Bank of Gansu Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Adviserships
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02139	2018-01-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.243	0.243	0.247	0.242	0.248	294,000	72,112	0.2453	0.243	0.243	0.247	0.242	0.248	294,000	0.2453	-0.82%
2026-02-03	0	0.245	0.245	0.247	0.241	0.245	285,000	69,781	0.2448	0.245	0.245	0.247	0.241	0.245	285,000	0.2448	1.66%
2026-02-02	0	0.241	0.239	0.246	0.240	0.247	219,000	53,093	0.2424	0.241	0.239	0.246	0.240	0.247	219,000	0.2424	-3.21%
2026-01-30	0	0.249	0.249	0.250	0.249	0.255	619,000	154,591	0.2497	0.249	0.249	0.250	0.249	0.255	619,000	0.2497	-2.35%
2026-01-29	0	0.255	0.250	0.260	0.249	0.255	677,000	171,901	0.2539	0.255	0.250	0.260	0.249	0.255	677,000	0.2539	0.00%
2026-01-28	0	0.255	0.248	0.255	0.248	0.255	676,000	167,670	0.2480	0.255	0.248	0.255	0.248	0.255	676,000	0.2480	2.82%
2026-01-27	0	0.248	0.250	0.255	0.248	0.255	882,000	219,041	0.2483	0.248	0.250	0.255	0.248	0.255	882,000	0.2483	-0.80%
2026-01-26	0	0.250	0.250	0.255	0.249	0.260	644,000	161,922	0.2514	0.250	0.250	0.255	0.249	0.260	644,000	0.2514	-1.96%
2026-01-23	0	0.255	0.250	0.255	0.248	0.255	623,000	155,797	0.2501	0.255	0.250	0.255	0.248	0.255	623,000	0.2501	0.00%
2026-01-22	0	0.255	0.250	0.255	0.248	0.255	434,000	108,550	0.2501	0.255	0.250	0.255	0.248	0.255	434,000	0.2501	2.00%
2026-01-21	0	0.250	0.250	0.255	0.250	0.255	829,000	207,325	0.2501	0.250	0.250	0.255	0.250	0.255	829,000	0.2501	0.00%
2026-01-20	0	0.250	0.250	0.255	0.250	0.255	2,034,000	510,605	0.2510	0.250	0.250	0.255	0.250	0.255	2,034,000	0.2510	0.00%
2026-01-19	0	0.250	0.250	0.255	0.250	0.260	810,000	203,850	0.2517	0.250	0.250	0.255	0.250	0.260	810,000	0.2517	0.00%
2026-01-16	0	0.250	0.248	0.250	0.244	0.255	34,000	8,445	0.2484	0.250	0.248	0.250	0.244	0.255	34,000	0.2484	0.81%
2026-01-15	0	0.248	0.246	0.248	0.245	0.249	105,000	25,987	0.2475	0.248	0.246	0.248	0.245	0.249	105,000	0.2475	0.40%
2026-01-14	0	0.247	0.247	0.255	-	-	0	0	-	0.247	0.247	0.255	-	-	0	-	0.00%
2026-01-13	0	0.247	0.243	0.248	0.235	0.249	701,000	170,668	0.2435	0.247	0.243	0.248	0.235	0.249	701,000	0.2435	0.00%
2026-01-09	0	0.247	0.247	0.255	0.247	0.247	50,000	12,350	0.2470	0.247	0.247	0.255	0.247	0.247	50,000	0.2470	0.41%
2026-01-08	0	0.246	0.246	0.250	0.246	0.255	366,000	90,443	0.2471	0.246	0.246	0.250	0.246	0.255	366,000	0.2471	-0.40%
2026-01-07	0	0.247	0.247	0.255	0.247	0.247	268,000	66,196	0.2470	0.247	0.247	0.255	0.247	0.247	268,000	0.2470	0.41%
2026-01-06	0	0.246	0.246	0.250	0.246	0.246	18,000	4,428	0.2460	0.246	0.246	0.250	0.246	0.246	18,000	0.2460	-1.60%
2026-01-05	0	0.250	0.248	0.255	0.250	0.250	1,676,000	419,000	0.2500	0.250	0.248	0.255	0.250	0.250	1,676,000	0.2500	2.46%
2025-12-31	0	0.244	0.244	0.260	0.244	0.255	346,000	87,435	0.2527	0.244	0.244	0.260	0.244	0.255	346,000	0.2527	-0.41%
2025-12-30	0	0.245	0.243	0.249	0.245	0.250	142,000	35,265	0.2483	0.245	0.243	0.249	0.245	0.250	142,000	0.2483	0.82%
2025-12-29	0	0.243	0.243	0.250	0.243	0.243	17,000	4,131	0.2430	0.243	0.243	0.250	0.243	0.243	17,000	0.2430	0.00%
2025-12-24	0	0.243	0.242	0.244	-	-	0	0	-	0.243	0.242	0.244	-	-	0	-	0.00%
2025-12-23	0	0.243	0.243	0.248	0.243	0.245	710,000	173,541	0.2444	0.243	0.243	0.248	0.243	0.245	710,000	0.2444	0.00%
2025-12-22	0	0.243	0.241	0.243	0.243	0.255	824,500	201,410	0.2443	0.243	0.241	0.243	0.243	0.255	824,500	0.2443	0.00%
2025-12-19	0	0.243	0.243	0.244	0.243	0.245	859,000	210,357	0.2449	0.243	0.243	0.244	0.243	0.245	859,000	0.2449	0.41%
2025-12-18	0	0.242	0.242	0.245	0.242	0.243	330,000	80,058	0.2426	0.242	0.242	0.245	0.242	0.243	330,000	0.2426	-0.41%
2025-12-17	0	0.243	0.243	0.245	-	-	0	0	-	0.243	0.243	0.245	-	-	0	-	0.41%
2025-12-16	0	0.242	0.241	0.242	0.242	0.249	1,038,000	252,177	0.2429	0.242	0.241	0.242	0.242	0.249	1,038,000	0.2429	-2.81%
2025-12-15	0	0.249	0.249	0.250	-	-	0	0	-	0.249	0.249	0.250	-	-	0	-	0.40%
2025-12-12	0	0.248	0.247	0.248	0.245	0.248	216,000	53,524	0.2478	0.248	0.247	0.248	0.245	0.248	216,000	0.2478	0.81%
2025-12-11	0	0.246	0.246	0.248	0.246	0.246	556,000	136,776	0.2460	0.246	0.246	0.248	0.246	0.246	556,000	0.2460	-0.81%
2025-12-10	0	0.248	0.247	0.255	0.245	0.255	1,127,000	279,119	0.2477	0.248	0.247	0.255	0.245	0.255	1,127,000	0.2477	0.40%
2025-12-09	0	0.247	0.245	0.247	0.247	0.250	1,475,000	365,762	0.2480	0.247	0.245	0.247	0.247	0.250	1,475,000	0.2480	-1.20%
2025-12-08	0	0.250	0.249	0.255	0.250	0.255	54,000	13,505	0.2501	0.250	0.249	0.255	0.250	0.255	54,000	0.2501	0.00%
2025-12-05	0	0.250	0.250	0.255	0.248	0.255	83,000	20,663	0.2490	0.250	0.250	0.255	0.248	0.255	83,000	0.2490	0.40%
2025-12-04	0	0.249	0.249	0.250	0.249	0.250	97,000	24,179	0.2493	0.249	0.249	0.250	0.249	0.250	97,000	0.2493	0.00%
2025-12-03	0	0.249	0.249	0.250	0.248	0.255	1,077,000	268,140	0.2490	0.249	0.249	0.250	0.248	0.255	1,077,000	0.2490	0.00%
2025-12-02	0	0.249	0.249	0.250	0.246	0.249	747,000	185,779	0.2487	0.249	0.249	0.250	0.246	0.249	747,000	0.2487	0.40%
2025-12-01	0	0.248	0.248	0.249	0.248	0.255	612,000	152,232	0.2487	0.248	0.248	0.249	0.248	0.255	612,000	0.2487	-2.75%
2025-11-28	0	0.255	0.247	0.255	0.243	0.255	827,000	203,611	0.2462	0.255	0.247	0.255	0.243	0.255	827,000	0.2462	3.24%
2025-11-27	0	0.247	0.245	0.249	0.244	0.250	351,000	86,624	0.2468	0.247	0.245	0.249	0.244	0.250	351,000	0.2468	-1.20%
2025-11-26	0	0.250	0.246	0.250	0.244	0.250	35,000	8,592	0.2455	0.250	0.246	0.250	0.244	0.250	35,000	0.2455	1.63%
2025-11-25	0	0.246	0.246	0.248	0.243	0.247	223,000	54,738	0.2455	0.246	0.246	0.248	0.243	0.247	223,000	0.2455	0.82%
2025-11-24	0	0.244	0.244	0.247	0.241	0.246	162,000	39,388	0.2431	0.244	0.244	0.247	0.241	0.246	162,000	0.2431	-0.41%
2025-11-21	0	0.245	0.244	0.245	0.244	0.248	204,000	49,862	0.2444	0.245	0.244	0.245	0.244	0.248	204,000	0.2444	-1.61%
2025-11-20	0	0.249	0.247	0.249	0.244	0.250	582,000	143,893	0.2472	0.249	0.247	0.249	0.244	0.250	582,000	0.2472	1.63%
2025-11-19	0	0.245	0.243	0.245	0.241	0.247	286,000	69,331	0.2424	0.245	0.243	0.245	0.241	0.247	286,000	0.2424	0.41%
2025-11-18	0	0.244	0.243	0.245	0.241	0.245	977,000	238,525	0.2441	0.244	0.243	0.245	0.241	0.245	977,000	0.2441	0.41%
2025-11-17	0	0.243	0.244	0.250	0.243	0.255	366,000	91,298	0.2494	0.243	0.244	0.250	0.243	0.255	366,000	0.2494	-4.71%
2025-11-14	0	0.255	0.250	0.255	0.250	0.255	214,000	54,160	0.2531	0.255	0.250	0.255	0.250	0.255	214,000	0.2531	0.00%
2025-11-13	0	0.255	0.250	0.255	0.250	0.255	40,000	10,150	0.2538	0.255	0.250	0.255	0.250	0.255	40,000	0.2538	0.00%
2025-11-12	0	0.255	0.250	0.255	0.245	0.255	1,406,000	350,333	0.2492	0.255	0.250	0.255	0.245	0.255	1,406,000	0.2492	3.24%
2025-11-11	0	0.247	0.246	0.248	0.246	0.247	59,000	14,523	0.2462	0.247	0.246	0.248	0.246	0.247	59,000	0.2462	0.41%
2025-11-10	0	0.246	0.246	0.248	0.246	0.247	86,000	21,177	0.2462	0.246	0.246	0.248	0.246	0.247	86,000	0.2462	-0.40%
2025-11-07	0	0.247	0.245	0.249	0.244	0.249	429,000	106,091	0.2473	0.247	0.245	0.249	0.244	0.249	429,000	0.2473	0.00%
2025-11-06	0	0.247	0.245	0.247	0.245	0.248	282,000	69,603	0.2468	0.247	0.245	0.247	0.245	0.248	282,000	0.2468	1.23%
2025-11-05	0	0.244	0.243	0.246	0.243	0.246	893,000	218,756	0.2450	0.244	0.243	0.246	0.243	0.246	893,000	0.2450	-0.41%
2025-11-04	0	0.245	0.244	0.245	0.245	0.250	741,000	183,176	0.2472	0.245	0.244	0.245	0.245	0.250	741,000	0.2472	-2.00%
2025-11-03	0	0.250	0.248	0.255	0.247	0.250	2,105,000	526,134	0.2499	0.250	0.248	0.255	0.247	0.250	2,105,000	0.2499	0.81%
2025-10-31	0	0.248	0.247	0.248	0.247	0.248	776,000	191,755	0.2471	0.248	0.247	0.248	0.247	0.248	776,000	0.2471	-0.40%
2025-10-30	0	0.249	0.246	0.249	0.246	0.250	604,000	149,966	0.2483	0.249	0.246	0.249	0.246	0.250	604,000	0.2483	-0.40%
2025-10-28	0	0.250	0.248	0.250	0.247	0.255	1,714,000	428,804	0.2502	0.250	0.248	0.250	0.247	0.255	1,714,000	0.2502	0.00%
2025-10-27	0	0.250	0.250	0.255	0.249	0.255	1,173,000	293,409	0.2501	0.250	0.250	0.255	0.249	0.255	1,173,000	0.2501	-3.85%
2025-10-24	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2025-10-23	0	0.260	0.255	0.260	0.255	0.260	20,000	5,165	0.2583	0.260	0.255	0.260	0.255	0.260	20,000	0.2583	0.00%
2025-10-22	0	0.260	0.255	0.260	0.250	0.260	653,000	166,630	0.2552	0.260	0.255	0.260	0.250	0.260	653,000	0.2552	4.00%
2025-10-21	0	0.250	0.250	0.255	0.250	0.255	760,000	193,710	0.2549	0.250	0.250	0.255	0.250	0.255	760,000	0.2549	-1.96%
2025-10-20	0	0.255	0.250	0.255	0.248	0.260	982,000	252,007	0.2566	0.255	0.250	0.255	0.248	0.260	982,000	0.2566	3.24%
2025-10-17	0	0.247	0.245	0.247	0.245	0.250	304,000	75,084	0.2470	0.247	0.245	0.247	0.245	0.250	304,000	0.2470	-3.14%
2025-10-16	0	0.255	0.250	0.255	0.250	0.255	473,000	118,550	0.2506	0.255	0.250	0.255	0.250	0.255	473,000	0.2506	2.41%
2025-10-15	0	0.249	0.249	0.250	0.246	0.255	3,780,000	944,014	0.2497	0.249	0.249	0.250	0.246	0.255	3,780,000	0.2497	-0.40%
2025-10-14	0	0.250	0.250	0.255	0.250	0.255	716,000	180,510	0.2521	0.250	0.250	0.255	0.250	0.255	716,000	0.2521	-1.96%
2025-10-13	0	0.255	0.250	0.255	0.250	0.255	698,000	175,030	0.2508	0.255	0.250	0.255	0.250	0.255	698,000	0.2508	-1.92%
2025-10-10	0	0.260	0.255	0.260	0.250	0.260	1,280,000	327,420	0.2558	0.260	0.255	0.260	0.250	0.260	1,280,000	0.2558	0.00%
2025-10-09	0	0.260	0.255	0.260	0.255	0.260	186,000	48,090	0.2585	0.260	0.255	0.260	0.255	0.260	186,000	0.2585	0.00%
2025-10-08	0	0.260	0.255	0.260	0.250	0.260	2,958,000	753,970	0.2549	0.260	0.255	0.260	0.250	0.260	2,958,000	0.2549	-1.89%
2025-10-06	0	0.265	0.260	0.265	0.250	0.265	143,000	36,860	0.2578	0.265	0.260	0.265	0.250	0.265	143,000	0.2578	1.92%
2025-10-03	0	0.260	0.255	0.260	0.250	0.260	391,000	99,520	0.2545	0.260	0.255	0.260	0.250	0.260	391,000	0.2545	1.96%
2025-10-02	0	0.255	0.250	0.255	0.250	0.255	1,410,000	359,005	0.2546	0.255	0.250	0.255	0.250	0.255	1,410,000	0.2546	0.00%
2025-09-30	0	0.255	0.250	0.255	0.250	0.255	2,860,000	723,940	0.2531	0.255	0.250	0.255	0.250	0.255	2,860,000	0.2531	0.00%
2025-09-29	0	0.255	0.250	0.255	0.250	0.255	1,010,000	256,795	0.2543	0.255	0.250	0.255	0.250	0.255	1,010,000	0.2543	0.00%
2025-09-26	0	0.255	0.250	0.255	0.247	0.260	8,069,000	2,040,036	0.2528	0.255	0.250	0.255	0.247	0.260	8,069,000	0.2528	-1.92%
2025-09-25	0	0.260	0.255	0.260	0.255	0.265	2,011,000	520,290	0.2587	0.260	0.255	0.260	0.255	0.265	2,011,000	0.2587	-1.89%
2025-09-24	0	0.265	0.260	0.265	0.255	0.265	6,542,001	1,703,180	0.2603	0.265	0.260	0.265	0.255	0.265	6,542,001	0.2603	0.00%
2025-09-23	0	0.265	0.265	0.270	0.265	0.270	112,000	30,075	0.2685	0.265	0.265	0.270	0.265	0.270	112,000	0.2685	-1.85%
2025-09-22	0	0.270	0.265	0.270	0.265	0.275	3,920,000	1,055,290	0.2692	0.270	0.265	0.270	0.265	0.275	3,920,000	0.2692	-3.57%
2025-09-19	0	0.280	0.275	0.280	0.270	0.280	3,051,000	838,750	0.2749	0.280	0.275	0.280	0.270	0.280	3,051,000	0.2749	1.82%
2025-09-18	0	0.275	0.275	0.280	0.275	0.280	2,447,000	674,255	0.2755	0.275	0.275	0.280	0.275	0.280	2,447,000	0.2755	0.00%
2025-09-17	0	0.275	0.275	0.280	0.275	0.285	376,000	104,825	0.2788	0.275	0.275	0.280	0.275	0.285	376,000	0.2788	0.00%
2025-09-16	0	0.275	0.275	0.280	0.275	0.285	943,000	264,685	0.2807	0.275	0.275	0.280	0.275	0.285	943,000	0.2807	-1.79%
2025-09-15	0	0.280	0.275	0.285	0.275	0.285	1,179,000	330,115	0.2800	0.280	0.275	0.285	0.275	0.285	1,179,000	0.2800	0.00%
2025-09-12	0	0.280	0.280	0.285	0.280	0.290	511,000	144,045	0.2819	0.280	0.280	0.285	0.280	0.290	511,000	0.2819	-1.75%
2025-09-11	0	0.285	0.280	0.285	0.275	0.285	533,000	150,155	0.2817	0.285	0.280	0.285	0.275	0.285	533,000	0.2817	1.79%
2025-09-10	0	0.280	0.275	0.280	0.275	0.285	168,000	47,105	0.2804	0.280	0.275	0.280	0.275	0.285	168,000	0.2804	0.00%
2025-09-09	0	0.280	0.280	0.285	0.275	0.285	395,000	110,590	0.2800	0.280	0.280	0.285	0.275	0.285	395,000	0.2800	1.82%
2025-09-08	0	0.275	0.275	0.280	0.270	0.280	1,681,000	464,850	0.2765	0.275	0.275	0.280	0.270	0.280	1,681,000	0.2765	-1.79%
2025-09-05	0	0.280	0.275	0.280	0.270	0.280	907,000	248,155	0.2736	0.280	0.275	0.280	0.270	0.280	907,000	0.2736	1.82%
2025-09-04	0	0.275	0.270	0.275	0.270	0.275	454,000	123,070	0.2711	0.275	0.270	0.275	0.270	0.275	454,000	0.2711	0.00%
2025-09-03	0	0.275	0.275	0.280	0.275	0.280	314,000	86,875	0.2767	0.275	0.275	0.280	0.275	0.280	314,000	0.2767	0.00%
2025-09-02	0	0.275	0.275	0.280	0.270	0.280	567,000	157,900	0.2785	0.275	0.275	0.280	0.270	0.280	567,000	0.2785	-1.79%
2025-09-01	0	0.280	0.275	0.280	0.270	0.280	4,909,000	1,351,605	0.2753	0.280	0.275	0.280	0.270	0.280	4,909,000	0.2753	0.00%
2025-08-29	0	0.280	0.280	0.285	0.280	0.285	655,000	185,390	0.2830	0.280	0.280	0.285	0.280	0.285	655,000	0.2830	-1.75%
2025-08-28	0	0.285	0.285	0.290	0.275	0.290	4,364,000	1,233,645	0.2827	0.285	0.285	0.290	0.275	0.290	4,364,000	0.2827	0.00%
2025-08-27	0	0.285	0.285	0.290	0.285	0.305	2,886,000	841,280	0.2915	0.285	0.285	0.290	0.285	0.305	2,886,000	0.2915	-3.39%
2025-08-26	0	0.295	0.295	0.300	0.290	0.300	5,522,000	1,617,135	0.2929	0.295	0.295	0.300	0.290	0.300	5,522,000	0.2929	-1.67%
2025-08-25	0	0.300	0.295	0.300	0.295	0.305	2,278,000	676,105	0.2968	0.300	0.295	0.300	0.295	0.305	2,278,000	0.2968	3.45%
2025-08-22	0	0.290	0.290	0.295	0.290	0.295	526,000	153,695	0.2922	0.290	0.290	0.295	0.290	0.295	526,000	0.2922	-1.69%
2025-08-21	0	0.295	0.290	0.295	0.290	0.295	195,000	56,835	0.2915	0.295	0.290	0.295	0.290	0.295	195,000	0.2915	1.72%
2025-08-20	0	0.290	0.290	0.295	0.290	0.295	477,000	138,385	0.2901	0.290	0.290	0.295	0.290	0.295	477,000	0.2901	-1.69%
2025-08-19	0	0.295	0.290	0.295	0.290	0.295	506,000	148,690	0.2939	0.295	0.290	0.295	0.290	0.295	506,000	0.2939	0.00%
2025-08-18	0	0.295	0.290	0.295	0.290	0.295	193,000	56,275	0.2916	0.295	0.290	0.295	0.290	0.295	193,000	0.2916	1.72%
2025-08-15	0	0.290	0.290	0.295	0.290	0.295	1,135,000	330,631	0.2913	0.290	0.290	0.295	0.290	0.295	1,135,000	0.2913	-1.69%
2025-08-14	0	0.295	0.290	0.300	0.290	0.300	574,000	169,665	0.2956	0.295	0.290	0.300	0.290	0.300	574,000	0.2956	1.72%
2025-08-13	0	0.290	0.290	0.295	0.290	0.300	447,000	133,265	0.2981	0.290	0.290	0.295	0.290	0.300	447,000	0.2981	0.00%
2025-08-12	0	0.290	0.290	0.295	0.290	0.300	718,000	211,645	0.2948	0.290	0.290	0.295	0.290	0.300	718,000	0.2948	-1.69%
2025-08-11	0	0.295	0.295	0.300	0.290	0.300	265,000	77,170	0.2912	0.295	0.295	0.300	0.290	0.300	265,000	0.2912	0.00%
2025-08-08	0	0.295	0.290	0.295	0.290	0.300	127,000	37,595	0.2960	0.295	0.290	0.295	0.290	0.300	127,000	0.2960	0.00%
2025-08-07	0	0.295	0.295	0.300	0.290	0.300	1,742,000	512,360	0.2941	0.295	0.295	0.300	0.290	0.300	1,742,000	0.2941	1.72%
2025-08-06	0	0.290	0.290	0.295	0.290	0.300	1,995,000	584,405	0.2929	0.290	0.290	0.295	0.290	0.300	1,995,000	0.2929	1.75%
2025-08-05	0	0.285	0.285	0.290	0.280	0.285	244,000	69,060	0.2830	0.285	0.285	0.290	0.280	0.285	244,000	0.2830	0.00%
2025-08-04	0	0.285	0.275	0.285	0.270	0.285	896,000	249,575	0.2785	0.285	0.275	0.285	0.270	0.285	896,000	0.2785	1.79%
2025-08-01	0	0.280	0.280	0.285	0.280	0.290	1,292,000	367,930	0.2848	0.280	0.280	0.285	0.280	0.290	1,292,000	0.2848	-3.45%
2025-07-31	0	0.290	0.285	0.290	0.280	0.290	1,976,000	561,975	0.2844	0.290	0.285	0.290	0.280	0.290	1,976,000	0.2844	0.00%
2025-07-30	0	0.290	0.290	0.295	0.290	0.300	2,134,000	627,565	0.2941	0.290	0.290	0.295	0.290	0.300	2,134,000	0.2941	-1.69%
2025-07-29	0	0.295	0.290	0.295	0.290	0.300	1,872,000	548,095	0.2928	0.295	0.290	0.295	0.290	0.300	1,872,000	0.2928	0.00%
2025-07-28	0	0.295	0.295	0.300	0.295	0.300	1,063,000	317,310	0.2985	0.295	0.295	0.300	0.295	0.300	1,063,000	0.2985	0.00%
2025-07-25	0	0.295	0.295	0.300	0.295	0.305	4,866,000	1,439,235	0.2958	0.295	0.295	0.300	0.295	0.305	4,866,000	0.2958	-1.67%
2025-07-24	0	0.300	0.300	0.305	0.295	0.300	2,241,000	669,745	0.2989	0.300	0.300	0.305	0.295	0.300	2,241,000	0.2989	0.00%
2025-07-23	0	0.300	0.300	0.305	0.295	0.305	1,755,000	531,935	0.3031	0.300	0.300	0.305	0.295	0.305	1,755,000	0.3031	-1.64%
2025-07-22	0	0.305	0.300	0.305	0.295	0.305	2,219,000	672,025	0.3029	0.305	0.300	0.305	0.295	0.305	2,219,000	0.3029	-3.17%
2025-07-21	0	0.315	0.305	0.315	0.300	0.315	6,905,000	2,116,650	0.3065	0.315	0.305	0.315	0.300	0.315	6,905,000	0.3065	3.28%
2025-07-18	0	0.305	0.295	0.305	0.290	0.305	1,246,000	372,440	0.2989	0.305	0.295	0.305	0.290	0.305	1,246,000	0.2989	3.39%
2025-07-17	0	0.295	0.295	0.305	0.295	0.310	2,214,000	662,555	0.2993	0.295	0.295	0.305	0.295	0.310	2,214,000	0.2993	0.00%
2025-07-16	0	0.295	0.295	0.300	0.295	0.300	1,204,000	357,550	0.2970	0.295	0.295	0.300	0.295	0.300	1,204,000	0.2970	0.00%
2025-07-15	0	0.295	0.295	0.300	0.295	0.315	3,967,000	1,191,610	0.3004	0.295	0.295	0.300	0.295	0.315	3,967,000	0.3004	-3.28%
2025-07-14	0	0.305	0.305	0.310	0.295	0.315	5,311,000	1,623,385	0.3057	0.305	0.305	0.310	0.295	0.315	5,311,000	0.3057	1.67%
2025-07-11	0	0.300	0.295	0.300	0.290	0.300	9,845,000	2,872,275	0.2917	0.300	0.295	0.300	0.290	0.300	9,845,000	0.2917	5.26%
2025-07-10	0	0.285	0.285	0.290	0.275	0.290	9,162,000	2,599,785	0.2838	0.285	0.285	0.290	0.275	0.290	9,162,000	0.2838	3.64%
2025-07-09	0	0.275	0.275	0.280	0.275	0.285	6,105,000	1,686,320	0.2762	0.275	0.275	0.280	0.275	0.285	6,105,000	0.2762	-3.51%
2025-07-08	0	0.285	0.275	0.285	0.270	0.285	2,997,000	835,170	0.2787	0.285	0.275	0.285	0.270	0.285	2,997,000	0.2787	3.64%
2025-07-07	0	0.275	0.270	0.275	0.270	0.275	2,564,000	697,615	0.2721	0.275	0.270	0.275	0.270	0.275	2,564,000	0.2721	1.85%
2025-07-04	0	0.270	0.270	0.275	0.265	0.280	652,000	175,530	0.2692	0.270	0.270	0.275	0.265	0.280	652,000	0.2692	1.89%
2025-07-03	0	0.265	0.265	0.270	0.260	0.275	4,061,000	1,082,020	0.2664	0.265	0.265	0.270	0.260	0.275	4,061,000	0.2664	0.00%
2025-07-02	0	0.265	0.265	0.270	0.260	0.270	3,172,000	843,175	0.2658	0.265	0.265	0.270	0.260	0.270	3,172,000	0.2658	0.00%
2025-06-30	0	0.265	0.265	0.270	0.265	0.270	1,516,000	401,940	0.2651	0.265	0.265	0.270	0.265	0.270	1,516,000	0.2651	0.00%
2025-06-27	0	0.265	0.265	0.270	0.260	0.275	1,780,000	475,160	0.2669	0.265	0.265	0.270	0.260	0.275	1,780,000	0.2669	-1.85%
2025-06-26	0	0.270	0.260	0.270	0.250	0.270	4,430,000	1,138,680	0.2570	0.270	0.260	0.270	0.250	0.270	4,430,000	0.2570	3.85%
2025-06-25	0	0.260	0.260	0.265	0.250	0.290	5,782,000	1,519,495	0.2628	0.260	0.260	0.265	0.250	0.290	5,782,000	0.2628	4.00%
2025-06-24	0	0.250	0.250	0.255	0.249	0.255	395,000	99,072	0.2508	0.250	0.250	0.255	0.249	0.255	395,000	0.2508	-1.96%
2025-06-23	0	0.255	0.249	0.255	0.249	0.255	627,000	157,290	0.2509	0.255	0.249	0.255	0.249	0.255	627,000	0.2509	2.41%
2025-06-20	0	0.249	0.248	0.249	0.245	0.250	1,236,000	304,719	0.2465	0.249	0.248	0.249	0.245	0.250	1,236,000	0.2465	1.63%
2025-06-19	0	0.245	0.244	0.245	0.245	0.250	2,106,000	520,227	0.2470	0.245	0.244	0.245	0.245	0.250	2,106,000	0.2470	-2.00%
2025-06-18	0	0.250	0.250	0.255	0.246	0.270	63,539,000	15,996,313	0.2518	0.250	0.250	0.255	0.246	0.270	63,539,000	0.2518	-7.41%
2025-06-17	0	0.270	0.270	0.275	0.265	0.275	1,332,000	360,840	0.2709	0.270	0.270	0.275	0.265	0.275	1,332,000	0.2709	0.00%
2025-06-16	0	0.270	0.270	0.275	0.265	0.275	3,454,000	934,845	0.2707	0.270	0.270	0.275	0.265	0.275	3,454,000	0.2707	0.00%
2025-06-13	0	0.270	0.265	0.270	0.255	0.270	2,972,000	788,430	0.2653	0.270	0.265	0.270	0.255	0.270	2,972,000	0.2653	3.85%
2025-06-12	0	0.260	0.255	0.260	0.255	0.270	3,881,000	1,013,885	0.2612	0.260	0.255	0.260	0.255	0.270	3,881,000	0.2612	0.00%
2025-06-11	0	0.260	0.260	0.265	0.249	0.270	12,987,000	3,313,265	0.2551	0.260	0.260	0.265	0.249	0.270	12,987,000	0.2551	0.00%
2025-06-10	0	0.260	0.260	0.265	0.255	0.265	2,406,000	623,380	0.2591	0.260	0.260	0.265	0.255	0.265	2,406,000	0.2591	1.96%
2025-06-09	0	0.255	0.250	0.255	0.246	0.260	4,812,000	1,212,232	0.2519	0.255	0.250	0.255	0.246	0.260	4,812,000	0.2519	3.66%
2025-06-06	0	0.246	0.246	0.250	0.244	0.255	351,000	87,634	0.2497	0.246	0.246	0.250	0.244	0.255	351,000	0.2497	0.41%
2025-06-05	0	0.245	0.245	0.250	0.240	0.250	1,354,000	332,977	0.2459	0.245	0.245	0.250	0.240	0.250	1,354,000	0.2459	2.08%
2025-06-04	0	0.240	0.237	0.240	-	-	0	0	-	0.240	0.237	0.240	-	-	0	-	0.00%
2025-06-03	0	0.240	0.237	0.240	0.233	0.240	1,011,000	240,706	0.2381	0.240	0.237	0.240	0.233	0.240	1,011,000	0.2381	1.69%
2025-06-02	0	0.236	0.233	0.236	0.233	0.236	394,000	92,892	0.2358	0.236	0.233	0.236	0.233	0.236	394,000	0.2358	-0.42%
2025-05-30	0	0.237	0.237	0.240	0.235	0.240	1,026,000	241,618	0.2355	0.237	0.237	0.240	0.235	0.240	1,026,000	0.2355	-1.25%
2025-05-29	0	0.240	0.237	0.240	0.236	0.240	149,000	35,558	0.2386	0.240	0.237	0.240	0.236	0.240	149,000	0.2386	0.42%
2025-05-28	0	0.239	0.234	0.239	0.234	0.239	211,000	50,052	0.2372	0.239	0.234	0.239	0.234	0.239	211,000	0.2372	0.00%
2025-05-27	0	0.239	0.235	0.239	0.235	0.239	62,000	14,645	0.2362	0.239	0.235	0.239	0.235	0.239	62,000	0.2362	0.00%
2025-05-26	0	0.239	0.237	0.239	0.235	0.239	21,000	4,971	0.2367	0.239	0.237	0.239	0.235	0.239	21,000	0.2367	1.27%
2025-05-23	0	0.236	0.236	0.239	0.236	0.236	7,191,000	1,690,290	0.2351	0.236	0.236	0.239	0.236	0.236	7,191,000	0.2351	0.43%
2025-05-22	0	0.235	0.234	0.235	0.233	0.235	243,000	56,621	0.2330	0.235	0.234	0.235	0.233	0.235	243,000	0.2330	0.00%
2025-05-21	0	0.235	0.235	0.238	0.235	0.239	226,000	53,244	0.2356	0.235	0.235	0.238	0.235	0.239	226,000	0.2356	-1.26%
2025-05-20	0	0.238	0.235	0.238	0.235	0.238	375,000	88,250	0.2353	0.238	0.235	0.238	0.235	0.238	375,000	0.2353	0.85%
2025-05-19	0	0.236	0.232	0.236	0.231	0.237	641,000	150,255	0.2344	0.236	0.232	0.236	0.231	0.237	641,000	0.2344	-0.42%
2025-05-16	0	0.237	0.232	0.237	0.231	0.237	380,000	88,453	0.2328	0.237	0.232	0.237	0.231	0.237	380,000	0.2328	-0.84%
2025-05-15	0	0.239	0.234	0.239	0.234	0.239	964,000	226,331	0.2348	0.239	0.234	0.239	0.234	0.239	964,000	0.2348	0.84%
2025-05-14	0	0.237	0.236	0.237	0.233	0.239	1,237,000	292,719	0.2366	0.237	0.236	0.237	0.233	0.239	1,237,000	0.2366	1.72%
2025-05-13	0	0.233	0.231	0.233	0.230	0.235	816,000	189,651	0.2324	0.233	0.231	0.233	0.230	0.235	816,000	0.2324	0.87%
2025-05-12	0	0.231	0.230	0.231	0.229	0.234	504,000	116,111	0.2304	0.231	0.230	0.231	0.229	0.234	504,000	0.2304	2.21%
2025-05-09	0	0.226	0.226	0.229	0.225	0.230	668,000	151,237	0.2264	0.226	0.226	0.229	0.225	0.230	668,000	0.2264	-1.74%
2025-05-08	0	0.230	0.227	0.231	0.227	0.231	246,000	56,042	0.2278	0.230	0.227	0.231	0.227	0.231	246,000	0.2278	-0.43%
2025-05-07	0	0.231	0.231	0.233	0.229	0.233	367,000	84,533	0.2303	0.231	0.231	0.233	0.229	0.233	367,000	0.2303	1.76%
2025-05-06	0	0.227	0.227	0.228	0.227	0.229	158,000	36,037	0.2281	0.227	0.227	0.228	0.227	0.229	158,000	0.2281	-0.87%
2025-05-02	0	0.229	0.229	0.230	0.228	0.231	402,000	92,037	0.2289	0.229	0.229	0.230	0.228	0.231	402,000	0.2289	-0.87%
2025-04-30	0	0.231	0.229	0.231	0.228	0.231	47,000	10,739	0.2285	0.231	0.229	0.231	0.228	0.231	47,000	0.2285	0.87%
2025-04-29	0	0.229	0.229	0.230	0.229	0.233	104,000	23,907	0.2299	0.229	0.229	0.230	0.229	0.233	104,000	0.2299	-2.55%
2025-04-28	0	0.235	0.230	0.237	0.230	0.235	21,000	4,863	0.2316	0.235	0.230	0.237	0.230	0.235	21,000	0.2316	0.86%
2025-04-25	0	0.233	0.230	0.233	0.230	0.234	1,014,000	235,264	0.2320	0.233	0.230	0.233	0.230	0.234	1,014,000	0.2320	0.87%
2025-04-24	0	0.231	0.228	0.235	-	-	0	0	-	0.231	0.228	0.235	-	-	0	-	0.00%
2025-04-23	0	0.231	0.227	0.231	0.227	0.233	124,000	28,400	0.2290	0.231	0.227	0.231	0.227	0.233	124,000	0.2290	1.32%
2025-04-22	0	0.228	0.225	0.229	0.224	0.230	90,000	20,352	0.2261	0.228	0.225	0.229	0.224	0.230	90,000	0.2261	1.79%
2025-04-17	0	0.224	0.224	0.228	0.224	0.229	178,000	40,368	0.2268	0.224	0.224	0.228	0.224	0.229	178,000	0.2268	-0.88%
2025-04-16	0	0.226	0.226	0.229	0.224	0.229	482,000	109,526	0.2272	0.226	0.226	0.229	0.224	0.229	482,000	0.2272	-0.44%
2025-04-15	0	0.227	0.227	0.231	0.226	0.234	41,000	9,297	0.2268	0.227	0.227	0.231	0.226	0.234	41,000	0.2268	-1.30%
2025-04-14	0	0.230	0.226	0.231	0.230	0.230	90,000	20,700	0.2300	0.230	0.226	0.231	0.230	0.230	90,000	0.2300	0.00%
2025-04-11	0	0.230	0.226	0.230	0.224	0.230	376,000	85,431	0.2272	0.230	0.226	0.230	0.224	0.230	376,000	0.2272	-1.71%
2025-04-10	0	0.234	0.228	0.235	0.221	0.240	2,289,000	528,705	0.2310	0.234	0.228	0.235	0.221	0.240	2,289,000	0.2310	6.36%
2025-04-09	0	0.220	0.216	0.220	0.213	0.220	407,000	88,666	0.2179	0.220	0.216	0.220	0.213	0.220	407,000	0.2179	1.38%
2025-04-08	0	0.217	0.217	0.223	0.216	0.224	649,000	141,860	0.2186	0.217	0.217	0.223	0.216	0.224	649,000	0.2186	0.46%
2025-04-07	0	0.216	0.210	0.212	0.215	0.230	3,343,000	740,223	0.2214	0.216	0.210	0.212	0.215	0.230	3,343,000	0.2214	-9.62%
2025-04-03	0	0.239	0.235	0.240	0.235	0.239	305,000	72,101	0.2364	0.239	0.235	0.240	0.235	0.239	305,000	0.2364	-0.42%
2025-04-02	0	0.240	0.238	0.240	0.238	0.242	43,000	10,278	0.2390	0.240	0.238	0.240	0.238	0.242	43,000	0.2390	0.42%
2025-04-01	0	0.239	0.238	0.239	0.238	0.244	491,000	118,184	0.2407	0.239	0.238	0.239	0.238	0.244	491,000	0.2407	-2.05%
2025-03-31	0	0.244	0.242	0.245	0.241	0.245	1,173,000	285,062	0.2430	0.244	0.242	0.245	0.241	0.245	1,173,000	0.2430	-0.81%
2025-03-28	0	0.246	0.243	0.247	0.242	0.246	176,000	42,758	0.2429	0.246	0.243	0.247	0.242	0.246	176,000	0.2429	-0.40%
2025-03-27	0	0.247	0.244	0.247	0.243	0.247	373,000	90,954	0.2438	0.247	0.244	0.247	0.243	0.247	373,000	0.2438	0.00%
2025-03-26	0	0.247	0.244	0.247	0.242	0.248	1,570,000	381,840	0.2432	0.247	0.244	0.247	0.242	0.248	1,570,000	0.2432	0.82%
2025-03-25	0	0.245	0.242	0.245	0.245	0.250	368,000	90,875	0.2469	0.245	0.242	0.245	0.245	0.250	368,000	0.2469	-2.00%
2025-03-24	0	0.250	0.246	0.250	0.247	0.250	909,000	225,334	0.2479	0.250	0.246	0.250	0.247	0.250	909,000	0.2479	0.00%
2025-03-21	0	0.250	0.247	0.250	0.245	0.255	369,000	90,506	0.2453	0.250	0.247	0.250	0.245	0.255	369,000	0.2453	1.21%
2025-03-20	0	0.247	0.247	0.250	0.245	0.260	2,181,000	547,222	0.2509	0.247	0.247	0.250	0.245	0.260	2,181,000	0.2509	-0.80%
2025-03-19	0	0.249	0.245	0.249	0.244	0.250	1,387,000	343,398	0.2476	0.249	0.245	0.249	0.244	0.250	1,387,000	0.2476	1.22%
2025-03-18	0	0.246	0.246	0.249	0.243	0.250	1,046,000	256,700	0.2454	0.246	0.246	0.249	0.243	0.250	1,046,000	0.2454	-1.20%
2025-03-17	0	0.249	0.247	0.249	0.241	0.249	913,000	223,786	0.2451	0.249	0.247	0.249	0.241	0.249	913,000	0.2451	2.89%
2025-03-14	0	0.242	0.238	0.242	0.230	0.245	1,190,000	284,269	0.2389	0.242	0.238	0.242	0.230	0.245	1,190,000	0.2389	3.42%
2025-03-13	0	0.234	0.231	0.234	0.231	0.235	621,000	144,449	0.2326	0.234	0.231	0.234	0.231	0.235	621,000	0.2326	1.30%
2025-03-12	0	0.231	0.230	0.232	0.230	0.233	346,000	80,392	0.2323	0.231	0.230	0.232	0.230	0.233	346,000	0.2323	-0.86%
2025-03-11	0	0.233	0.230	0.232	0.229	0.235	658,000	153,400	0.2331	0.233	0.230	0.232	0.229	0.235	658,000	0.2331	1.30%
2025-03-10	0	0.230	0.228	0.230	0.225	0.232	7,238,000	1,644,207	0.2272	0.230	0.228	0.230	0.225	0.232	7,238,000	0.2272	-0.86%
2025-03-07	0	0.232	0.229	0.232	0.229	0.238	6,518,000	1,507,121	0.2312	0.232	0.229	0.232	0.229	0.238	6,518,000	0.2312	-0.85%
2025-03-06	0	0.234	0.233	0.234	0.233	0.235	1,105,000	258,510	0.2339	0.234	0.233	0.234	0.233	0.235	1,105,000	0.2339	0.00%
2025-03-05	0	0.234	0.231	0.234	0.230	0.234	3,082,000	712,633	0.2312	0.234	0.231	0.234	0.230	0.234	3,082,000	0.2312	1.74%
2025-03-04	0	0.230	0.230	0.231	0.230	0.236	3,903,000	904,096	0.2316	0.230	0.230	0.231	0.230	0.236	3,903,000	0.2316	-1.29%
2025-03-03	0	0.233	0.233	0.236	0.232	0.240	7,823,000	1,824,353	0.2332	0.233	0.233	0.236	0.232	0.240	7,823,000	0.2332	0.87%
2025-02-28	0	0.231	0.231	0.234	0.231	0.236	5,019,000	1,165,244	0.2322	0.231	0.231	0.234	0.231	0.236	5,019,000	0.2322	-2.12%
2025-02-27	0	0.236	0.235	0.239	0.232	0.239	8,625,000	2,018,193	0.2340	0.236	0.235	0.239	0.232	0.239	8,625,000	0.2340	-1.67%
2025-02-26	0	0.240	0.237	0.240	0.237	0.240	2,173,000	517,049	0.2379	0.240	0.237	0.240	0.237	0.240	2,173,000	0.2379	0.42%
2025-02-25	0	0.239	0.236	0.239	0.236	0.241	2,135,000	509,885	0.2388	0.239	0.236	0.239	0.236	0.241	2,135,000	0.2388	-1.65%
2025-02-24	0	0.243	0.240	0.244	0.239	0.245	3,600,000	866,581	0.2407	0.243	0.240	0.244	0.239	0.245	3,600,000	0.2407	-0.82%
2025-02-21	0	0.245	0.244	0.247	0.241	0.247	518,000	126,921	0.2450	0.245	0.244	0.247	0.241	0.247	518,000	0.2450	0.00%
2025-02-20	0	0.245	0.242	0.245	0.242	0.246	461,000	111,967	0.2429	0.245	0.242	0.245	0.242	0.246	461,000	0.2429	-1.21%
2025-02-19	0	0.248	0.245	0.248	0.245	0.248	512,000	126,243	0.2466	0.248	0.245	0.248	0.245	0.248	512,000	0.2466	0.00%
2025-02-18	0	0.248	0.247	0.248	0.245	0.249	3,806,000	940,349	0.2471	0.248	0.247	0.248	0.245	0.249	3,806,000	0.2471	0.81%
2025-02-17	0	0.246	0.245	0.247	0.243	0.250	2,501,000	616,876	0.2467	0.246	0.245	0.247	0.243	0.250	2,501,000	0.2467	-3.53%
2025-02-14	0	0.255	0.250	0.255	0.249	0.260	2,546,000	637,209	0.2503	0.255	0.250	0.255	0.249	0.260	2,546,000	0.2503	-1.92%
2025-02-13	0	0.260	0.255	0.260	0.250	0.260	390,000	99,295	0.2546	0.260	0.255	0.260	0.250	0.260	390,000	0.2546	0.00%
2025-02-12	0	0.260	0.255	0.260	0.255	0.260	603,000	155,010	0.2571	0.260	0.255	0.260	0.255	0.260	603,000	0.2571	0.00%
2025-02-11	0	0.260	0.255	0.260	0.250	0.260	898,000	229,155	0.2552	0.260	0.255	0.260	0.250	0.260	898,000	0.2552	-1.89%
2025-02-10	0	0.265	0.260	0.265	0.255	0.265	995,000	257,650	0.2589	0.265	0.260	0.265	0.255	0.265	995,000	0.2589	1.92%
2025-02-07	0	0.260	0.255	0.260	0.255	0.265	488,000	125,585	0.2573	0.260	0.255	0.260	0.255	0.265	488,000	0.2573	1.96%
2025-02-06	0	0.255	0.250	0.260	0.250	0.260	162,000	41,780	0.2579	0.255	0.250	0.260	0.250	0.260	162,000	0.2579	-1.92%
2025-02-05	0	0.260	0.250	0.260	0.250	0.260	313,000	80,455	0.2570	0.260	0.250	0.260	0.250	0.260	313,000	0.2570	1.96%
2025-02-04	0	0.255	0.250	0.255	0.249	0.255	420,000	105,308	0.2507	0.255	0.250	0.255	0.249	0.255	420,000	0.2507	0.00%
2025-02-03	0	0.255	0.249	0.255	0.249	0.255	91,000	22,870	0.2513	0.255	0.249	0.255	0.249	0.255	91,000	0.2513	2.00%
2025-01-28	0	0.250	0.250	0.255	0.250	0.250	158,000	39,500	0.2500	0.250	0.250	0.255	0.250	0.250	158,000	0.2500	-1.96%
2025-01-27	0	0.255	0.255	0.260	0.246	0.260	1,120,000	286,327	0.2556	0.255	0.255	0.260	0.246	0.260	1,120,000	0.2556	4.94%
2025-01-24	0	0.243	0.243	0.250	0.243	0.250	20,000	4,927	0.2464	0.243	0.243	0.250	0.243	0.250	20,000	0.2464	-2.80%
2025-01-23	0	0.250	0.244	0.250	0.244	0.250	441,000	109,488	0.2483	0.250	0.244	0.250	0.244	0.250	441,000	0.2483	1.21%
2025-01-22	0	0.247	0.240	0.247	0.240	0.250	303,000	73,857	0.2438	0.247	0.240	0.247	0.240	0.250	303,000	0.2438	0.82%
2025-01-21	0	0.245	0.240	0.245	0.239	0.245	134,000	32,666	0.2438	0.245	0.240	0.245	0.239	0.245	134,000	0.2438	2.51%
2025-01-20	0	0.239	0.239	0.249	0.234	0.255	1,063,000	261,866	0.2463	0.239	0.239	0.249	0.234	0.255	1,063,000	0.2463	-2.45%
2025-01-17	0	0.245	0.239	0.245	0.239	0.245	196,000	46,868	0.2391	0.245	0.239	0.245	0.239	0.245	196,000	0.2391	1.66%
2025-01-16	0	0.241	0.238	0.241	0.226	0.241	392,000	93,710	0.2391	0.241	0.238	0.241	0.226	0.241	392,000	0.2391	3.43%
2025-01-15	0	0.233	0.229	0.233	0.227	0.233	198,000	45,520	0.2299	0.233	0.229	0.233	0.227	0.233	198,000	0.2299	0.43%
2025-01-14	0	0.232	0.229	0.232	0.229	0.237	888,000	204,837	0.2307	0.232	0.229	0.232	0.229	0.237	888,000	0.2307	1.31%
2025-01-13	0	0.229	0.229	0.231	0.229	0.232	490,000	112,844	0.2303	0.229	0.229	0.231	0.229	0.232	490,000	0.2303	-2.55%
2025-01-10	0	0.235	0.232	0.235	0.232	0.237	368,000	85,773	0.2331	0.235	0.232	0.235	0.232	0.237	368,000	0.2331	0.00%
2025-01-09	0	0.235	0.235	0.239	0.235	0.240	919,000	217,965	0.2372	0.235	0.235	0.239	0.235	0.240	919,000	0.2372	-2.08%
2025-01-08	0	0.240	0.238	0.240	0.237	0.240	437,000	104,241	0.2385	0.240	0.238	0.240	0.237	0.240	437,000	0.2385	0.00%
2025-01-07	0	0.240	0.240	0.241	0.236	0.242	928,000	222,524	0.2398	0.240	0.240	0.241	0.236	0.242	928,000	0.2398	-0.83%
2025-01-06	0	0.242	0.242	0.244	0.242	0.245	653,000	159,370	0.2441	0.242	0.242	0.244	0.242	0.245	653,000	0.2441	-2.42%
2025-01-03	0	0.248	0.246	0.249	0.245	0.250	563,000	138,832	0.2466	0.248	0.246	0.249	0.245	0.250	563,000	0.2466	0.40%
2025-01-02	0	0.247	0.247	0.249	0.246	0.250	696,000	172,763	0.2482	0.247	0.247	0.249	0.246	0.250	696,000	0.2482	-0.80%
2024-12-31	0	0.249	0.249	0.250	0.249	0.250	487,000	121,512	0.2495	0.249	0.249	0.250	0.249	0.250	487,000	0.2495	0.00%
2024-12-30	0	0.249	0.249	0.250	0.247	0.250	750,000	186,403	0.2485	0.249	0.249	0.250	0.247	0.250	750,000	0.2485	-0.40%
2024-12-27	0	0.250	0.249	0.250	0.248	0.255	3,526,000	884,889	0.2510	0.250	0.249	0.250	0.248	0.255	3,526,000	0.2510	-3.85%
2024-12-24	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-12-23	0	0.260	0.250	0.260	0.250	0.260	91,000	23,210	0.2551	0.260	0.250	0.260	0.250	0.260	91,000	0.2551	0.00%
2024-12-20	0	0.260	0.255	0.260	0.255	0.260	434,000	110,740	0.2552	0.260	0.255	0.260	0.255	0.260	434,000	0.2552	0.00%
2024-12-19	0	0.260	0.255	0.260	0.255	0.260	15,000	3,830	0.2553	0.260	0.255	0.260	0.255	0.260	15,000	0.2553	0.00%
2024-12-18	0	0.260	0.255	0.260	0.255	0.260	560,000	143,955	0.2571	0.260	0.255	0.260	0.255	0.260	560,000	0.2571	1.96%
2024-12-17	0	0.255	0.255	0.260	0.250	0.260	2,759,000	713,300	0.2585	0.255	0.255	0.260	0.250	0.260	2,759,000	0.2585	0.00%
2024-12-16	0	0.255	0.250	0.255	0.250	0.260	1,754,000	447,465	0.2551	0.255	0.250	0.255	0.250	0.260	1,754,000	0.2551	-1.92%
2024-12-13	0	0.260	0.255	0.260	0.255	0.265	570,000	147,865	0.2594	0.260	0.255	0.260	0.255	0.265	570,000	0.2594	0.00%
2024-12-12	0	0.260	0.255	0.260	0.255	0.265	1,395,000	361,065	0.2588	0.260	0.255	0.260	0.255	0.265	1,395,000	0.2588	-1.89%
2024-12-11	0	0.265	0.255	0.265	0.260	0.265	653,000	169,805	0.2600	0.265	0.255	0.265	0.260	0.265	653,000	0.2600	1.92%
2024-12-10	0	0.260	0.255	0.265	0.260	0.270	10,158,000	2,669,705	0.2628	0.260	0.255	0.265	0.260	0.270	10,158,000	0.2628	0.00%
2024-12-09	0	0.260	0.255	0.260	0.260	0.270	10,192,000	2,655,485	0.2605	0.260	0.255	0.260	0.260	0.270	10,192,000	0.2605	-1.89%
2024-12-06	0	0.265	0.265	0.270	0.265	0.270	345,000	91,730	0.2659	0.265	0.265	0.270	0.265	0.270	345,000	0.2659	0.00%
2024-12-05	0	0.265	0.265	0.275	0.265	0.265	181,000	47,965	0.2650	0.265	0.265	0.275	0.265	0.265	181,000	0.2650	-3.64%
2024-12-04	0	0.275	0.270	0.275	0.265	0.275	566,000	152,970	0.2703	0.275	0.270	0.275	0.265	0.275	566,000	0.2703	1.85%
2024-12-03	0	0.270	0.265	0.270	0.265	0.270	478,000	129,025	0.2699	0.270	0.265	0.270	0.265	0.270	478,000	0.2699	0.00%
2024-12-02	0	0.270	0.265	0.270	0.260	0.270	227,000	60,130	0.2649	0.270	0.265	0.270	0.260	0.270	227,000	0.2649	0.00%
2024-11-29	0	0.270	0.260	0.270	0.260	0.270	1,658,000	434,590	0.2621	0.270	0.260	0.270	0.260	0.270	1,658,000	0.2621	0.00%
2024-11-28	0	0.270	0.265	0.270	0.265	0.270	525,000	139,155	0.2651	0.270	0.265	0.270	0.265	0.270	525,000	0.2651	1.89%
2024-11-27	0	0.265	0.265	0.270	0.260	0.265	242,000	63,900	0.2640	0.265	0.265	0.270	0.260	0.265	242,000	0.2640	-1.85%
2024-11-26	0	0.270	0.265	0.270	0.260	0.270	1,048,000	276,510	0.2638	0.270	0.265	0.270	0.260	0.270	1,048,000	0.2638	1.89%
2024-11-25	0	0.265	0.260	0.265	0.255	0.265	394,000	101,745	0.2582	0.265	0.260	0.265	0.255	0.265	394,000	0.2582	1.92%
2024-11-22	0	0.260	0.260	0.265	0.260	0.275	4,324,000	1,145,770	0.2650	0.260	0.260	0.265	0.260	0.275	4,324,000	0.2650	-5.45%
2024-11-21	0	0.275	0.270	0.275	0.265	0.275	585,000	157,865	0.2699	0.275	0.270	0.275	0.265	0.275	585,000	0.2699	0.00%
2024-11-20	0	0.275	0.270	0.275	0.265	0.275	120,000	32,430	0.2703	0.275	0.270	0.275	0.265	0.275	120,000	0.2703	0.00%
2024-11-19	0	0.275	0.270	0.275	0.270	0.280	635,000	173,095	0.2726	0.275	0.270	0.275	0.270	0.280	635,000	0.2726	1.85%
2024-11-18	0	0.270	0.270	0.275	0.265	0.280	2,447,000	668,625	0.2732	0.270	0.270	0.275	0.265	0.280	2,447,000	0.2732	0.00%
2024-11-15	0	0.270	0.265	0.270	0.260	0.270	1,119,000	297,665	0.2660	0.270	0.265	0.270	0.260	0.270	1,119,000	0.2660	0.00%
2024-11-14	0	0.270	0.265	0.270	0.265	0.275	1,039,000	280,530	0.2700	0.270	0.265	0.270	0.265	0.275	1,039,000	0.2700	-1.82%
2024-11-13	0	0.275	0.270	0.275	0.265	0.275	480,000	131,000	0.2729	0.275	0.270	0.275	0.265	0.275	480,000	0.2729	1.85%
2024-11-12	0	0.270	0.265	0.270	0.265	0.280	3,615,000	981,850	0.2716	0.270	0.265	0.270	0.265	0.280	3,615,000	0.2716	0.00%
2024-11-11	0	0.270	0.270	0.275	0.270	0.290	4,605,000	1,254,810	0.2725	0.270	0.270	0.275	0.270	0.290	4,605,000	0.2725	-6.90%
2024-11-08	0	0.290	0.285	0.290	0.280	0.300	1,385,000	399,685	0.2886	0.290	0.285	0.290	0.280	0.300	1,385,000	0.2886	0.00%
2024-11-07	0	0.290	0.285	0.290	0.280	0.295	3,510,000	1,002,025	0.2855	0.290	0.285	0.290	0.280	0.295	3,510,000	0.2855	3.57%
2024-11-06	0	0.280	0.275	0.280	0.275	0.290	1,377,000	386,530	0.2807	0.280	0.275	0.280	0.275	0.290	1,377,000	0.2807	-1.75%
2024-11-05	0	0.285	0.285	0.290	0.275	0.295	1,460,000	417,980	0.2863	0.285	0.285	0.290	0.275	0.295	1,460,000	0.2863	1.79%
2024-11-04	0	0.280	0.275	0.280	0.270	0.280	504,000	138,315	0.2744	0.280	0.275	0.280	0.270	0.280	504,000	0.2744	3.70%
2024-11-01	0	0.270	0.270	0.275	0.270	0.280	1,907,000	519,790	0.2726	0.270	0.270	0.275	0.270	0.280	1,907,000	0.2726	-1.82%
2024-10-31	0	0.275	0.275	0.280	0.270	0.280	538,000	148,790	0.2766	0.275	0.275	0.280	0.270	0.280	538,000	0.2766	0.00%
2024-10-30	0	0.275	0.270	0.275	0.270	0.275	1,684,000	456,065	0.2708	0.275	0.270	0.275	0.270	0.275	1,684,000	0.2708	0.00%
2024-10-29	0	0.275	0.275	0.280	0.275	0.280	945,000	262,635	0.2779	0.275	0.275	0.280	0.275	0.280	945,000	0.2779	-3.51%
2024-10-28	0	0.285	0.275	0.285	0.275	0.285	1,410,000	395,175	0.2803	0.285	0.275	0.285	0.275	0.285	1,410,000	0.2803	1.79%
2024-10-25	0	0.280	0.280	0.285	0.270	0.285	1,147,000	314,905	0.2745	0.280	0.280	0.285	0.270	0.285	1,147,000	0.2745	1.82%
2024-10-24	0	0.275	0.270	0.275	0.270	0.285	820,000	223,525	0.2726	0.275	0.270	0.275	0.270	0.285	820,000	0.2726	0.00%
2024-10-23	0	0.275	0.270	0.275	0.270	0.285	971,000	270,025	0.2781	0.275	0.270	0.275	0.270	0.285	971,000	0.2781	-1.79%
2024-10-22	0	0.280	0.275	0.280	0.275	0.280	1,435,000	398,205	0.2775	0.280	0.275	0.280	0.275	0.280	1,435,000	0.2775	-3.45%
2024-10-21	0	0.290	0.285	0.290	0.280	0.300	560,000	159,325	0.2845	0.290	0.285	0.290	0.280	0.300	560,000	0.2845	0.00%
2024-10-18	0	0.290	0.285	0.290	0.265	0.295	2,567,000	714,080	0.2782	0.290	0.285	0.290	0.265	0.295	2,567,000	0.2782	7.41%
2024-10-17	0	0.270	0.265	0.270	0.265	0.295	3,652,000	1,015,485	0.2781	0.270	0.265	0.270	0.265	0.295	3,652,000	0.2781	-8.47%
2024-10-16	0	0.295	0.285	0.295	0.285	0.295	667,000	194,295	0.2913	0.295	0.285	0.295	0.285	0.295	667,000	0.2913	3.51%
2024-10-15	0	0.285	0.280	0.290	0.270	0.310	8,948,000	2,549,725	0.2849	0.285	0.280	0.290	0.270	0.310	8,948,000	0.2849	-6.56%
2024-10-14	0	0.305	0.300	0.305	0.300	0.320	5,268,000	1,605,745	0.3048	0.305	0.300	0.305	0.300	0.320	5,268,000	0.3048	3.39%
2024-10-10	0	0.295	0.295	0.300	0.295	0.320	9,717,000	2,952,820	0.3039	0.295	0.295	0.300	0.295	0.320	9,717,000	0.3039	1.72%
2024-10-09	0	0.290	0.285	0.290	0.280	0.360	25,643,000	7,767,805	0.3029	0.290	0.285	0.290	0.280	0.360	25,643,000	0.3029	-17.14%
2024-10-08	0	0.350	0.350	0.365	0.350	0.455	20,334,000	7,889,315	0.3880	0.350	0.350	0.365	0.350	0.455	20,334,000	0.3880	-22.22%
2024-10-07	0	0.450	0.450	0.455	0.370	0.455	27,981,000	11,660,660	0.4167	0.450	0.450	0.455	0.370	0.455	27,981,000	0.4167	21.62%
2024-10-04	0	0.370	0.370	0.375	0.295	0.395	46,179,000	16,038,680	0.3473	0.370	0.370	0.375	0.295	0.395	46,179,000	0.3473	27.59%
2024-10-03	0	0.290	0.285	0.290	0.246	0.315	103,000,000	26,886,455	0.2610	0.290	0.285	0.290	0.246	0.315	103,000,000	0.2610	16.94%
2024-10-02	0	0.248	0.247	0.248	0.247	0.305	78,854,000	20,505,772	0.2600	0.248	0.247	0.248	0.247	0.305	78,854,000	0.2600	0.00%
2024-09-30	0	0.248	0.248	0.250	0.246	0.275	11,623,000	2,929,654	0.2521	0.248	0.248	0.250	0.246	0.275	11,623,000	0.2521	-4.62%
2024-09-27	0	0.260	0.260	0.265	0.248	0.270	5,688,000	1,446,059	0.2542	0.260	0.260	0.265	0.248	0.270	5,688,000	0.2542	-5.45%
2024-09-26	0	0.275	0.270	0.275	0.246	0.275	888,000	229,635	0.2586	0.275	0.270	0.275	0.246	0.275	888,000	0.2586	7.84%
2024-09-25	0	0.255	0.248	0.255	0.248	0.275	976,000	251,761	0.2580	0.255	0.248	0.255	0.248	0.275	976,000	0.2580	2.00%
2024-09-24	0	0.250	0.250	0.255	0.247	0.255	263,000	66,112	0.2514	0.250	0.250	0.255	0.247	0.255	263,000	0.2514	-1.96%
2024-09-23	0	0.255	0.247	0.250	0.246	0.255	103,000	25,681	0.2493	0.255	0.247	0.250	0.246	0.255	103,000	0.2493	2.00%
2024-09-20	0	0.250	0.246	0.250	0.242	0.255	723,000	179,470	0.2482	0.250	0.246	0.250	0.242	0.255	723,000	0.2482	-3.85%
2024-09-19	0	0.260	0.255	0.260	0.248	0.260	240,000	60,814	0.2534	0.260	0.255	0.260	0.248	0.260	240,000	0.2534	4.00%
2024-09-17	0	0.250	0.249	0.250	0.249	0.260	265,000	66,647	0.2515	0.250	0.249	0.250	0.249	0.260	265,000	0.2515	-1.96%
2024-09-16	0	0.255	0.246	0.255	0.248	0.260	458,000	116,400	0.2541	0.255	0.246	0.255	0.248	0.260	458,000	0.2541	2.00%
2024-09-13	0	0.250	0.243	0.250	0.242	0.265	585,000	145,653	0.2490	0.250	0.243	0.250	0.242	0.265	585,000	0.2490	-3.85%
2024-09-12	0	0.260	0.255	0.260	0.250	0.260	81,000	20,865	0.2576	0.260	0.255	0.260	0.250	0.260	81,000	0.2576	1.96%
2024-09-11	0	0.255	0.243	0.255	0.243	0.270	1,195,000	303,144	0.2537	0.255	0.243	0.255	0.243	0.270	1,195,000	0.2537	-5.56%
2024-09-10	0	0.270	0.255	0.270	0.255	0.270	73,000	19,085	0.2614	0.270	0.255	0.270	0.255	0.270	73,000	0.2614	0.00%
2024-09-09	0	0.270	0.260	0.270	0.255	0.270	13,000	3,405	0.2619	0.270	0.260	0.270	0.255	0.270	13,000	0.2619	0.00%
2024-09-05	0	0.270	0.255	0.270	0.250	0.270	363,000	94,980	0.2617	0.270	0.255	0.270	0.250	0.270	363,000	0.2617	0.00%
2024-09-04	0	0.270	0.255	0.260	0.224	0.270	3,865,000	956,955	0.2476	0.270	0.255	0.260	0.224	0.270	3,865,000	0.2476	5.88%
2024-09-03	0	0.255	0.250	0.255	0.255	0.300	3,323,000	895,415	0.2695	0.255	0.250	0.255	0.255	0.300	3,323,000	0.2695	-15.00%
2024-09-02	0	0.300	0.290	0.300	0.290	0.300	5,000	1,470	0.2940	0.300	0.290	0.300	0.290	0.300	5,000	0.2940	0.00%
2024-08-30	0	0.300	0.295	0.300	0.285	0.300	245,000	71,735	0.2928	0.300	0.295	0.300	0.285	0.300	245,000	0.2928	0.00%
2024-08-29	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2024-08-28	0	0.300	0.295	0.300	0.295	0.300	83,000	24,890	0.2999	0.300	0.295	0.300	0.295	0.300	83,000	0.2999	0.00%
2024-08-27	0	0.300	0.295	0.300	0.290	0.300	7,000	2,085	0.2979	0.300	0.295	0.300	0.290	0.300	7,000	0.2979	0.00%
2024-08-26	0	0.300	0.290	0.300	0.290	0.300	30,000	8,805	0.2935	0.300	0.290	0.300	0.290	0.300	30,000	0.2935	0.00%
2024-08-23	0	0.300	0.290	0.300	0.295	0.300	7,000	2,080	0.2971	0.300	0.290	0.300	0.295	0.300	7,000	0.2971	0.00%
2024-08-22	0	0.300	0.295	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.295	0.300	0.300	0.300	4,000	0.3000	1.69%
2024-08-21	0	0.295	0.295	0.305	0.295	0.295	2,000	590	0.2950	0.295	0.295	0.305	0.295	0.295	2,000	0.2950	-3.28%
2024-08-20	0	0.305	0.295	0.305	0.295	0.305	3,000	895	0.2983	0.305	0.295	0.305	0.295	0.305	3,000	0.2983	1.67%
2024-08-19	0	0.300	0.300	0.305	0.295	0.300	4,000	1,185	0.2963	0.300	0.300	0.305	0.295	0.300	4,000	0.2963	-1.64%
2024-08-16	0	0.305	0.300	0.305	0.290	0.305	144,000	42,170	0.2928	0.305	0.300	0.305	0.290	0.305	144,000	0.2928	1.67%
2024-08-15	0	0.300	0.290	0.300	0.290	0.300	6,000	1,770	0.2950	0.300	0.290	0.300	0.290	0.300	6,000	0.2950	0.00%
2024-08-14	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2024-08-13	0	0.300	0.290	0.300	0.290	0.300	6,000	1,750	0.2917	0.300	0.290	0.300	0.290	0.300	6,000	0.2917	1.69%
2024-08-12	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2024-08-09	0	0.295	0.295	0.305	0.280	0.295	119,000	34,600	0.2908	0.295	0.295	0.305	0.280	0.295	119,000	0.2908	1.72%
2024-08-08	0	0.290	0.285	0.290	0.280	0.290	99,000	27,910	0.2819	0.290	0.285	0.290	0.280	0.290	99,000	0.2819	0.00%
2024-08-07	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2024-08-06	0	0.290	0.280	0.290	0.280	0.290	11,000	3,110	0.2827	0.290	0.280	0.290	0.280	0.290	11,000	0.2827	3.57%
2024-08-05	0	0.280	0.280	0.290	0.280	0.290	121,000	34,600	0.2860	0.280	0.280	0.290	0.280	0.290	121,000	0.2860	-6.67%
2024-08-02	0	0.300	0.285	0.300	0.285	0.300	75,000	21,810	0.2908	0.300	0.285	0.300	0.285	0.300	75,000	0.2908	3.45%
2024-08-01	0	0.290	0.290	0.295	0.290	0.295	1,046,000	303,345	0.2900	0.290	0.290	0.295	0.290	0.295	1,046,000	0.2900	-4.92%
2024-07-31	0	0.305	0.295	0.305	0.295	0.305	49,950	14,836	0.2970	0.305	0.295	0.305	0.295	0.305	49,950	0.2970	1.67%
2024-07-30	0	0.300	0.290	0.300	0.295	0.300	32,000	9,595	0.2998	0.300	0.290	0.300	0.295	0.300	32,000	0.2998	0.00%
2024-07-29	0	0.300	0.290	0.300	0.285	0.300	335,000	98,755	0.2948	0.300	0.290	0.300	0.285	0.300	335,000	0.2948	3.45%
2024-07-26	0	0.290	0.290	0.295	0.290	0.300	147,000	43,480	0.2958	0.290	0.290	0.295	0.290	0.300	147,000	0.2958	-4.92%
2024-07-25	0	0.305	0.300	0.305	0.300	0.305	12,000	3,655	0.3046	0.305	0.300	0.305	0.300	0.305	12,000	0.3046	0.00%
2024-07-24	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2024-07-23	0	0.305	0.290	0.305	0.290	0.305	1,745,000	515,325	0.2953	0.305	0.290	0.305	0.290	0.305	1,745,000	0.2953	0.00%
2024-07-22	0	0.305	0.300	0.305	0.295	0.310	434,000	130,920	0.3017	0.305	0.300	0.305	0.295	0.310	434,000	0.3017	-4.69%
2024-07-19	0	0.320	0.310	0.320	0.305	0.320	36,000	11,245	0.3124	0.320	0.310	0.320	0.305	0.320	36,000	0.3124	1.59%
2024-07-18	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2024-07-17	0	0.315	0.305	0.315	0.305	0.315	77,000	23,825	0.3094	0.315	0.305	0.315	0.305	0.315	77,000	0.3094	0.00%
2024-07-16	0	0.315	0.305	0.315	0.305	0.315	116,000	35,795	0.3086	0.315	0.305	0.315	0.305	0.315	116,000	0.3086	1.61%
2024-07-15	0	0.310	0.300	0.310	0.300	0.310	342,000	103,960	0.3040	0.310	0.300	0.310	0.300	0.310	342,000	0.3040	0.00%
2024-07-12	0	0.310	0.310	0.320	0.310	0.310	52,000	16,120	0.3100	0.310	0.310	0.320	0.310	0.310	52,000	0.3100	-3.12%
2024-07-11	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2024-07-10	0	0.320	0.310	0.320	0.310	0.320	4,000	1,260	0.3150	0.320	0.310	0.320	0.310	0.320	4,000	0.3150	0.00%
2024-07-09	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2024-07-08	0	0.320	0.315	0.325	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2024-07-05	0	0.320	0.315	0.325	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2024-07-04	0	0.320	0.320	0.330	0.320	0.325	122,000	39,495	0.3237	0.320	0.320	0.330	0.320	0.325	122,000	0.3237	-4.48%
2024-07-03	0	0.335	0.320	0.340	0.315	0.335	149,000	48,455	0.3252	0.335	0.320	0.340	0.315	0.335	149,000	0.3252	0.00%
2024-07-02	0	0.335	0.315	0.335	0.315	0.335	599,000	196,145	0.3275	0.335	0.315	0.335	0.315	0.335	599,000	0.3275	1.52%
2024-06-28	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2024-06-27	0	0.330	0.315	0.330	0.310	0.330	586,000	184,820	0.3154	0.330	0.315	0.330	0.310	0.330	586,000	0.3154	0.00%
2024-06-26	0	0.330	0.315	0.330	0.315	0.330	39,000	12,530	0.3213	0.330	0.315	0.330	0.315	0.330	39,000	0.3213	1.54%
2024-06-25	0	0.325	0.315	0.325	0.315	0.325	20,000	6,395	0.3198	0.325	0.315	0.325	0.315	0.325	20,000	0.3198	1.56%
2024-06-24	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2024-06-21	0	0.320	0.310	0.320	0.310	0.320	203,000	63,590	0.3133	0.320	0.310	0.320	0.310	0.320	203,000	0.3133	0.00%
2024-06-20	0	0.320	0.305	0.320	0.310	0.320	175,000	54,810	0.3132	0.320	0.305	0.320	0.310	0.320	175,000	0.3132	0.00%
2024-06-19	0	0.320	0.310	0.320	0.310	0.320	5,000	1,560	0.3120	0.320	0.310	0.320	0.310	0.320	5,000	0.3120	0.00%
2024-06-18	0	0.320	0.310	0.320	0.310	0.320	75,000	23,485	0.3131	0.320	0.310	0.320	0.310	0.320	75,000	0.3131	0.00%
2024-06-17	0	0.320	0.310	0.320	0.310	0.320	34,000	10,690	0.3144	0.320	0.310	0.320	0.310	0.320	34,000	0.3144	0.00%
2024-06-14	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2024-06-13	0	0.320	0.310	0.320	0.310	0.320	5,000	1,590	0.3180	0.320	0.310	0.320	0.310	0.320	5,000	0.3180	0.00%
2024-06-12	0	0.320	0.315	0.320	0.310	0.320	334,000	103,695	0.3105	0.320	0.315	0.320	0.310	0.320	334,000	0.3105	3.23%
2024-06-11	0	0.310	0.305	0.310	0.310	0.320	131,000	41,150	0.3141	0.310	0.305	0.310	0.310	0.320	131,000	0.3141	-4.62%
2024-06-07	0	0.325	0.315	0.325	0.305	0.325	223,000	70,050	0.3141	0.325	0.315	0.325	0.305	0.325	223,000	0.3141	1.56%
2024-06-06	0	0.320	0.310	0.320	0.310	0.320	124,000	38,745	0.3125	0.320	0.310	0.320	0.310	0.320	124,000	0.3125	-1.54%
2024-06-05	0	0.325	0.315	0.325	0.315	0.325	88,000	28,405	0.3228	0.325	0.315	0.325	0.315	0.325	88,000	0.3228	0.00%
2024-06-04	0	0.325	0.320	0.325	0.320	0.325	6,000	1,940	0.3233	0.325	0.320	0.325	0.320	0.325	6,000	0.3233	0.00%
2024-06-03	0	0.325	0.315	0.325	0.315	0.325	107,000	34,235	0.3200	0.325	0.315	0.325	0.315	0.325	107,000	0.3200	1.56%
2024-05-31	0	0.320	0.315	0.320	0.315	0.320	33,000	10,545	0.3195	0.320	0.315	0.320	0.315	0.320	33,000	0.3195	0.00%
2024-05-30	0	0.320	0.310	0.320	0.310	0.320	437,000	137,465	0.3146	0.320	0.310	0.320	0.310	0.320	437,000	0.3146	0.00%
2024-05-29	0	0.320	0.315	0.320	0.310	0.320	66,000	20,560	0.3115	0.320	0.315	0.320	0.310	0.320	66,000	0.3115	0.00%
2024-05-28	0	0.320	0.315	0.320	0.310	0.320	138,000	43,610	0.3160	0.320	0.315	0.320	0.310	0.320	138,000	0.3160	0.00%
2024-05-27	0	0.320	0.310	0.320	0.295	0.345	4,513,000	1,417,440	0.3141	0.320	0.310	0.320	0.295	0.345	4,513,000	0.3141	0.00%
2024-05-24	0	0.320	0.320	0.325	0.320	0.360	1,882,000	626,530	0.3329	0.320	0.320	0.325	0.320	0.360	1,882,000	0.3329	-9.86%
2024-05-23	0	0.355	0.340	0.355	0.340	0.360	431,000	149,095	0.3459	0.355	0.340	0.355	0.340	0.360	431,000	0.3459	0.00%
2024-05-22	0	0.355	0.355	0.365	0.325	0.365	272,000	92,975	0.3418	0.355	0.355	0.365	0.325	0.365	272,000	0.3418	4.41%
2024-05-21	0	0.340	0.330	0.340	0.330	0.350	258,000	88,800	0.3442	0.340	0.330	0.340	0.330	0.350	258,000	0.3442	0.00%
2024-05-20	0	0.340	0.340	0.365	0.340	0.365	2,615,000	924,655	0.3536	0.340	0.340	0.365	0.340	0.365	2,615,000	0.3536	-2.86%
2024-05-17	0	0.350	0.350	0.355	0.335	0.355	445,000	154,250	0.3466	0.350	0.350	0.355	0.335	0.355	445,000	0.3466	1.45%
2024-05-16	0	0.345	0.330	0.350	0.330	0.345	57,000	19,620	0.3442	0.345	0.330	0.350	0.330	0.345	57,000	0.3442	4.55%
2024-05-14	0	0.330	0.330	0.345	0.325	0.340	134,000	44,850	0.3347	0.330	0.330	0.345	0.325	0.340	134,000	0.3347	-1.49%
2024-05-13	0	0.335	0.320	0.335	0.320	0.335	12,000	3,880	0.3233	0.335	0.320	0.335	0.320	0.335	12,000	0.3233	1.52%
2024-05-10	0	0.330	0.325	0.330	0.320	0.340	265,000	88,345	0.3334	0.330	0.325	0.330	0.320	0.340	265,000	0.3334	-1.49%
2024-05-09	0	0.335	0.335	0.340	0.335	0.335	8,000	2,680	0.3350	0.335	0.335	0.340	0.335	0.335	8,000	0.3350	-1.47%
2024-05-08	0	0.340	0.320	0.340	0.320	0.345	23,000	7,730	0.3361	0.340	0.320	0.340	0.320	0.345	23,000	0.3361	1.49%
2024-05-07	0	0.335	0.320	0.335	0.320	0.335	107,000	35,330	0.3302	0.335	0.320	0.335	0.320	0.335	107,000	0.3302	1.52%
2024-05-06	0	0.330	0.330	0.335	0.325	0.330	41,000	13,495	0.3291	0.330	0.330	0.335	0.325	0.330	41,000	0.3291	-1.49%
2024-05-03	0	0.335	0.330	0.335	0.325	0.335	226,000	74,560	0.3299	0.335	0.330	0.335	0.325	0.335	226,000	0.3299	0.00%
2024-05-02	0	0.335	0.335	0.340	0.300	0.350	4,472,000	1,406,375	0.3145	0.335	0.335	0.340	0.300	0.350	4,472,000	0.3145	-4.29%
2024-04-30	0	0.350	0.335	0.355	0.340	0.350	6,000	2,050	0.3417	0.350	0.335	0.355	0.340	0.350	6,000	0.3417	1.45%
2024-04-29	0	0.345	0.340	0.345	0.340	0.360	290,000	101,690	0.3507	0.345	0.340	0.345	0.340	0.360	290,000	0.3507	1.47%
2024-04-26	0	0.340	0.330	0.340	0.340	0.365	1,380,000	481,560	0.3490	0.340	0.330	0.340	0.340	0.365	1,380,000	0.3490	-16.05%
2024-04-25	0	0.405	0.360	0.405	0.345	0.425	44,000	15,860	0.3605	0.405	0.360	0.405	0.345	0.425	44,000	0.3605	9.46%
2024-04-24	0	0.370	0.350	0.375	0.365	0.370	18,000	6,620	0.3678	0.370	0.350	0.375	0.365	0.370	18,000	0.3678	0.00%
2024-04-23	0	0.370	0.350	0.370	0.350	0.370	11,000	3,945	0.3586	0.370	0.350	0.370	0.350	0.370	11,000	0.3586	1.37%
2024-04-22	0	0.365	0.350	0.370	-	-	0	0	-	0.365	0.350	0.370	-	-	0	-	0.00%
2024-04-19	0	0.365	0.345	0.365	0.345	0.365	12,000	4,210	0.3508	0.365	0.345	0.365	0.345	0.365	12,000	0.3508	2.82%
2024-04-18	0	0.355	0.350	0.390	0.345	0.370	14,000	4,975	0.3554	0.355	0.350	0.390	0.345	0.370	14,000	0.3554	-4.05%
2024-04-17	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2024-04-16	0	0.370	0.335	0.375	-	-	0	0	-	0.370	0.335	0.375	-	-	0	-	0.00%
2024-04-15	0	0.370	0.340	0.370	0.335	0.370	66,000	22,770	0.3450	0.370	0.340	0.370	0.335	0.370	66,000	0.3450	4.23%
2024-04-12	0	0.355	0.330	0.365	0.350	0.370	3,000	1,085	0.3617	0.355	0.330	0.365	0.350	0.370	3,000	0.3617	1.43%
2024-04-11	0	0.350	0.350	0.370	0.350	0.355	26,000	9,160	0.3523	0.350	0.350	0.370	0.350	0.355	26,000	0.3523	-4.11%
2024-04-10	0	0.365	0.365	0.370	0.360	0.370	102,000	37,710	0.3697	0.365	0.365	0.370	0.360	0.370	102,000	0.3697	-3.95%
2024-04-09	0	0.380	0.380	0.390	0.365	0.380	31,000	11,720	0.3781	0.380	0.380	0.390	0.365	0.380	31,000	0.3781	1.33%
2024-04-08	0	0.375	0.355	0.365	0.360	0.385	14,000	5,135	0.3668	0.375	0.355	0.365	0.360	0.385	14,000	0.3668	0.00%
2024-04-05	0	0.375	0.375	0.390	0.370	0.390	80,000	29,995	0.3749	0.375	0.375	0.390	0.370	0.390	80,000	0.3749	1.35%
2024-04-03	0	0.370	0.365	0.370	0.365	0.400	397,000	149,965	0.3777	0.370	0.365	0.370	0.365	0.400	397,000	0.3777	-7.50%
2024-04-02	0	0.400	0.400	0.420	0.370	0.400	19,000	7,570	0.3984	0.400	0.400	0.420	0.370	0.400	19,000	0.3984	0.00%
2024-03-28	0	0.400	0.400	0.430	0.360	0.400	368,000	137,795	0.3744	0.400	0.400	0.430	0.360	0.400	368,000	0.3744	3.90%
2024-03-27	0	0.385	0.385	0.430	0.370	0.370	46,000	17,020	0.3700	0.385	0.385	0.430	0.370	0.370	46,000	0.3700	1.32%
2024-03-26	0	0.380	0.380	0.385	0.350	0.385	117,000	43,500	0.3718	0.380	0.380	0.385	0.350	0.385	117,000	0.3718	-1.30%
2024-03-25	0	0.385	0.365	0.385	0.355	0.385	5,000	1,845	0.3690	0.385	0.365	0.385	0.355	0.385	5,000	0.3690	-1.28%
2024-03-22	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-1.27%
2024-03-21	0	0.395	0.365	0.395	0.365	0.400	11,000	4,125	0.3750	0.395	0.365	0.395	0.365	0.400	11,000	0.3750	3.95%
2024-03-20	0	0.380	0.355	0.430	0.340	0.385	13,000	4,655	0.3581	0.380	0.355	0.430	0.340	0.385	13,000	0.3581	2.70%
2024-03-19	0	0.370	0.370	0.430	0.360	0.390	248,000	92,010	0.3710	0.370	0.370	0.430	0.360	0.390	248,000	0.3710	-3.90%
2024-03-18	0	0.385	0.365	0.385	0.365	0.385	8,000	2,970	0.3713	0.385	0.365	0.385	0.365	0.385	8,000	0.3713	0.00%
2024-03-15	0	0.385	0.380	0.400	0.365	0.400	12,000	4,620	0.3850	0.385	0.380	0.400	0.365	0.400	12,000	0.3850	-3.75%
2024-03-14	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	0.00%
2024-03-13	0	0.400	0.365	0.410	-	-	0	0	-	0.400	0.365	0.410	-	-	0	-	0.00%
2024-03-12	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2024-03-11	0	0.400	0.360	0.400	0.360	0.400	12,000	4,390	0.3658	0.400	0.360	0.400	0.360	0.400	12,000	0.3658	2.56%
2024-03-08	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2024-03-07	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2024-03-06	0	0.390	0.360	0.405	-	-	0	0	-	0.390	0.360	0.405	-	-	0	-	0.00%
2024-03-05	0	0.390	0.360	0.390	0.360	0.390	305,000	115,830	0.3798	0.390	0.360	0.390	0.360	0.390	305,000	0.3798	-1.27%
2024-03-04	0	0.395	0.355	0.400	0.360	0.395	86,000	33,430	0.3887	0.395	0.355	0.400	0.360	0.395	86,000	0.3887	1.28%
2024-03-01	0	0.390	0.360	0.390	0.360	0.405	15,000	5,610	0.3740	0.390	0.360	0.390	0.360	0.405	15,000	0.3740	-1.27%
2024-02-29	0	0.395	0.370	0.415	-	-	0	0	-	0.395	0.370	0.415	-	-	0	-	0.00%
2024-02-28	0	0.395	0.385	0.415	0.395	0.415	293,000	116,575	0.3979	0.395	0.385	0.415	0.395	0.415	293,000	0.3979	-7.06%
2024-02-27	0	0.425	0.410	0.425	0.425	0.440	54,000	23,240	0.4304	0.425	0.410	0.425	0.425	0.440	54,000	0.4304	1.19%
2024-02-26	0	0.420	0.405	0.435	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	0.00%
2024-02-23	0	0.420	0.380	0.435	0.435	0.435	30,000	13,050	0.4350	0.420	0.380	0.435	0.435	0.435	30,000	0.4350	6.33%
2024-02-22	0	0.395	0.395	0.405	0.395	0.430	285,000	119,005	0.4176	0.395	0.395	0.405	0.395	0.430	285,000	0.4176	2.60%
2024-02-21	0	0.385	0.380	0.400	0.380	0.390	149,000	56,835	0.3814	0.385	0.380	0.400	0.380	0.390	149,000	0.3814	0.00%
2024-02-20	0	0.385	0.380	0.385	0.380	0.385	555,000	211,165	0.3805	0.385	0.380	0.385	0.380	0.385	555,000	0.3805	2.67%
2024-02-19	0	0.375	0.365	0.390	-	-	0	0	-	0.375	0.365	0.390	-	-	0	-	0.00%
2024-02-16	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2024-02-15	0	0.375	0.370	0.380	-	-	0	0	-	0.375	0.370	0.380	-	-	0	-	0.00%
2024-02-14	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-02-09	0	0.375	0.360	0.385	-	-	0	0	-	0.375	0.360	0.385	-	-	0	-	0.00%
2024-02-08	0	0.375	0.360	0.385	-	-	0	0	-	0.375	0.360	0.385	-	-	0	-	0.00%
2024-02-07	0	0.375	0.370	0.380	0.370	0.375	105,000	39,355	0.3748	0.375	0.370	0.380	0.370	0.375	105,000	0.3748	0.00%
2024-02-06	0	0.375	0.370	0.375	0.370	0.380	10,000	3,735	0.3735	0.375	0.370	0.375	0.370	0.380	10,000	0.3735	0.00%
2024-02-05	0	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2024-02-02	0	0.375	0.345	0.380	0.345	0.390	29,000	10,165	0.3505	0.375	0.345	0.380	0.345	0.390	29,000	0.3505	1.35%
2024-02-01	0	0.370	0.345	0.380	-	-	0	0	-	0.370	0.345	0.380	-	-	0	-	0.00%
2024-01-31	0	0.370	0.340	0.380	-	-	0	0	-	0.370	0.340	0.380	-	-	0	-	0.00%
2024-01-30	0	0.370	0.340	0.385	-	-	0	0	-	0.370	0.340	0.385	-	-	0	-	0.00%
2024-01-29	0	0.370	0.365	0.380	0.365	0.370	8,000	2,935	0.3669	0.370	0.365	0.380	0.365	0.370	8,000	0.3669	1.37%
2024-01-26	0	0.365	0.365	0.375	0.350	0.380	118,000	43,385	0.3677	0.365	0.365	0.375	0.350	0.380	118,000	0.3677	-2.67%
2024-01-25	0	0.375	0.370	0.395	-	-	0	0	-	0.375	0.370	0.395	-	-	0	-	0.00%
2024-01-24	0	0.375	0.370	0.375	0.345	0.375	556,000	204,440	0.3677	0.375	0.370	0.375	0.345	0.375	556,000	0.3677	1.35%
2024-01-23	0	0.370	0.370	0.385	-	-	0	0	-	0.370	0.370	0.385	-	-	0	-	0.00%
2024-01-22	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-1.33%
2024-01-19	0	0.375	0.370	0.375	0.370	0.375	38,000	14,225	0.3743	0.375	0.370	0.375	0.370	0.375	38,000	0.3743	0.00%
2024-01-18	0	0.375	0.370	0.400	0.370	0.400	141,000	55,020	0.3902	0.375	0.370	0.400	0.370	0.400	141,000	0.3902	0.00%
2024-01-17	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2024-01-16	0	0.375	0.365	0.380	0.365	0.400	1,242,000	483,640	0.3894	0.375	0.365	0.380	0.365	0.400	1,242,000	0.3894	2.74%
2024-01-15	0	0.365	0.330	0.375	0.330	0.370	3,000	1,065	0.3550	0.365	0.330	0.375	0.330	0.370	3,000	0.3550	10.61%
2024-01-12	0	0.330	0.345	0.350	0.330	0.330	6,000	2,080	0.3467	0.330	0.345	0.350	0.330	0.330	6,000	0.3467	-5.71%
2024-01-11	0	0.350	0.345	0.365	0.340	0.345	8,000	2,730	0.3413	0.350	0.345	0.365	0.340	0.345	8,000	0.3413	2.94%
2024-01-10	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2024-01-09	0	0.340	0.340	0.355	0.315	0.345	382,000	126,495	0.3311	0.340	0.340	0.355	0.315	0.345	382,000	0.3311	0.00%
2024-01-08	0	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	0.00%
2024-01-05	0	0.340	0.340	0.355	0.335	0.345	31,000	10,600	0.3419	0.340	0.340	0.355	0.335	0.345	31,000	0.3419	1.49%
2024-01-04	0	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2024-01-03	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2024-01-02	0	0.335	0.335	0.355	0.335	0.340	1,546,000	518,625	0.3355	0.335	0.335	0.355	0.335	0.340	1,546,000	0.3355	-4.29%
2023-12-29	0	0.350	0.320	0.360	0.335	0.350	120,000	41,355	0.3446	0.350	0.320	0.360	0.335	0.350	120,000	0.3446	2.94%
2023-12-28	0	0.340	0.335	0.340	0.340	0.345	6,325,000	2,150,720	0.3400	0.340	0.335	0.340	0.340	0.345	6,325,000	0.3400	-2.86%
2023-12-27	0	0.350	0.350	0.365	0.335	0.350	192,000	66,570	0.3467	0.350	0.350	0.365	0.335	0.350	192,000	0.3467	1.45%
2023-12-22	0	0.345	0.345	0.420	0.340	0.350	252,000	86,725	0.3441	0.345	0.345	0.420	0.340	0.350	252,000	0.3441	0.00%
2023-12-21	0	0.345	0.345	0.360	0.345	0.355	149,000	52,035	0.3492	0.345	0.345	0.360	0.345	0.355	149,000	0.3492	-1.43%
2023-12-20	0	0.350	0.350	0.410	0.340	0.350	1,151,000	399,600	0.3472	0.350	0.350	0.410	0.340	0.350	1,151,000	0.3472	0.00%
2023-12-19	0	0.350	0.350	0.360	0.340	0.365	248,000	85,695	0.3455	0.350	0.350	0.360	0.340	0.365	248,000	0.3455	0.00%
2023-12-18	0	0.350	0.350	0.355	0.345	0.365	539,000	190,305	0.3531	0.350	0.350	0.355	0.345	0.365	539,000	0.3531	-5.41%
2023-12-15	0	0.370	0.360	0.370	0.355	0.370	797,000	289,285	0.3630	0.370	0.360	0.370	0.355	0.370	797,000	0.3630	0.00%
2023-12-14	0	0.370	0.355	0.360	0.365	0.420	833,000	331,715	0.3982	0.370	0.355	0.360	0.365	0.420	833,000	0.3982	5.71%
2023-12-13	0	0.350	0.340	0.350	0.335	0.375	2,034,000	714,790	0.3514	0.350	0.340	0.350	0.335	0.375	2,034,000	0.3514	-5.41%
2023-12-12	0	0.370	0.370	0.385	0.370	0.425	840,000	318,275	0.3789	0.370	0.370	0.385	0.370	0.425	840,000	0.3789	0.00%
2023-12-11	0	0.370	0.370	0.385	0.360	0.440	1,128,000	452,980	0.4016	0.370	0.370	0.385	0.360	0.440	1,128,000	0.4016	2.78%
2023-12-08	0	0.360	0.360	0.365	0.335	0.370	400,000	141,640	0.3541	0.360	0.360	0.365	0.335	0.370	400,000	0.3541	5.88%
2023-12-07	0	0.340	0.340	0.345	0.335	0.365	259,000	88,930	0.3434	0.340	0.340	0.345	0.335	0.365	259,000	0.3434	-6.85%
2023-12-06	0	0.365	0.360	0.435	0.330	0.370	286,000	100,370	0.3509	0.365	0.360	0.435	0.330	0.370	286,000	0.3509	4.29%
2023-12-05	0	0.350	0.350	0.360	0.335	0.405	196,000	67,480	0.3443	0.350	0.350	0.360	0.335	0.405	196,000	0.3443	0.00%
2023-12-04	0	0.350	0.350	0.360	0.350	0.360	272,000	97,390	0.3581	0.350	0.350	0.360	0.350	0.360	272,000	0.3581	-2.78%
2023-12-01	0	0.360	0.340	0.360	0.330	0.365	1,217,000	416,875	0.3425	0.360	0.340	0.360	0.330	0.365	1,217,000	0.3425	0.00%
2023-11-30	0	0.360	0.360	0.370	0.360	0.380	425,000	158,820	0.3737	0.360	0.360	0.370	0.360	0.380	425,000	0.3737	-4.00%
2023-11-29	0	0.375	0.365	0.375	0.365	0.435	1,454,000	558,465	0.3841	0.375	0.365	0.375	0.365	0.435	1,454,000	0.3841	0.00%
2023-11-28	0	0.375	0.370	0.395	0.330	0.445	661,000	244,670	0.3702	0.375	0.370	0.395	0.330	0.445	661,000	0.3702	13.64%
2023-11-27	0	0.330	0.325	0.340	0.320	0.340	1,497,000	494,335	0.3302	0.330	0.325	0.340	0.320	0.340	1,497,000	0.3302	3.13%
2023-11-24	0	0.320	0.320	0.325	0.320	0.340	2,404,000	775,340	0.3225	0.320	0.320	0.325	0.320	0.340	2,404,000	0.3225	1.59%
2023-11-23	0	0.315	0.310	0.315	0.310	0.320	492,000	154,555	0.3141	0.315	0.310	0.315	0.310	0.320	492,000	0.3141	1.61%
2023-11-22	0	0.310	0.310	0.330	0.300	0.340	1,094,000	343,110	0.3136	0.310	0.310	0.330	0.300	0.340	1,094,000	0.3136	3.33%
2023-11-21	0	0.300	0.295	0.300	0.300	0.325	3,432,000	1,048,635	0.3055	0.300	0.295	0.300	0.300	0.325	3,432,000	0.3055	-6.25%
2023-11-20	0	0.320	0.300	0.320	0.300	0.325	1,580,000	496,590	0.3143	0.320	0.300	0.320	0.300	0.325	1,580,000	0.3143	0.00%
2023-11-17	0	0.320	0.310	0.320	0.300	0.330	884,000	277,570	0.3140	0.320	0.310	0.320	0.300	0.330	884,000	0.3140	3.23%
2023-11-16	0	0.310	0.305	0.310	0.310	0.330	1,229,000	392,285	0.3192	0.310	0.305	0.310	0.310	0.330	1,229,000	0.3192	-6.06%
2023-11-15	0	0.330	0.325	0.330	0.330	0.340	311,000	103,555	0.3330	0.330	0.325	0.330	0.330	0.340	311,000	0.3330	-1.49%
2023-11-14	0	0.335	0.320	0.335	0.325	0.335	579,000	193,005	0.3333	0.335	0.320	0.335	0.325	0.335	579,000	0.3333	-1.47%
2023-11-13	0	0.340	0.340	0.345	0.340	0.350	377,000	128,780	0.3416	0.340	0.340	0.345	0.340	0.350	377,000	0.3416	-2.86%
2023-11-10	0	0.350	0.345	0.350	0.340	0.370	1,234,000	428,380	0.3471	0.350	0.345	0.350	0.340	0.370	1,234,000	0.3471	0.00%
2023-11-09	0	0.350	0.335	0.350	0.340	0.360	1,004,000	347,860	0.3465	0.350	0.335	0.350	0.340	0.360	1,004,000	0.3465	0.00%
2023-11-08	0	0.350	0.345	0.350	0.340	0.380	5,187,000	1,835,815	0.3539	0.350	0.345	0.350	0.340	0.380	5,187,000	0.3539	-7.89%
2023-11-07	0	0.380	0.375	0.380	0.375	0.390	1,678,000	639,665	0.3812	0.380	0.375	0.380	0.375	0.390	1,678,000	0.3812	-5.00%
2023-11-06	0	0.400	0.395	0.400	0.395	0.425	4,700,000	1,899,515	0.4042	0.400	0.395	0.400	0.395	0.425	4,700,000	0.4042	-4.76%
2023-11-03	0	0.420	0.410	0.420	0.410	0.420	228,000	95,100	0.4171	0.420	0.410	0.420	0.410	0.420	228,000	0.4171	0.00%
2023-11-02	0	0.420	0.415	0.420	0.415	0.425	81,000	34,130	0.4214	0.420	0.415	0.420	0.415	0.425	81,000	0.4214	0.00%
2023-11-01	0	0.420	0.420	0.425	0.410	0.500	1,393,000	590,740	0.4241	0.420	0.420	0.425	0.410	0.500	1,393,000	0.4241	-3.45%
2023-10-31	0	0.435	0.420	0.435	0.405	0.440	1,952,000	816,475	0.4183	0.435	0.420	0.435	0.405	0.440	1,952,000	0.4183	0.00%
2023-10-30	0	0.435	0.430	0.435	0.425	0.490	4,278,000	1,918,670	0.4485	0.435	0.430	0.435	0.425	0.490	4,278,000	0.4485	-7.45%
2023-10-27	0	0.470	0.470	0.480	0.450	0.480	1,486,000	679,075	0.4570	0.470	0.470	0.480	0.450	0.480	1,486,000	0.4570	0.00%
2023-10-26	0	0.470	0.450	0.470	0.470	0.495	3,276,000	1,576,740	0.4813	0.470	0.450	0.470	0.470	0.495	3,276,000	0.4813	-7.84%
2023-10-25	0	0.510	0.490	0.510	0.445	0.530	2,854,000	1,421,450	0.4981	0.510	0.490	0.510	0.445	0.530	2,854,000	0.4981	-3.77%
2023-10-24	0	0.530	0.520	0.530	0.530	0.560	2,333,000	1,266,090	0.5427	0.530	0.520	0.530	0.530	0.560	2,333,000	0.5427	-5.36%
2023-10-20	0	0.560	0.560	0.570	0.560	0.570	2,323,000	1,301,080	0.5601	0.560	0.560	0.570	0.560	0.570	2,323,000	0.5601	-1.75%
2023-10-19	0	0.570	0.560	0.570	0.560	0.570	1,699,000	964,500	0.5677	0.570	0.560	0.570	0.560	0.570	1,699,000	0.5677	0.00%
2023-10-18	0	0.570	0.570	0.600	0.560	0.570	3,669,000	2,069,310	0.5640	0.570	0.570	0.600	0.560	0.570	3,669,000	0.5640	0.00%
2023-10-17	0	0.570	0.560	0.570	0.560	0.580	2,244,000	1,271,940	0.5668	0.570	0.560	0.570	0.560	0.580	2,244,000	0.5668	0.00%
2023-10-16	0	0.570	0.570	0.620	0.560	0.580	2,076,000	1,190,340	0.5734	0.570	0.570	0.620	0.560	0.580	2,076,000	0.5734	0.00%
2023-10-13	0	0.570	0.570	0.620	0.560	0.570	2,598,000	1,466,280	0.5644	0.570	0.570	0.620	0.560	0.570	2,598,000	0.5644	0.00%
2023-10-12	0	0.570	0.570	0.590	0.570	0.590	1,786,000	1,023,790	0.5732	0.570	0.570	0.590	0.570	0.590	1,786,000	0.5732	0.00%
2023-10-11	0	0.570	0.570	0.580	0.560	0.580	2,178,000	1,244,210	0.5713	0.570	0.570	0.580	0.560	0.580	2,178,000	0.5713	0.00%
2023-10-10	0	0.570	0.560	0.570	0.560	0.570	2,085,000	1,179,420	0.5657	0.570	0.560	0.570	0.560	0.570	2,085,000	0.5657	0.00%
2023-10-09	0	0.570	0.560	0.570	0.560	0.580	1,725,000	975,430	0.5655	0.570	0.560	0.570	0.560	0.580	1,725,000	0.5655	1.79%
2023-10-06	0	0.560	0.550	0.560	0.560	0.570	2,637,000	1,476,940	0.5601	0.560	0.550	0.560	0.560	0.570	2,637,000	0.5601	-1.75%
2023-10-05	0	0.570	0.560	0.570	0.570	0.580	1,986,000	1,136,800	0.5724	0.570	0.560	0.570	0.570	0.580	1,986,000	0.5724	0.00%
2023-10-04	0	0.570	0.570	0.580	0.570	0.620	5,851,000	3,399,400	0.5810	0.570	0.570	0.580	0.570	0.620	5,851,000	0.5810	-1.72%
2023-10-03	0	0.580	0.570	0.580	0.570	0.580	2,623,000	1,507,530	0.5747	0.580	0.570	0.580	0.570	0.580	2,623,000	0.5747	0.00%
2023-09-29	0	0.580	0.580	0.640	0.580	0.590	1,613,000	940,440	0.5830	0.580	0.580	0.640	0.580	0.590	1,613,000	0.5830	0.00%
2023-09-28	0	0.580	0.580	0.640	0.570	0.580	1,761,000	1,008,840	0.5729	0.580	0.580	0.640	0.570	0.580	1,761,000	0.5729	0.00%
2023-09-27	0	0.580	0.590	0.600	0.580	0.580	835,000	484,300	0.5800	0.580	0.590	0.600	0.580	0.580	835,000	0.5800	0.00%
2023-09-26	0	0.580	0.580	0.640	0.570	0.580	1,917,000	1,101,730	0.5747	0.580	0.580	0.640	0.570	0.580	1,917,000	0.5747	0.00%
2023-09-25	0	0.580	0.560	0.580	0.560	0.640	4,918,000	2,858,560	0.5812	0.580	0.560	0.580	0.560	0.640	4,918,000	0.5812	0.00%
2023-09-22	0	0.580	0.570	0.580	0.550	0.580	2,947,000	1,682,780	0.5710	0.580	0.570	0.580	0.550	0.580	2,947,000	0.5710	0.00%
2023-09-21	0	0.580	0.570	0.580	0.560	0.600	3,008,000	1,742,770	0.5794	0.580	0.570	0.580	0.560	0.600	3,008,000	0.5794	-3.33%
2023-09-20	0	0.600	0.600	0.630	0.580	0.640	998,000	585,080	0.5863	0.600	0.600	0.630	0.580	0.640	998,000	0.5863	0.00%
2023-09-19	0	0.600	0.560	0.600	0.550	0.600	1,646,000	949,910	0.5771	0.600	0.560	0.600	0.550	0.600	1,646,000	0.5771	-1.64%
2023-09-18	0	0.610	0.590	0.600	0.610	0.620	72,000	44,230	0.6143	0.610	0.590	0.600	0.610	0.620	72,000	0.6143	-4.69%
2023-09-15	0	0.640	0.640	0.650	0.620	0.650	1,227,000	771,220	0.6285	0.640	0.640	0.650	0.620	0.650	1,227,000	0.6285	-3.03%
2023-09-14	0	0.660	0.640	0.660	0.640	0.660	699,000	458,990	0.6566	0.660	0.640	0.660	0.640	0.660	699,000	0.6566	-2.94%
2023-09-13	0	0.680	0.670	0.680	0.630	0.680	1,656,000	1,083,780	0.6545	0.680	0.670	0.680	0.630	0.680	1,656,000	0.6545	-2.86%
2023-09-12	0	0.700	0.690	0.700	0.700	0.720	1,071,000	750,740	0.7010	0.700	0.690	0.700	0.700	0.720	1,071,000	0.7010	-4.11%
2023-09-11	0	0.730	0.720	0.730	0.720	0.740	1,990,000	1,458,460	0.7329	0.730	0.720	0.730	0.720	0.740	1,990,000	0.7329	-2.67%
2023-09-07	0	0.750	0.740	0.750	0.740	0.770	1,708,000	1,278,340	0.7484	0.750	0.740	0.750	0.740	0.770	1,708,000	0.7484	-2.60%
2023-09-06	0	0.770	0.760	0.770	0.770	0.770	844,000	649,880	0.7700	0.770	0.760	0.770	0.770	0.770	844,000	0.7700	0.00%
2023-09-05	0	0.770	0.770	0.780	0.770	0.790	1,199,000	934,620	0.7795	0.770	0.770	0.780	0.770	0.790	1,199,000	0.7795	-2.53%
2023-09-04	0	0.790	0.790	0.850	0.780	0.790	1,725,000	1,356,020	0.7861	0.790	0.790	0.850	0.780	0.790	1,725,000	0.7861	0.00%
2023-08-31	0	0.790	0.770	0.790	0.770	0.840	4,466,000	3,535,640	0.7917	0.790	0.770	0.790	0.770	0.840	4,466,000	0.7917	1.28%
2023-08-30	0	0.780	0.770	0.780	0.770	0.780	1,633,000	1,266,410	0.7755	0.780	0.770	0.780	0.770	0.780	1,633,000	0.7755	1.30%
2023-08-29	0	0.770	0.770	0.780	0.770	0.780	1,306,000	1,006,540	0.7707	0.770	0.770	0.780	0.770	0.780	1,306,000	0.7707	-1.28%
2023-08-28	0	0.780	0.780	0.800	0.770	0.790	1,336,000	1,040,880	0.7791	0.780	0.780	0.800	0.770	0.790	1,336,000	0.7791	0.00%
2023-08-25	0	0.780	0.770	0.780	0.780	0.780	1,543,000	1,203,540	0.7800	0.780	0.770	0.780	0.780	0.780	1,543,000	0.7800	-1.27%
2023-08-24	0	0.790	0.770	0.790	0.770	0.790	1,701,000	1,329,430	0.7816	0.790	0.770	0.790	0.770	0.790	1,701,000	0.7816	1.28%
2023-08-23	0	0.780	0.780	0.790	0.780	0.780	783,000	610,740	0.7800	0.780	0.780	0.790	0.780	0.780	783,000	0.7800	0.00%
2023-08-22	0	0.780	0.770	0.780	0.780	0.790	1,676,000	1,308,290	0.7806	0.780	0.770	0.780	0.780	0.790	1,676,000	0.7806	-1.27%
2023-08-21	0	0.790	0.780	0.790	0.780	0.790	3,411,000	2,677,730	0.7850	0.790	0.780	0.790	0.780	0.790	3,411,000	0.7850	0.00%
2023-08-18	0	0.790	0.790	0.800	0.790	0.800	760,000	601,270	0.7911	0.790	0.790	0.800	0.790	0.800	760,000	0.7911	0.00%
2023-08-17	0	0.790	0.790	0.800	0.780	0.790	1,259,000	989,150	0.7857	0.790	0.790	0.800	0.780	0.790	1,259,000	0.7857	0.00%
2023-08-16	0	0.790	0.780	0.790	0.780	0.790	1,911,000	1,502,940	0.7865	0.790	0.780	0.790	0.780	0.790	1,911,000	0.7865	0.00%
2023-08-15	0	0.790	0.780	0.790	0.780	0.790	2,044,000	1,608,320	0.7868	0.790	0.780	0.790	0.780	0.790	2,044,000	0.7868	1.28%
2023-08-14	0	0.780	0.780	0.790	0.780	0.800	3,584,000	2,815,980	0.7857	0.780	0.780	0.790	0.780	0.800	3,584,000	0.7857	-1.27%
2023-08-11	0	0.790	0.790	0.950	0.790	0.790	1,248,000	985,920	0.7900	0.790	0.790	0.950	0.790	0.790	1,248,000	0.7900	0.00%
2023-08-10	0	0.790	0.790	0.800	0.790	0.860	2,876,000	2,319,230	0.8064	0.790	0.790	0.800	0.790	0.860	2,876,000	0.8064	0.00%
2023-08-09	0	0.790	0.790	0.800	0.780	0.790	1,495,000	1,174,600	0.7857	0.790	0.790	0.800	0.780	0.790	1,495,000	0.7857	0.00%
2023-08-08	0	0.790	0.780	0.790	0.780	0.790	1,251,000	983,090	0.7858	0.790	0.780	0.790	0.780	0.790	1,251,000	0.7858	0.00%
2023-08-07	0	0.790	0.790	0.800	0.790	0.800	1,252,000	989,600	0.7904	0.790	0.790	0.800	0.790	0.800	1,252,000	0.7904	-1.25%
2023-08-04	0	0.800	0.790	0.800	0.790	0.800	1,830,000	1,455,800	0.7955	0.800	0.790	0.800	0.790	0.800	1,830,000	0.7955	1.27%
2023-08-03	0	0.790	0.790	0.800	0.780	0.790	1,826,000	1,436,080	0.7865	0.790	0.790	0.800	0.780	0.790	1,826,000	0.7865	0.00%
2023-08-02	0	0.790	0.780	0.790	0.790	0.800	680,000	538,010	0.7912	0.790	0.780	0.790	0.790	0.800	680,000	0.7912	0.00%
2023-08-01	0	0.790	0.790	0.800	0.790	0.870	2,332,000	1,901,340	0.8153	0.790	0.790	0.800	0.790	0.870	2,332,000	0.8153	-1.25%
2023-07-31	0	0.800	0.800	-	0.790	0.820	1,073,000	853,990	0.7959	0.800	0.800	-	0.790	0.820	1,073,000	0.7959	0.00%
2023-07-28	0	0.800	0.790	0.800	0.790	0.800	1,245,000	990,550	0.7956	0.800	0.790	0.800	0.790	0.800	1,245,000	0.7956	1.27%
2023-07-27	0	0.790	0.770	0.790	0.770	0.790	2,218,000	1,741,850	0.7853	0.790	0.770	0.790	0.770	0.790	2,218,000	0.7853	0.00%
2023-07-26	0	0.790	0.780	0.790	0.790	0.800	782,000	617,880	0.7901	0.790	0.780	0.790	0.790	0.800	782,000	0.7901	-1.25%
2023-07-25	0	0.800	0.790	0.800	0.790	0.840	3,627,000	2,921,890	0.8056	0.800	0.790	0.800	0.790	0.840	3,627,000	0.8056	1.27%
2023-07-24	0	0.790	0.790	0.870	0.790	0.860	3,466,000	2,785,960	0.8038	0.790	0.790	0.870	0.790	0.860	3,466,000	0.8038	-1.25%
2023-07-21	0	0.800	0.800	0.890	0.790	0.800	1,334,000	1,060,530	0.7950	0.800	0.800	0.890	0.790	0.800	1,334,000	0.7950	0.00%
2023-07-20	0	0.800	0.800	0.900	0.790	0.800	1,148,000	912,820	0.7951	0.800	0.800	0.900	0.790	0.800	1,148,000	0.7951	0.00%
2023-07-19	0	0.800	0.800	0.960	0.790	0.860	4,751,000	3,842,200	0.8087	0.800	0.800	0.960	0.790	0.860	4,751,000	0.8087	0.00%
2023-07-18	0	0.800	0.800	0.820	0.790	0.800	1,219,000	969,130	0.7950	0.800	0.800	0.820	0.790	0.800	1,219,000	0.7950	0.00%
2023-07-14	0	0.800	0.800	0.810	0.790	0.800	1,275,000	1,013,640	0.7950	0.800	0.800	0.810	0.790	0.800	1,275,000	0.7950	0.00%
2023-07-13	0	0.800	0.800	0.820	0.780	0.800	1,223,000	966,740	0.7905	0.800	0.800	0.820	0.780	0.800	1,223,000	0.7905	1.27%
2023-07-12	0	0.790	0.780	0.790	0.780	0.790	1,552,000	1,219,240	0.7856	0.790	0.780	0.790	0.780	0.790	1,552,000	0.7856	0.00%
2023-07-11	0	0.790	0.780	0.790	0.780	0.800	1,230,000	966,050	0.7854	0.790	0.780	0.790	0.780	0.800	1,230,000	0.7854	0.00%
2023-07-10	0	0.790	0.790	0.830	0.790	0.800	1,044,000	824,780	0.7900	0.790	0.790	0.830	0.790	0.800	1,044,000	0.7900	-1.25%
2023-07-07	0	0.800	0.800	0.820	0.790	0.800	1,157,000	919,980	0.7951	0.800	0.800	0.820	0.790	0.800	1,157,000	0.7951	0.00%
2023-07-06	0	0.800	0.800	0.830	0.780	0.800	1,379,000	1,090,940	0.7911	0.800	0.800	0.830	0.780	0.800	1,379,000	0.7911	1.27%
2023-07-05	0	0.790	0.780	0.790	0.790	0.800	1,268,000	1,001,730	0.7900	0.790	0.780	0.790	0.790	0.800	1,268,000	0.7900	-1.25%
2023-07-04	0	0.800	0.780	0.800	0.790	0.800	1,148,000	912,440	0.7948	0.800	0.780	0.800	0.790	0.800	1,148,000	0.7948	0.00%
2023-07-03	0	0.800	0.780	0.800	0.770	0.800	6,756,000	5,612,370	0.8307	0.800	0.780	0.800	0.770	0.800	6,756,000	0.8307	0.00%
2023-06-30	0	0.800	0.780	0.800	0.760	0.800	3,621,000	2,832,170	0.7822	0.800	0.780	0.800	0.760	0.800	3,621,000	0.7822	0.00%
2023-06-29	0	0.800	0.780	0.800	0.740	0.800	1,461,000	1,127,950	0.7720	0.800	0.780	0.800	0.740	0.800	1,461,000	0.7720	0.00%
2023-06-28	0	0.800	0.800	0.900	0.800	0.910	1,622,000	1,378,330	0.8498	0.800	0.800	0.900	0.800	0.910	1,622,000	0.8498	-4.76%
2023-06-27	0	0.840	0.840	0.850	0.820	0.840	930,000	772,790	0.8310	0.840	0.840	0.850	0.820	0.840	930,000	0.8310	0.00%
2023-06-26	0	0.840	0.840	0.860	0.820	0.840	516,000	425,520	0.8247	0.840	0.840	0.860	0.820	0.840	516,000	0.8247	1.20%
2023-06-23	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2023-06-21	0	0.830	0.820	0.830	0.830	0.830	320,000	265,600	0.8300	0.830	0.820	0.830	0.830	0.830	320,000	0.8300	0.00%
2023-06-20	0	0.830	0.800	0.830	0.800	0.870	250,000	206,060	0.8242	0.830	0.800	0.830	0.800	0.870	250,000	0.8242	0.00%
2023-06-19	0	0.830	0.830	0.850	0.830	0.840	106,000	88,170	0.8318	0.830	0.830	0.850	0.830	0.840	106,000	0.8318	-3.49%
2023-06-16	0	0.860	0.840	0.860	0.840	0.860	313,000	269,100	0.8597	0.860	0.840	0.860	0.840	0.860	313,000	0.8597	0.00%
2023-06-15	0	0.860	0.850	0.880	0.820	0.890	855,000	729,350	0.8530	0.860	0.850	0.880	0.820	0.890	855,000	0.8530	2.38%
2023-06-14	0	0.840	0.840	0.850	0.840	0.890	699,000	594,860	0.8510	0.840	0.840	0.850	0.840	0.890	699,000	0.8510	-5.62%
2023-06-13	0	0.890	0.880	0.890	0.890	0.900	7,163,000	6,434,590	0.8983	0.890	0.880	0.890	0.890	0.900	7,163,000	0.8983	-1.11%
2023-06-12	0	0.900	0.900	0.920	0.890	0.900	626,000	560,460	0.8953	0.900	0.900	0.920	0.890	0.900	626,000	0.8953	0.00%
2023-06-09	0	0.900	0.900	0.930	0.890	0.900	597,000	534,250	0.8949	0.900	0.900	0.930	0.890	0.900	597,000	0.8949	0.00%
2023-06-08	0	0.900	0.850	0.900	0.860	0.900	843,000	754,310	0.8948	0.900	0.850	0.900	0.860	0.900	843,000	0.8948	0.00%
2023-06-07	0	0.900	0.900	0.950	0.890	0.900	594,000	531,630	0.8950	0.900	0.900	0.950	0.890	0.900	594,000	0.8950	0.00%
2023-06-06	0	0.900	0.900	0.920	0.890	0.940	1,440,000	1,301,970	0.9041	0.900	0.900	0.920	0.890	0.940	1,440,000	0.9041	0.00%
2023-06-05	0	0.900	0.900	0.910	0.890	0.900	757,000	677,520	0.8950	0.900	0.900	0.910	0.890	0.900	757,000	0.8950	0.00%
2023-06-02	0	0.900	0.900	0.910	0.820	0.900	1,112,000	978,520	0.8800	0.900	0.900	0.910	0.820	0.900	1,112,000	0.8800	1.12%
2023-06-01	0	0.890	0.840	0.890	0.890	0.900	523,000	465,820	0.8907	0.890	0.840	0.890	0.890	0.900	523,000	0.8907	-1.11%
2023-05-31	0	0.900	0.890	0.900	0.890	0.900	801,000	717,500	0.8958	0.900	0.890	0.900	0.890	0.900	801,000	0.8958	0.00%
2023-05-30	0	0.900	0.900	0.950	0.890	0.900	716,000	640,880	0.8951	0.900	0.900	0.950	0.890	0.900	716,000	0.8951	0.00%
2023-05-29	0	0.900	0.900	0.910	0.890	0.900	730,000	653,350	0.8950	0.900	0.900	0.910	0.890	0.900	730,000	0.8950	0.00%
2023-05-25	0	0.900	0.900	0.910	0.890	0.900	837,000	749,760	0.8958	0.900	0.900	0.910	0.890	0.900	837,000	0.8958	0.00%
2023-05-24	0	0.900	0.900	0.910	0.890	0.900	746,000	667,350	0.8946	0.900	0.900	0.910	0.890	0.900	746,000	0.8946	0.00%
2023-05-23	0	0.900	0.900	0.910	0.900	0.900	740,000	666,000	0.9000	0.900	0.900	0.910	0.900	0.900	740,000	0.9000	0.00%
2023-05-22	0	0.900	0.900	0.950	0.890	0.900	748,000	669,560	0.8951	0.900	0.900	0.950	0.890	0.900	748,000	0.8951	0.00%
2023-05-19	0	0.900	0.900	0.910	0.890	0.900	817,000	731,330	0.8951	0.900	0.900	0.910	0.890	0.900	817,000	0.8951	0.00%
2023-05-18	0	0.900	0.890	0.900	0.890	0.900	1,115,000	999,110	0.8961	0.900	0.890	0.900	0.890	0.900	1,115,000	0.8961	0.00%
2023-05-17	0	0.900	0.900	0.910	0.890	0.910	882,000	790,040	0.8957	0.900	0.900	0.910	0.890	0.910	882,000	0.8957	0.00%
2023-05-16	0	0.900	0.900	0.930	0.890	0.910	845,000	758,390	0.8975	0.900	0.900	0.930	0.890	0.910	845,000	0.8975	0.00%
2023-05-15	0	0.900	0.890	0.900	0.890	0.900	798,000	714,730	0.8957	0.900	0.890	0.900	0.890	0.900	798,000	0.8957	0.00%
2023-05-12	0	0.900	0.900	0.930	0.890	0.900	823,000	737,860	0.8965	0.900	0.900	0.930	0.890	0.900	823,000	0.8965	0.00%
2023-05-11	0	0.900	0.900	0.920	0.890	0.900	834,000	748,350	0.8973	0.900	0.900	0.920	0.890	0.900	834,000	0.8973	0.00%
2023-05-10	0	0.900	0.890	0.900	0.890	0.900	698,000	625,850	0.8966	0.900	0.890	0.900	0.890	0.900	698,000	0.8966	0.00%
2023-05-09	0	0.900	0.900	0.920	0.890	0.900	738,000	661,160	0.8959	0.900	0.900	0.920	0.890	0.900	738,000	0.8959	0.00%
2023-05-08	0	0.900	0.900	0.920	0.890	0.920	2,558,000	2,262,820	0.8846	0.900	0.900	0.920	0.890	0.920	2,558,000	0.8846	0.00%
2023-05-05	0	0.900	0.890	0.900	0.890	0.900	769,000	688,450	0.8953	0.900	0.890	0.900	0.890	0.900	769,000	0.8953	0.00%
2023-05-04	0	0.900	0.890	0.900	0.890	0.900	676,000	605,150	0.8952	0.900	0.890	0.900	0.890	0.900	676,000	0.8952	0.00%
2023-05-03	0	0.900	0.900	1.000	0.890	0.960	2,073,000	1,883,890	0.9088	0.900	0.900	1.000	0.890	0.960	2,073,000	0.9088	0.00%
2023-05-02	0	0.900	0.900	0.950	0.890	0.900	662,000	592,820	0.8955	0.900	0.900	0.950	0.890	0.900	662,000	0.8955	0.00%
2023-04-28	0	0.900	0.900	0.930	0.890	0.900	802,000	719,160	0.8967	0.900	0.900	0.930	0.890	0.900	802,000	0.8967	0.00%
2023-04-27	0	0.900	0.890	0.900	0.890	0.920	632,000	567,990	0.8987	0.900	0.890	0.900	0.890	0.920	632,000	0.8987	0.00%
2023-04-26	0	0.900	0.900	0.930	0.890	0.900	582,000	522,180	0.8972	0.900	0.900	0.930	0.890	0.900	582,000	0.8972	0.00%
2023-04-25	0	0.900	0.900	0.940	0.890	0.900	648,000	580,110	0.8952	0.900	0.900	0.940	0.890	0.900	648,000	0.8952	0.00%
2023-04-24	0	0.900	0.900	0.950	0.890	0.900	622,000	556,690	0.8950	0.900	0.900	0.950	0.890	0.900	622,000	0.8950	0.00%
2023-04-21	0	0.900	0.900	0.950	0.890	0.900	654,000	585,400	0.8951	0.900	0.900	0.950	0.890	0.900	654,000	0.8951	0.00%
2023-04-20	0	0.900	0.900	0.950	0.890	0.900	663,000	593,400	0.8950	0.900	0.900	0.950	0.890	0.900	663,000	0.8950	0.00%
2023-04-19	0	0.900	0.890	0.900	0.890	0.950	1,864,000	1,685,730	0.9044	0.900	0.890	0.900	0.890	0.950	1,864,000	0.9044	0.00%
2023-04-18	0	0.900	0.900	0.940	0.890	0.910	745,000	668,200	0.8969	0.900	0.900	0.940	0.890	0.910	745,000	0.8969	0.00%
2023-04-17	0	0.900	0.900	0.920	0.890	0.910	630,000	564,200	0.8956	0.900	0.900	0.920	0.890	0.910	630,000	0.8956	0.00%
2023-04-14	0	0.900	0.900	0.960	0.890	0.900	576,000	515,540	0.8950	0.900	0.900	0.960	0.890	0.900	576,000	0.8950	0.00%
2023-04-13	0	0.900	0.900	0.960	0.890	0.900	803,000	718,760	0.8951	0.900	0.900	0.960	0.890	0.900	803,000	0.8951	0.00%
2023-04-12	0	0.900	0.900	0.960	0.890	0.900	658,000	589,400	0.8957	0.900	0.900	0.960	0.890	0.900	658,000	0.8957	0.00%
2023-04-11	0	0.900	0.900	0.930	0.890	0.970	1,436,000	1,305,000	0.9088	0.900	0.900	0.930	0.890	0.970	1,436,000	0.9088	0.00%
2023-04-06	0	0.900	0.900	0.960	0.890	0.900	543,000	486,020	0.8951	0.900	0.900	0.960	0.890	0.900	543,000	0.8951	0.00%
2023-04-04	0	0.900	0.900	0.910	0.890	0.900	568,000	508,640	0.8955	0.900	0.900	0.910	0.890	0.900	568,000	0.8955	0.00%
2023-04-03	0	0.900	0.900	0.950	0.890	0.900	521,000	466,120	0.8947	0.900	0.900	0.950	0.890	0.900	521,000	0.8947	0.00%
2023-03-31	0	0.900	0.900	0.910	0.890	0.900	512,000	458,590	0.8957	0.900	0.900	0.910	0.890	0.900	512,000	0.8957	0.00%
2023-03-30	0	0.900	0.900	0.920	0.890	0.930	878,000	787,140	0.8965	0.900	0.900	0.920	0.890	0.930	878,000	0.8965	0.00%
2023-03-29	0	0.900	0.900	0.940	0.890	0.900	727,000	650,730	0.8951	0.900	0.900	0.940	0.890	0.900	727,000	0.8951	0.00%
2023-03-28	0	0.900	0.900	0.960	0.890	0.900	726,000	649,780	0.8950	0.900	0.900	0.960	0.890	0.900	726,000	0.8950	0.00%
2023-03-27	0	0.900	0.900	0.960	0.890	0.900	728,000	651,830	0.8954	0.900	0.900	0.960	0.890	0.900	728,000	0.8954	0.00%
2023-03-24	0	0.900	0.900	0.910	0.890	0.900	743,000	664,990	0.8950	0.900	0.900	0.910	0.890	0.900	743,000	0.8950	0.00%
2023-03-23	0	0.900	0.900	0.940	0.890	0.970	1,737,000	1,581,470	0.9105	0.900	0.900	0.940	0.890	0.970	1,737,000	0.9105	0.00%
2023-03-22	0	0.900	0.900	0.990	0.890	0.900	853,000	763,580	0.8952	0.900	0.900	0.990	0.890	0.900	853,000	0.8952	0.00%
2023-03-21	0	0.900	0.890	0.900	0.890	0.900	769,000	688,510	0.8953	0.900	0.890	0.900	0.890	0.900	769,000	0.8953	0.00%
2023-03-20	0	0.900	0.900	0.950	0.890	0.900	733,000	656,130	0.8951	0.900	0.900	0.950	0.890	0.900	733,000	0.8951	0.00%
2023-03-17	0	0.900	0.900	0.910	0.890	0.900	712,000	637,320	0.8951	0.900	0.900	0.910	0.890	0.900	712,000	0.8951	0.00%
2023-03-16	0	0.900	0.900	0.910	0.890	0.970	1,711,000	1,559,690	0.9116	0.900	0.900	0.910	0.890	0.970	1,711,000	0.9116	0.00%
2023-03-15	0	0.900	0.900	0.920	0.890	0.900	692,000	619,420	0.8951	0.900	0.900	0.920	0.890	0.900	692,000	0.8951	0.00%
2023-03-14	0	0.900	0.900	0.920	0.890	0.900	1,008,000	901,990	0.8948	0.900	0.900	0.920	0.890	0.900	1,008,000	0.8948	0.00%
2023-03-13	0	0.900	0.900	0.920	0.890	0.900	675,000	604,630	0.8957	0.900	0.900	0.920	0.890	0.900	675,000	0.8957	0.00%
2023-03-10	0	0.900	0.900	0.920	0.890	0.900	871,000	780,400	0.8960	0.900	0.900	0.920	0.890	0.900	871,000	0.8960	0.00%
2023-03-09	0	0.900	0.890	0.900	0.890	0.900	652,000	583,160	0.8944	0.900	0.890	0.900	0.890	0.900	652,000	0.8944	0.00%
2023-03-08	0	0.900	0.890	0.900	0.890	0.910	1,010,000	905,740	0.8968	0.900	0.890	0.900	0.890	0.910	1,010,000	0.8968	0.00%
2023-03-07	0	0.900	0.900	0.910	0.890	0.900	601,000	537,670	0.8946	0.900	0.900	0.910	0.890	0.900	601,000	0.8946	0.00%
2023-03-06	0	0.900	0.890	0.900	0.880	0.900	1,185,000	1,062,690	0.8968	0.900	0.890	0.900	0.880	0.900	1,185,000	0.8968	0.00%
2023-03-03	0	0.900	0.900	0.910	0.890	0.930	6,889,000	6,271,490	0.9104	0.900	0.900	0.910	0.890	0.930	6,889,000	0.9104	-3.23%
2023-03-02	0	0.930	0.930	0.940	0.920	0.940	829,000	767,270	0.9255	0.930	0.930	0.940	0.920	0.940	829,000	0.9255	0.00%
2023-03-01	0	0.930	0.930	0.940	0.920	0.940	821,000	760,390	0.9262	0.930	0.930	0.940	0.920	0.940	821,000	0.9262	0.00%
2023-02-28	0	0.930	0.930	0.940	0.920	0.940	941,000	872,150	0.9268	0.930	0.930	0.940	0.920	0.940	941,000	0.9268	-1.06%
2023-02-27	0	0.940	0.930	0.940	0.910	0.940	870,000	804,900	0.9252	0.940	0.930	0.940	0.910	0.940	870,000	0.9252	0.00%
2023-02-24	0	0.940	0.940	0.960	0.900	0.940	2,862,000	2,630,110	0.9190	0.940	0.940	0.960	0.900	0.940	2,862,000	0.9190	0.00%
2023-02-23	0	0.940	0.940	0.960	0.910	0.940	819,000	758,060	0.9256	0.940	0.940	0.960	0.910	0.940	819,000	0.9256	0.00%
2023-02-22	0	0.940	0.930	0.940	0.910	0.960	1,695,000	1,585,080	0.9352	0.940	0.930	0.940	0.910	0.960	1,695,000	0.9352	-2.08%
2023-02-21	0	0.960	0.960	0.970	0.960	0.980	503,000	488,340	0.9709	0.960	0.960	0.970	0.960	0.980	503,000	0.9709	-3.03%
2023-02-20	0	0.990	0.970	0.990	0.990	0.990	6,400,000	6,212,000	0.9706	0.990	0.970	0.990	0.990	0.990	6,400,000	0.9706	0.00%
2023-02-17	0	0.990	0.980	0.990	0.970	1.000	26,000	25,730	0.9896	0.990	0.980	0.990	0.970	1.000	26,000	0.9896	0.00%
2023-02-16	0	0.990	0.980	0.990	0.980	1.000	19,000	18,760	0.9874	0.990	0.980	0.990	0.980	1.000	19,000	0.9874	-1.00%
2023-02-15	0	1.000	0.970	1.000	0.970	1.000	383,000	381,820	0.9969	1.000	0.970	1.000	0.970	1.000	383,000	0.9969	0.00%
2023-02-14	0	1.000	0.970	1.000	0.980	1.000	895,000	886,190	0.9902	1.000	0.970	1.000	0.980	1.000	895,000	0.9902	0.00%
2023-02-13	0	1.000	0.990	1.000	0.990	1.000	104,000	103,770	0.9978	1.000	0.990	1.000	0.990	1.000	104,000	0.9978	0.00%
2023-02-10	0	1.000	0.990	1.000	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	0.00%
2023-02-09	0	1.000	0.990	1.000	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	0.00%
2023-02-08	0	1.000	0.990	1.000	0.990	1.000	34,000	33,680	0.9906	1.000	0.990	1.000	0.990	1.000	34,000	0.9906	0.00%
2023-02-07	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2023-02-06	0	1.000	0.980	1.000	0.980	1.000	23,000	22,580	0.9817	1.000	0.980	1.000	0.980	1.000	23,000	0.9817	0.00%
2023-02-03	0	1.000	0.980	1.000	0.990	1.000	120,000	119,900	0.9992	1.000	0.980	1.000	0.990	1.000	120,000	0.9992	0.00%
2023-02-02	0	1.000	0.990	1.000	0.990	1.000	17,000	16,910	0.9947	1.000	0.990	1.000	0.990	1.000	17,000	0.9947	0.00%
2023-02-01	0	1.000	0.980	1.000	0.980	1.000	53,000	51,980	0.9808	1.000	0.980	1.000	0.980	1.000	53,000	0.9808	0.00%
2023-01-31	0	1.000	0.990	1.000	0.990	1.000	13,000	12,880	0.9908	1.000	0.990	1.000	0.990	1.000	13,000	0.9908	0.00%
2023-01-30	0	1.000	0.990	1.000	0.990	1.000	27,000	26,990	0.9996	1.000	0.990	1.000	0.990	1.000	27,000	0.9996	-0.99%
2023-01-27	0	1.010	1.000	1.010	1.000	1.010	38,000	38,290	1.0076	1.010	1.000	1.010	1.000	1.010	38,000	1.0076	0.00%
2023-01-26	0	1.010	0.990	1.010	0.990	1.010	94,000	94,300	1.0032	1.010	0.990	1.010	0.990	1.010	94,000	1.0032	0.00%
2023-01-20	0	1.010	0.980	1.010	1.010	1.010	30,000	30,300	1.0100	1.010	0.980	1.010	1.010	1.010	30,000	1.0100	0.00%
2023-01-19	0	1.010	1.000	1.010	0.990	1.010	17,000	16,990	0.9994	1.010	1.000	1.010	0.990	1.010	17,000	0.9994	0.00%
2023-01-18	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	0.00%
2023-01-17	0	1.010	0.990	1.010	0.990	1.010	59,000	59,370	1.0063	1.010	0.990	1.010	0.990	1.010	59,000	1.0063	0.00%
2023-01-16	0	1.010	0.990	1.010	0.990	1.010	15,000	14,890	0.9927	1.010	0.990	1.010	0.990	1.010	15,000	0.9927	1.00%
2023-01-13	0	1.000	0.990	1.000	1.000	1.040	230,000	231,610	1.0070	1.000	0.990	1.000	1.000	1.040	230,000	1.0070	0.00%
2023-01-12	0	1.000	0.980	1.010	-	-	0	0	-	1.000	0.980	1.010	-	-	0	-	0.00%
2023-01-11	0	1.000	1.000	1.010	0.980	1.010	9,000	8,880	0.9867	1.000	1.000	1.010	0.980	1.010	9,000	0.9867	0.00%
2023-01-10	0	1.000	0.970	1.020	-	-	0	0	-	1.000	0.970	1.020	-	-	0	-	0.00%
2023-01-09	0	1.000	1.000	1.020	0.990	1.000	32,000	31,870	0.9959	1.000	1.000	1.020	0.990	1.000	32,000	0.9959	0.00%
2023-01-06	0	1.000	1.000	1.020	-	-	0	0	-	1.000	1.000	1.020	-	-	0	-	0.00%
2023-01-05	0	1.000	1.000	1.020	0.990	1.010	82,000	81,930	0.9991	1.000	1.000	1.020	0.990	1.010	82,000	0.9991	-0.99%
2023-01-04	0	1.010	0.990	1.010	0.960	1.010	119,000	118,680	0.9973	1.010	0.990	1.010	0.960	1.010	119,000	0.9973	0.00%
2023-01-03	0	1.010	1.000	1.010	1.000	1.050	342,000	344,390	1.0070	1.010	1.000	1.010	1.000	1.050	342,000	1.0070	-3.81%
2022-12-30	0	1.050	1.050	1.060	1.000	1.060	12,021,000	12,584,810	1.0469	1.050	1.050	1.060	1.000	1.060	12,021,000	1.0469	3.96%
2022-12-29	0	1.010	0.990	1.010	0.990	1.020	3,708,000	3,743,010	1.0094	1.010	0.990	1.010	0.990	1.020	3,708,000	1.0094	2.02%
2022-12-28	0	0.990	0.980	0.990	0.990	1.040	3,998,000	3,972,010	0.9935	0.990	0.980	0.990	0.990	1.040	3,998,000	0.9935	-1.98%
2022-12-23	0	1.010	1.000	1.010	0.980	1.020	660,000	666,120	1.0093	1.010	1.000	1.010	0.980	1.020	660,000	1.0093	0.00%
2022-12-22	0	1.010	1.000	1.010	1.010	1.020	771,000	778,730	1.0100	1.010	1.000	1.010	1.010	1.020	771,000	1.0100	-1.94%
2022-12-21	0	1.030	1.030	1.050	1.010	1.050	447,000	462,900	1.0356	1.030	1.030	1.050	1.010	1.050	447,000	1.0356	-0.96%
2022-12-20	0	1.040	1.020	1.040	1.020	1.040	86,000	89,360	1.0391	1.040	1.020	1.040	1.020	1.040	86,000	1.0391	-0.95%
2022-12-19	0	1.050	1.010	1.050	1.010	1.050	94,000	97,510	1.0373	1.050	1.010	1.050	1.010	1.050	94,000	1.0373	0.96%
2022-12-16	0	1.040	1.020	1.040	1.010	1.040	88,000	91,300	1.0375	1.040	1.020	1.040	1.010	1.040	88,000	1.0375	1.96%
2022-12-15	0	1.020	1.010	1.020	1.000	1.030	629,000	630,920	1.0031	1.020	1.010	1.020	1.000	1.030	629,000	1.0031	0.00%
2022-12-14	0	1.020	0.990	1.020	1.000	1.030	52,000	53,040	1.0200	1.020	0.990	1.020	1.000	1.030	52,000	1.0200	-2.86%
2022-12-13	0	1.050	1.040	1.050	1.050	1.050	1,000	1,050	1.0500	1.050	1.040	1.050	1.050	1.050	1,000	1.0500	2.94%
2022-12-12	0	1.020	1.020	1.070	1.020	1.020	1,000	1,020	1.0200	1.020	1.020	1.070	1.020	1.020	1,000	1.0200	0.00%
2022-12-09	0	1.020	1.020	1.030	1.010	1.040	551,000	562,060	1.0201	1.020	1.020	1.030	1.010	1.040	551,000	1.0201	-1.92%
2022-12-08	0	1.040	1.020	1.040	1.020	1.050	33,000	34,060	1.0321	1.040	1.020	1.040	1.020	1.050	33,000	1.0321	1.96%
2022-12-07	0	1.020	1.020	1.030	1.020	1.040	202,000	206,130	1.0204	1.020	1.020	1.030	1.020	1.040	202,000	1.0204	-1.92%
2022-12-06	0	1.040	1.040	1.050	1.040	1.060	8,627,000	9,039,170	1.0478	1.040	1.040	1.050	1.040	1.060	8,627,000	1.0478	-2.80%
2022-12-05	0	1.070	1.040	1.070	1.050	1.150	10,321,000	10,917,110	1.0578	1.070	1.040	1.070	1.050	1.150	10,321,000	1.0578	0.00%
2022-12-02	0	1.070	1.070	1.080	1.050	1.120	3,497,000	3,711,020	1.0612	1.070	1.070	1.080	1.050	1.120	3,497,000	1.0612	-2.73%
2022-12-01	0	1.100	1.100	1.150	1.040	1.100	988,000	1,060,400	1.0733	1.100	1.100	1.150	1.040	1.100	988,000	1.0733	0.00%
2022-11-30	0	1.100	1.070	1.100	1.030	1.100	2,300,000	2,387,120	1.0379	1.100	1.070	1.100	1.030	1.100	2,300,000	1.0379	0.00%
2022-11-29	0	1.100	1.070	1.100	1.030	1.120	12,000	12,750	1.0625	1.100	1.070	1.100	1.030	1.120	12,000	1.0625	3.77%
2022-11-28	0	1.060	1.040	1.060	1.020	1.230	52,000	55,220	1.0619	1.060	1.040	1.060	1.020	1.230	52,000	1.0619	0.95%
2022-11-25	0	1.050	1.020	1.050	1.010	1.080	20,000	20,500	1.0250	1.050	1.020	1.050	1.010	1.080	20,000	1.0250	2.94%
2022-11-24	0	1.020	1.010	1.020	-	-	0	0	-	1.020	1.010	1.020	-	-	0	-	0.00%
2022-11-23	0	1.020	1.010	1.020	1.020	1.030	807,000	825,080	1.0224	1.020	1.010	1.020	1.020	1.030	807,000	1.0224	0.99%
2022-11-22	0	1.010	1.010	1.020	-	-	0	0	-	1.010	1.010	1.020	-	-	0	-	0.00%
2022-11-21	0	1.010	1.010	1.020	1.010	1.020	9,000	9,110	1.0122	1.010	1.010	1.020	1.010	1.020	9,000	1.0122	-0.98%
2022-11-18	0	1.020	1.020	1.040	-	-	0	0	-	1.020	1.020	1.040	-	-	0	-	0.00%
2022-11-17	0	1.020	1.020	1.040	1.020	1.040	7,000	7,160	1.0229	1.020	1.020	1.040	1.020	1.040	7,000	1.0229	0.00%
2022-11-16	0	1.020	1.010	1.020	1.010	1.020	804,000	820,060	1.0200	1.020	1.010	1.020	1.010	1.020	804,000	1.0200	0.00%
2022-11-15	0	1.020	1.020	1.040	1.010	1.040	217,000	221,360	1.0201	1.020	1.020	1.040	1.010	1.040	217,000	1.0201	0.00%
2022-11-14	0	1.020	1.020	1.030	1.020	1.040	307,000	313,160	1.0201	1.020	1.020	1.030	1.020	1.040	307,000	1.0201	0.99%
2022-11-11	0	1.010	1.010	1.030	-	-	0	0	-	1.010	1.010	1.030	-	-	0	-	0.00%
2022-11-10	0	1.010	1.010	1.030	1.010	1.030	88,000	89,080	1.0123	1.010	1.010	1.030	1.010	1.030	88,000	1.0123	0.00%
2022-11-09	0	1.010	1.010	1.020	1.010	1.020	41,000	41,620	1.0151	1.010	1.010	1.020	1.010	1.020	41,000	1.0151	0.00%
2022-11-08	0	1.010	1.000	1.150	1.000	1.010	89,000	89,450	1.0051	1.010	1.000	1.150	1.000	1.010	89,000	1.0051	0.00%
2022-11-07	0	1.010	1.010	1.020	1.010	1.020	320,000	323,210	1.0100	1.010	1.010	1.020	1.010	1.020	320,000	1.0100	0.00%
2022-11-04	0	1.010	1.000	1.050	1.000	1.030	90,000	91,020	1.0113	1.010	1.000	1.050	1.000	1.030	90,000	1.0113	0.00%
2022-11-03	0	1.010	1.000	1.010	1.000	1.010	25,000	25,230	1.0092	1.010	1.000	1.010	1.000	1.010	25,000	1.0092	1.00%
2022-11-02	0	1.000	1.000	1.010	1.000	1.010	698,000	698,120	1.0002	1.000	1.000	1.010	1.000	1.010	698,000	1.0002	-0.99%
2022-11-01	0	1.010	0.990	1.010	1.000	1.010	109,000	109,080	1.0007	1.010	0.990	1.010	1.000	1.010	109,000	1.0007	1.00%
2022-10-31	0	1.000	1.000	1.010	1.000	1.010	360,000	360,010	1.0000	1.000	1.000	1.010	1.000	1.010	360,000	1.0000	0.00%
2022-10-28	0	1.000	1.000	1.010	1.000	1.010	616,000	616,750	1.0012	1.000	1.000	1.010	1.000	1.010	616,000	1.0012	0.00%
2022-10-27	0	1.000	1.000	1.010	1.000	1.000	102,000	102,000	1.0000	1.000	1.000	1.010	1.000	1.000	102,000	1.0000	0.00%
2022-10-26	0	1.000	1.000	1.010	1.000	1.000	2,000	2,000	1.0000	1.000	1.000	1.010	1.000	1.000	2,000	1.0000	0.00%
2022-10-25	0	1.000	1.000	1.010	0.980	1.000	6,000	5,970	0.9950	1.000	1.000	1.010	0.980	1.000	6,000	0.9950	0.00%
2022-10-24	0	1.000	1.000	1.010	0.990	1.000	18,000	17,840	0.9911	1.000	1.000	1.010	0.990	1.000	18,000	0.9911	0.00%
2022-10-21	0	1.000	1.000	1.010	1.000	1.000	46,000	46,000	1.0000	1.000	1.000	1.010	1.000	1.000	46,000	1.0000	0.00%
2022-10-20	0	1.000	1.000	1.010	0.990	1.010	188,000	187,990	0.9999	1.000	1.000	1.010	0.990	1.010	188,000	0.9999	0.00%
2022-10-19	0	1.000	1.000	1.010	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	1.010	1.000	1.000	5,000	1.0000	0.00%
2022-10-18	0	1.000	1.000	1.010	1.000	1.000	3,102,000	3,102,000	1.0000	1.000	1.000	1.010	1.000	1.000	3,102,000	1.0000	0.00%
2022-10-17	0	1.000	1.000	1.070	1.000	1.020	216,000	216,480	1.0022	1.000	1.000	1.070	1.000	1.020	216,000	1.0022	0.00%
2022-10-14	0	1.000	1.000	1.010	1.000	1.010	197,000	197,520	1.0026	1.000	1.000	1.010	1.000	1.010	197,000	1.0026	0.00%
2022-10-13	0	1.000	1.000	1.010	1.000	1.010	118,000	118,520	1.0044	1.000	1.000	1.010	1.000	1.010	118,000	1.0044	0.00%
2022-10-12	0	1.000	1.000	1.010	1.000	1.010	167,000	167,520	1.0031	1.000	1.000	1.010	1.000	1.010	167,000	1.0031	0.00%
2022-10-11	0	1.000	1.000	1.010	0.990	1.010	169,000	168,810	0.9989	1.000	1.000	1.010	0.990	1.010	169,000	0.9989	0.00%
2022-10-10	0	1.000	1.000	1.010	1.000	1.000	89,000	89,000	1.0000	1.000	1.000	1.010	1.000	1.000	89,000	1.0000	0.00%
2022-10-07	0	1.000	1.000	1.010	0.990	1.000	4,000	3,970	0.9925	1.000	1.000	1.010	0.990	1.000	4,000	0.9925	0.00%
2022-10-06	0	1.000	0.990	1.000	0.990	1.010	153,000	152,600	0.9974	1.000	0.990	1.000	0.990	1.010	153,000	0.9974	1.01%
2022-10-05	0	0.990	0.990	1.030	0.990	1.010	29,000	28,840	0.9945	0.990	0.990	1.030	0.990	1.010	29,000	0.9945	-1.00%
2022-10-03	0	1.000	0.990	1.000	0.990	1.000	19,000	18,930	0.9963	1.000	0.990	1.000	0.990	1.000	19,000	0.9963	0.00%
2022-09-30	0	1.000	0.980	1.000	0.990	1.000	132,000	131,440	0.9958	1.000	0.980	1.000	0.990	1.000	132,000	0.9958	0.00%
2022-09-29	0	1.000	1.000	1.010	0.990	1.000	23,000	22,910	0.9961	1.000	1.000	1.010	0.990	1.000	23,000	0.9961	0.00%
2022-09-28	0	1.000	0.990	1.000	0.990	1.000	171,000	170,670	0.9981	1.000	0.990	1.000	0.990	1.000	171,000	0.9981	0.00%
2022-09-27	0	1.000	1.000	1.010	0.990	1.000	551,000	548,490	0.9954	1.000	1.000	1.010	0.990	1.000	551,000	0.9954	0.00%
2022-09-26	0	1.000	1.000	1.010	0.980	1.020	170,000	169,330	0.9961	1.000	1.000	1.010	0.980	1.020	170,000	0.9961	-0.99%
2022-09-23	0	1.010	0.950	1.010	1.000	1.010	547,000	552,280	1.0097	1.010	0.950	1.010	1.000	1.010	547,000	1.0097	0.00%
2022-09-22	0	1.010	1.010	1.020	1.010	1.020	607,000	613,090	1.0100	1.010	1.010	1.020	1.010	1.020	607,000	1.0100	-1.94%
2022-09-21	0	1.030	1.030	1.050	1.000	1.030	136,000	138,710	1.0199	1.030	1.030	1.050	1.000	1.030	136,000	1.0199	-0.96%
2022-09-20	0	1.040	1.040	1.050	1.000	1.040	38,000	38,870	1.0229	1.040	1.040	1.050	1.000	1.040	38,000	1.0229	1.96%
2022-09-19	0	1.020	1.010	1.030	1.000	1.050	67,000	68,710	1.0255	1.020	1.010	1.030	1.000	1.050	67,000	1.0255	-0.97%
2022-09-16	0	1.030	1.030	1.180	1.000	1.040	197,000	203,010	1.0305	1.030	1.030	1.180	1.000	1.040	197,000	1.0305	3.00%
2022-09-15	0	1.000	1.000	1.010	0.990	1.010	1,034,000	1,033,990	1.0000	1.000	1.000	1.010	0.990	1.010	1,034,000	1.0000	0.00%
2022-09-14	0	1.000	1.000	1.010	1.000	1.000	529,000	529,000	1.0000	1.000	1.000	1.010	1.000	1.000	529,000	1.0000	-0.99%
2022-09-13	0	1.010	1.010	1.020	0.990	1.020	3,007,000	3,037,140	1.0100	1.010	1.010	1.020	0.990	1.020	3,007,000	1.0100	-0.98%
2022-09-09	0	1.020	1.000	1.020	0.980	1.020	1,033,000	1,053,140	1.0195	1.020	1.000	1.020	0.980	1.020	1,033,000	1.0195	2.00%
2022-09-08	0	1.000	0.980	1.000	1.000	1.000	500,000	500,000	1.0000	1.000	0.980	1.000	1.000	1.000	500,000	1.0000	0.00%
2022-09-07	0	1.000	0.980	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.980	1.000	1.000	1.000	2,000	1.0000	-0.99%
2022-09-06	0	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2022-09-05	0	1.010	0.980	1.010	0.980	1.010	42,000	42,270	1.0064	1.010	0.980	1.010	0.980	1.010	42,000	1.0064	0.00%
2022-09-02	0	1.010	0.980	1.010	0.970	1.010	356,000	358,360	1.0066	1.010	0.980	1.010	0.970	1.010	356,000	1.0066	1.00%
2022-09-01	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	-0.99%
2022-08-31	0	1.010	0.980	1.010	1.010	1.010	700,000	707,000	1.0100	1.010	0.980	1.010	1.010	1.010	700,000	1.0100	0.00%
2022-08-30	0	1.010	0.990	1.010	0.990	1.010	189,000	189,740	1.0039	1.010	0.990	1.010	0.990	1.010	189,000	1.0039	-0.98%
2022-08-29	0	1.020	1.010	1.020	1.020	1.020	420,000	428,400	1.0200	1.020	1.010	1.020	1.020	1.020	420,000	1.0200	0.00%
2022-08-26	0	1.020	0.990	1.020	0.970	1.020	383,000	384,070	1.0028	1.020	0.990	1.020	0.970	1.020	383,000	1.0028	0.00%
2022-08-25	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-08-24	0	1.020	1.000	1.020	1.000	1.020	8,000	8,080	1.0100	1.020	1.000	1.020	1.000	1.020	8,000	1.0100	0.99%
2022-08-23	0	1.010	1.000	1.020	-	-	0	0	-	1.010	1.000	1.020	-	-	0	-	0.00%
2022-08-22	0	1.010	1.010	1.020	1.000	1.020	16,000	16,160	1.0100	1.010	1.010	1.020	1.000	1.020	16,000	1.0100	-0.98%
2022-08-19	0	1.020	0.990	1.020	1.000	1.020	215,000	218,410	1.0159	1.020	0.990	1.020	1.000	1.020	215,000	1.0159	0.99%
2022-08-18	0	1.010	0.980	1.020	-	-	0	0	-	1.010	0.980	1.020	-	-	0	-	0.00%
2022-08-17	0	1.010	0.990	1.020	-	-	0	0	-	1.010	0.990	1.020	-	-	0	-	0.00%
2022-08-16	0	1.010	0.990	1.010	0.970	1.010	20,000	20,030	1.0015	1.010	0.990	1.010	0.970	1.010	20,000	1.0015	0.00%
2022-08-15	0	1.010	1.000	1.010	1.000	1.010	46,000	46,430	1.0093	1.010	1.000	1.010	1.000	1.010	46,000	1.0093	-0.98%
2022-08-12	0	1.020	1.000	1.020	1.010	1.020	3,000	3,050	1.0167	1.020	1.000	1.020	1.010	1.020	3,000	1.0167	0.00%
2022-08-11	0	1.020	1.000	1.020	1.000	1.020	114,000	115,150	1.0101	1.020	1.000	1.020	1.000	1.020	114,000	1.0101	0.00%
2022-08-10	0	1.020	1.000	1.090	-	-	0	0	-	1.020	1.000	1.090	-	-	0	-	0.00%
2022-08-09	0	1.020	1.000	1.090	-	-	0	0	-	1.020	1.000	1.090	-	-	0	-	0.00%
2022-08-08	0	1.020	1.020	1.100	1.000	1.000	10,000	10,000	1.0000	1.020	1.020	1.100	1.000	1.000	10,000	1.0000	0.00%
2022-08-05	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-08-04	0	1.020	1.000	-	1.000	1.020	6,900	6,973	1.0106	1.020	1.000	-	1.000	1.020	6,900	1.0106	0.00%
2022-08-03	0	1.020	1.020	-	1.010	1.010	1,000	1,010	1.0100	1.020	1.020	-	1.010	1.010	1,000	1.0100	0.00%
2022-08-02	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-08-01	0	1.020	1.020	-	1.000	1.000	2,000	2,000	1.0000	1.020	1.020	-	1.000	1.000	2,000	1.0000	0.00%
2022-07-29	0	1.020	1.000	1.100	-	-	0	0	-	1.020	1.000	1.100	-	-	0	-	0.00%
2022-07-28	0	1.020	1.010	1.020	1.010	1.020	11,000	11,160	1.0145	1.020	1.010	1.020	1.010	1.020	11,000	1.0145	0.00%
2022-07-27	0	1.020	1.000	1.020	1.000	1.020	6,000	6,100	1.0167	1.020	1.000	1.020	1.000	1.020	6,000	1.0167	0.00%
2022-07-26	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-07-25	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-07-22	0	1.020	1.000	1.020	1.010	1.020	42,000	42,470	1.0112	1.020	1.000	1.020	1.010	1.020	42,000	1.0112	0.00%
2022-07-21	0	1.020	1.000	1.020	1.000	1.020	10,000	10,100	1.0100	1.020	1.000	1.020	1.000	1.020	10,000	1.0100	0.00%
2022-07-20	0	1.020	1.000	1.020	1.000	1.020	7,000	7,100	1.0143	1.020	1.000	1.020	1.000	1.020	7,000	1.0143	0.00%
2022-07-19	0	1.020	1.000	1.020	1.000	1.020	82,000	83,420	1.0173	1.020	1.000	1.020	1.000	1.020	82,000	1.0173	0.99%
2022-07-18	0	1.010	1.000	1.010	1.010	1.010	20,000	20,200	1.0100	1.010	1.000	1.010	1.010	1.010	20,000	1.0100	0.00%
2022-07-15	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	0.00%
2022-07-14	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	0.00%
2022-07-13	0	1.010	1.000	1.010	1.000	1.020	50,000	50,400	1.0080	1.010	1.000	1.010	1.000	1.020	50,000	1.0080	-0.98%
2022-07-12	0	1.020	1.000	1.020	1.000	1.020	120,000	120,200	1.0017	1.020	1.000	1.020	1.000	1.020	120,000	1.0017	0.00%
2022-07-11	0	1.020	1.000	1.020	1.000	1.020	21,000	21,200	1.0095	1.020	1.000	1.020	1.000	1.020	21,000	1.0095	0.99%
2022-07-08	0	1.010	1.000	1.020	-	-	0	0	-	1.010	1.000	1.020	-	-	0	-	0.00%
2022-07-07	0	1.010	1.000	1.020	1.010	1.010	1,000	1,010	1.0100	1.010	1.000	1.020	1.010	1.010	1,000	1.0100	0.00%
2022-07-06	0	1.010	1.010	1.020	-	-	0	0	-	1.010	1.010	1.020	-	-	0	-	0.00%
2022-07-05	0	1.010	1.010	1.030	1.010	1.020	11,000	11,160	1.0145	1.010	1.010	1.030	1.010	1.020	11,000	1.0145	-0.98%
2022-07-04	0	1.020	1.010	1.030	1.010	1.020	104,000	105,780	1.0171	1.020	1.010	1.030	1.010	1.020	104,000	1.0171	-0.97%
2022-06-30	0	1.030	1.010	1.030	1.010	1.030	15,000	15,340	1.0227	1.030	1.010	1.030	1.010	1.030	15,000	1.0227	0.98%
2022-06-29	0	1.020	1.020	1.040	-	-	0	0	-	1.020	1.020	1.040	-	-	0	-	0.00%
2022-06-28	0	1.020	1.010	1.040	-	-	0	0	-	1.020	1.010	1.040	-	-	0	-	0.00%
2022-06-27	0	1.020	1.020	1.040	1.010	1.020	14,000	14,270	1.0193	1.020	1.020	1.040	1.010	1.020	14,000	1.0193	0.00%
2022-06-24	0	1.020	1.010	1.030	-	-	0	0	-	1.020	1.010	1.030	-	-	0	-	0.00%
2022-06-23	0	1.020	1.010	1.020	1.010	1.030	68,000	68,720	1.0106	1.020	1.010	1.020	1.010	1.030	68,000	1.0106	0.00%
2022-06-22	0	1.020	1.000	1.030	1.000	1.030	130,000	131,280	1.0098	1.020	1.000	1.030	1.000	1.030	130,000	1.0098	0.00%
2022-06-21	0	1.020	1.000	1.020	1.000	1.020	10,000	10,080	1.0080	1.020	1.000	1.020	1.000	1.020	10,000	1.0080	0.00%
2022-06-20	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-06-17	0	1.020	1.000	1.020	1.000	1.020	181,000	181,200	1.0011	1.020	1.000	1.020	1.000	1.020	181,000	1.0011	0.00%
2022-06-16	0	1.020	1.000	1.020	1.010	1.020	60,000	60,700	1.0117	1.020	1.000	1.020	1.010	1.020	60,000	1.0117	0.00%
2022-06-15	0	1.020	1.010	1.020	-	-	0	0	-	1.020	1.010	1.020	-	-	0	-	0.00%
2022-06-14	0	1.020	1.000	1.020	1.000	1.020	227,000	227,520	1.0023	1.020	1.000	1.020	1.000	1.020	227,000	1.0023	0.99%
2022-06-13	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	0.00%
2022-06-10	0	1.010	1.000	1.010	1.000	1.010	30,000	30,200	1.0067	1.010	1.000	1.010	1.000	1.010	30,000	1.0067	-0.98%
2022-06-09	0	1.020	1.000	1.020	1.000	1.020	43,000	43,430	1.0100	1.020	1.000	1.020	1.000	1.020	43,000	1.0100	0.00%
2022-06-08	0	1.020	1.010	1.020	-	-	0	0	-	1.020	1.010	1.020	-	-	0	-	-0.97%
2022-06-07	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2022-06-06	0	1.030	1.010	1.030	1.010	1.030	28,000	28,480	1.0171	1.030	1.010	1.030	1.010	1.030	28,000	1.0171	0.98%
2022-06-02	0	1.020	1.020	1.080	1.010	1.010	1,000	1,010	1.0100	1.020	1.020	1.080	1.010	1.010	1,000	1.0100	0.00%
2022-06-01	0	1.020	1.000	1.020	1.000	1.020	32,000	32,400	1.0125	1.020	1.000	1.020	1.000	1.020	32,000	1.0125	0.00%
2022-05-31	0	1.020	1.000	1.020	1.000	1.020	23,000	23,220	1.0096	1.020	1.000	1.020	1.000	1.020	23,000	1.0096	0.00%
2022-05-30	0	1.020	1.010	1.020	-	-	0	0	-	1.020	1.010	1.020	-	-	0	-	0.00%
2022-05-27	0	1.020	1.010	1.020	1.010	1.020	32,000	32,410	1.0128	1.020	1.010	1.020	1.010	1.020	32,000	1.0128	0.00%
2022-05-26	0	1.020	1.000	1.020	1.000	1.020	10,000	10,140	1.0140	1.020	1.000	1.020	1.000	1.020	10,000	1.0140	0.00%
2022-05-25	0	1.020	1.000	1.020	1.010	1.020	12,000	12,140	1.0117	1.020	1.000	1.020	1.010	1.020	12,000	1.0117	0.00%
2022-05-24	0	1.020	1.000	1.020	1.010	1.020	34,000	34,380	1.0112	1.020	1.000	1.020	1.010	1.020	34,000	1.0112	0.00%
2022-05-23	0	1.020	1.010	1.030	-	-	0	0	-	1.020	1.010	1.030	-	-	0	-	0.00%
2022-05-20	0	1.020	1.010	1.030	1.010	1.030	8,000	8,220	1.0275	1.020	1.010	1.030	1.010	1.030	8,000	1.0275	0.00%
2022-05-19	0	1.020	1.010	1.030	-	-	0	0	-	1.020	1.010	1.030	-	-	0	-	0.00%
2022-05-18	0	1.020	1.020	1.030	1.010	1.020	54,000	55,020	1.0189	1.020	1.020	1.030	1.010	1.020	54,000	1.0189	-0.97%
2022-05-17	0	1.030	1.010	1.040	1.010	1.040	50,000	50,850	1.0170	1.030	1.010	1.040	1.010	1.040	50,000	1.0170	0.00%
2022-05-16	0	1.030	1.010	1.040	1.000	1.040	1,763,000	1,781,190	1.0103	1.030	1.010	1.040	1.000	1.040	1,763,000	1.0103	1.98%
2022-05-13	0	1.010	1.010	1.070	1.000	1.020	2,605,000	2,630,990	1.0100	1.010	1.010	1.070	1.000	1.020	2,605,000	1.0100	0.00%
2022-05-12	0	1.010	1.010	1.020	1.000	1.020	4,140,000	4,180,980	1.0099	1.010	1.010	1.020	1.000	1.020	4,140,000	1.0099	0.00%
2022-05-11	0	1.010	1.010	1.020	1.000	1.020	2,016,000	2,036,240	1.0100	1.010	1.010	1.020	1.000	1.020	2,016,000	1.0100	0.00%
2022-05-10	0	1.010	1.010	1.020	1.000	1.010	2,586,000	2,591,190	1.0020	1.010	1.010	1.020	1.000	1.010	2,586,000	1.0020	-0.98%
2022-05-06	0	1.020	1.000	1.020	1.000	1.020	457,000	462,160	1.0113	1.020	1.000	1.020	1.000	1.020	457,000	1.0113	0.00%
2022-05-05	0	1.020	1.010	1.020	1.010	1.060	389,000	395,270	1.0161	1.020	1.010	1.020	1.010	1.060	389,000	1.0161	-0.97%
2022-05-04	0	1.030	1.030	1.070	1.020	1.050	107,000	109,240	1.0209	1.030	1.030	1.070	1.020	1.050	107,000	1.0209	-1.90%
2022-05-03	0	1.050	1.010	1.050	1.010	1.050	665,000	675,960	1.0165	1.050	1.010	1.050	1.010	1.050	665,000	1.0165	2.94%
2022-04-29	0	1.020	1.040	1.050	1.010	1.040	25,000	25,550	1.0220	1.020	1.040	1.050	1.010	1.040	25,000	1.0220	-0.97%
2022-04-28	0	1.030	1.010	1.040	1.010	1.070	352,000	359,190	1.0204	1.030	1.010	1.040	1.010	1.070	352,000	1.0204	0.98%
2022-04-27	0	1.020	1.030	1.040	1.010	1.040	684,000	697,710	1.0200	1.020	1.030	1.040	1.010	1.040	684,000	1.0200	-1.92%
2022-04-26	0	1.040	1.020	1.040	1.010	1.050	11,000	11,340	1.0309	1.040	1.020	1.040	1.010	1.050	11,000	1.0309	1.96%
2022-04-25	0	1.020	1.010	1.020	1.010	1.080	51,000	52,060	1.0208	1.020	1.010	1.020	1.010	1.080	51,000	1.0208	-0.97%
2022-04-22	0	1.030	1.030	1.060	1.010	1.030	83,000	84,280	1.0154	1.030	1.030	1.060	1.010	1.030	83,000	1.0154	1.98%
2022-04-21	0	1.010	1.010	1.060	1.010	1.030	1,026,000	1,046,440	1.0199	1.010	1.010	1.060	1.010	1.030	1,026,000	1.0199	-1.94%
2022-04-20	0	1.030	1.010	1.030	1.010	1.030	29,000	29,850	1.0293	1.030	1.010	1.030	1.010	1.030	29,000	1.0293	0.00%
2022-04-19	0	1.030	1.010	1.030	1.010	1.030	254,000	259,250	1.0207	1.030	1.010	1.030	1.010	1.030	254,000	1.0207	0.98%
2022-04-14	0	1.020	1.010	1.020	1.010	1.020	2,902,000	2,944,930	1.0148	1.020	1.010	1.020	1.010	1.020	2,902,000	1.0148	0.00%
2022-04-13	0	1.020	1.020	1.030	1.010	1.030	3,271,000	3,335,380	1.0197	1.020	1.020	1.030	1.010	1.030	3,271,000	1.0197	0.00%
2022-04-12	0	1.020	1.020	1.030	1.010	1.040	1,939,000	1,982,350	1.0224	1.020	1.020	1.030	1.010	1.040	1,939,000	1.0224	-0.97%
2022-04-11	0	1.030	1.030	1.040	1.020	1.040	2,102,000	2,163,770	1.0294	1.030	1.030	1.040	1.020	1.040	2,102,000	1.0294	0.00%
2022-04-08	0	1.030	1.030	1.050	1.030	1.050	2,383,000	2,475,310	1.0387	1.030	1.030	1.050	1.030	1.050	2,383,000	1.0387	-0.96%
2022-04-07	0	1.040	1.040	1.050	1.030	1.100	2,676,000	2,781,770	1.0395	1.040	1.040	1.050	1.030	1.100	2,676,000	1.0395	-0.95%
2022-04-06	0	1.050	1.050	1.130	1.040	1.120	406,000	424,930	1.0466	1.050	1.050	1.130	1.040	1.120	406,000	1.0466	0.00%
2022-04-04	0	1.050	1.050	1.130	1.040	1.050	89,000	93,250	1.0478	1.050	1.050	1.130	1.040	1.050	89,000	1.0478	0.00%
2022-04-01	0	1.050	1.030	1.050	1.040	1.050	65,000	68,230	1.0497	1.050	1.030	1.050	1.040	1.050	65,000	1.0497	0.00%
2022-03-31	0	1.050	1.030	1.050	1.030	1.050	309,000	322,580	1.0439	1.050	1.030	1.050	1.030	1.050	309,000	1.0439	0.00%
2022-03-30	0	1.050	1.050	1.060	1.040	1.050	181,000	189,450	1.0467	1.050	1.050	1.060	1.040	1.050	181,000	1.0467	0.00%
2022-03-29	0	1.050	1.050	1.070	1.050	1.050	16,000	16,800	1.0500	1.050	1.050	1.070	1.050	1.050	16,000	1.0500	0.00%
2022-03-28	0	1.050	1.050	1.060	1.050	1.050	40,000	42,000	1.0500	1.050	1.050	1.060	1.050	1.050	40,000	1.0500	0.00%
2022-03-25	0	1.050	1.040	1.050	1.030	1.070	475,000	497,360	1.0471	1.050	1.040	1.050	1.030	1.070	475,000	1.0471	-1.87%
2022-03-24	0	1.070	1.060	1.070	1.040	1.070	68,000	71,760	1.0553	1.070	1.060	1.070	1.040	1.070	68,000	1.0553	0.00%
2022-03-23	0	1.070	1.040	1.070	1.060	1.070	68,000	72,260	1.0626	1.070	1.040	1.070	1.060	1.070	68,000	1.0626	-0.93%
2022-03-22	0	1.080	1.080	1.090	1.040	1.080	20,000	21,200	1.0600	1.080	1.080	1.090	1.040	1.080	20,000	1.0600	0.00%
2022-03-21	0	1.080	1.030	1.090	1.080	1.080	12,000	12,960	1.0800	1.080	1.030	1.090	1.080	1.080	12,000	1.0800	-0.92%
2022-03-18	0	1.090	1.050	1.090	1.090	1.090	1,000	1,090	1.0900	1.090	1.050	1.090	1.090	1.090	1,000	1.0900	0.00%
2022-03-17	0	1.090	1.050	1.090	1.050	1.100	36,000	38,720	1.0756	1.090	1.050	1.090	1.050	1.100	36,000	1.0756	3.81%
2022-03-16	0	1.050	1.050	1.090	1.050	1.090	59,000	64,110	1.0866	1.050	1.050	1.090	1.050	1.090	59,000	1.0866	0.96%
2022-03-15	0	1.040	1.000	1.040	1.030	1.040	697,000	722,340	1.0364	1.040	1.000	1.040	1.030	1.040	697,000	1.0364	-0.95%
2022-03-14	0	1.050	1.040	1.050	1.030	1.090	370,000	387,020	1.0460	1.050	1.040	1.050	1.030	1.090	370,000	1.0460	0.96%
2022-03-11	0	1.040	1.040	1.050	1.030	1.050	268,000	276,910	1.0332	1.040	1.040	1.050	1.030	1.050	268,000	1.0332	-0.95%
2022-03-10	0	1.050	1.050	1.080	1.050	1.050	15,000	15,750	1.0500	1.050	1.050	1.080	1.050	1.050	15,000	1.0500	0.00%
2022-03-09	0	1.050	1.050	1.080	1.040	1.050	229,000	239,930	1.0477	1.050	1.050	1.080	1.040	1.050	229,000	1.0477	0.00%
2022-03-08	0	1.050	1.050	1.100	1.040	1.060	360,000	378,040	1.0501	1.050	1.050	1.100	1.040	1.060	360,000	1.0501	0.00%
2022-03-07	0	1.050	1.030	1.050	1.030	1.050	286,000	297,810	1.0413	1.050	1.030	1.050	1.030	1.050	286,000	1.0413	0.00%
2022-03-04	0	1.050	1.050	1.070	1.000	1.060	503,000	524,120	1.0420	1.050	1.050	1.070	1.000	1.060	503,000	1.0420	0.00%
2022-03-03	0	1.050	1.050	1.060	1.040	1.050	30,000	31,210	1.0403	1.050	1.050	1.060	1.040	1.050	30,000	1.0403	-0.94%
2022-03-02	0	1.060	1.030	1.060	1.030	1.060	293,000	307,290	1.0488	1.060	1.030	1.060	1.030	1.060	293,000	1.0488	0.00%
2022-03-01	0	1.060	1.050	1.060	1.030	1.060	191,000	200,080	1.0475	1.060	1.050	1.060	1.030	1.060	191,000	1.0475	0.95%
2022-02-28	0	1.050	1.020	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.020	1.050	1.050	1.050	10,000	1.0500	0.00%
2022-02-25	0	1.050	1.020	1.050	1.030	1.050	285,000	297,390	1.0435	1.050	1.020	1.050	1.030	1.050	285,000	1.0435	0.00%
2022-02-24	0	1.050	1.020	1.050	1.020	1.050	319,000	332,830	1.0434	1.050	1.020	1.050	1.020	1.050	319,000	1.0434	0.00%
2022-02-23	0	1.050	1.030	1.050	1.050	1.050	20,000	21,000	1.0500	1.050	1.030	1.050	1.050	1.050	20,000	1.0500	0.00%
2022-02-22	0	1.050	1.030	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.030	1.050	1.050	1.050	10,000	1.0500	0.00%
2022-02-21	0	1.050	1.040	1.050	1.030	1.050	212,000	222,290	1.0485	1.050	1.040	1.050	1.030	1.050	212,000	1.0485	0.00%
2022-02-18	0	1.050	1.020	1.050	1.040	1.050	32,000	33,590	1.0497	1.050	1.020	1.050	1.040	1.050	32,000	1.0497	0.96%
2022-02-17	0	1.040	1.040	1.050	1.040	1.060	131,000	137,430	1.0491	1.040	1.040	1.050	1.040	1.060	131,000	1.0491	-0.95%
2022-02-16	0	1.050	1.040	1.050	1.030	1.050	37,000	38,830	1.0495	1.050	1.040	1.050	1.030	1.050	37,000	1.0495	0.00%
2022-02-15	0	1.050	1.040	1.050	1.040	1.050	42,000	44,090	1.0498	1.050	1.040	1.050	1.040	1.050	42,000	1.0498	0.00%
2022-02-14	0	1.050	1.030	1.050	1.030	1.050	164,000	171,090	1.0432	1.050	1.030	1.050	1.030	1.050	164,000	1.0432	0.96%
2022-02-11	0	1.040	1.040	1.050	1.030	1.070	1,094,000	1,149,810	1.0510	1.040	1.040	1.050	1.030	1.070	1,094,000	1.0510	-0.95%
2022-02-10	0	1.050	1.050	1.060	1.050	1.100	3,075,000	3,265,370	1.0619	1.050	1.050	1.060	1.050	1.100	3,075,000	1.0619	-1.87%
2022-02-09	0	1.070	1.070	1.080	1.060	1.150	30,498,000	33,169,720	1.0876	1.070	1.070	1.080	1.060	1.150	30,498,000	1.0876	-1.83%
2022-02-08	0	1.090	1.080	1.090	1.060	1.100	3,782,000	4,085,870	1.0803	1.090	1.080	1.090	1.060	1.100	3,782,000	1.0803	-1.80%
2022-02-07	0	1.110	1.110	1.140	1.050	1.170	3,406,000	3,676,150	1.0793	1.110	1.110	1.140	1.050	1.170	3,406,000	1.0793	-5.13%
2022-02-04	0	1.170	1.120	1.160	1.060	1.180	14,000	15,790	1.1279	1.170	1.120	1.160	1.060	1.180	14,000	1.1279	6.36%
2022-01-31	0	1.100	1.060	1.100	1.100	1.100	2,000	2,200	1.1000	1.100	1.060	1.100	1.100	1.100	2,000	1.1000	0.00%
2022-01-28	0	1.100	1.090	1.100	1.090	1.100	4,000	4,370	1.0925	1.100	1.090	1.100	1.090	1.100	4,000	1.0925	0.00%
2022-01-27	0	1.100	1.060	1.100	1.080	1.100	46,000	50,550	1.0989	1.100	1.060	1.100	1.080	1.100	46,000	1.0989	0.92%
2022-01-26	0	1.090	1.080	1.100	1.080	1.090	54,000	58,640	1.0859	1.090	1.080	1.100	1.080	1.090	54,000	1.0859	-0.91%
2022-01-25	0	1.100	1.060	1.100	1.060	1.140	39,000	42,910	1.1003	1.100	1.060	1.100	1.060	1.140	39,000	1.1003	0.00%
2022-01-24	0	1.100	1.100	1.150	1.060	1.100	43,000	46,200	1.0744	1.100	1.100	1.150	1.060	1.100	43,000	1.0744	0.00%
2022-01-21	0	1.100	1.060	1.100	1.050	1.100	59,000	64,730	1.0971	1.100	1.060	1.100	1.050	1.100	59,000	1.0971	0.00%
2022-01-20	0	1.100	1.070	1.100	1.050	1.100	149,000	163,370	1.0964	1.100	1.070	1.100	1.050	1.100	149,000	1.0964	0.00%
2022-01-19	0	1.100	1.090	1.100	1.090	1.130	2,344,000	2,585,390	1.1030	1.100	1.090	1.100	1.090	1.130	2,344,000	1.1030	-4.35%
2022-01-18	0	1.150	1.140	1.150	1.150	1.170	711,000	819,580	1.1527	1.150	1.140	1.150	1.150	1.170	711,000	1.1527	-2.54%
2022-01-17	0	1.180	1.140	1.180	1.150	1.180	114,000	134,100	1.1763	1.180	1.140	1.180	1.150	1.180	114,000	1.1763	-0.84%
2022-01-14	0	1.190	1.180	1.190	1.160	1.200	83,000	96,930	1.1678	1.190	1.180	1.190	1.160	1.200	83,000	1.1678	0.00%
2022-01-13	0	1.190	1.180	1.190	1.190	1.210	40,000	47,700	1.1925	1.190	1.180	1.190	1.190	1.210	40,000	1.1925	-0.83%
2022-01-12	0	1.200	1.200	1.210	1.200	1.240	2,794,000	3,371,690	1.2068	1.200	1.200	1.210	1.200	1.240	2,794,000	1.2068	-3.23%
2022-01-11	0	1.240	1.240	1.310	1.190	1.240	7,462,000	9,125,380	1.2229	1.240	1.240	1.310	1.190	1.240	7,462,000	1.2229	-4.62%
2022-01-10	0	1.300	1.300	1.330	1.240	1.340	2,586,000	3,352,840	1.2965	1.300	1.300	1.330	1.240	1.340	2,586,000	1.2965	-6.47%
2022-01-07	0	1.390	1.310	1.390	1.310	1.400	559,000	757,480	1.3551	1.390	1.310	1.390	1.310	1.400	559,000	1.3551	0.00%
2022-01-06	0	1.390	1.390	1.410	1.300	1.410	412,000	557,710	1.3537	1.390	1.390	1.410	1.300	1.410	412,000	1.3537	-3.47%
2022-01-05	0	1.440	1.310	1.490	-	-	100,000	144,000	1.4400	1.440	1.310	1.490	-	-	100,000	1.4400	0.00%
2022-01-04	0	1.440	1.440	1.460	1.430	1.540	553,000	799,510	1.4458	1.440	1.440	1.460	1.430	1.540	553,000	1.4458	-3.36%
2022-01-03	0	1.490	1.480	1.490	1.420	1.520	971,000	1,424,060	1.4666	1.490	1.480	1.490	1.420	1.520	971,000	1.4666	-0.67%
2021-12-31	0	1.500	1.500	1.520	1.370	1.500	7,363,000	10,719,030	1.4558	1.500	1.500	1.520	1.370	1.500	7,363,000	1.4558	5.63%
2021-12-30	0	1.420	1.420	1.440	1.280	1.470	6,510,000	9,059,260	1.3916	1.420	1.420	1.440	1.280	1.470	6,510,000	1.3916	2.16%
2021-12-29	0	1.390	1.380	1.390	1.310	1.400	2,297,000	3,118,650	1.3577	1.390	1.380	1.390	1.310	1.400	2,297,000	1.3577	6.92%
2021-12-28	0	1.300	1.130	1.300	1.120	1.300	1,657,000	2,066,100	1.2469	1.300	1.130	1.300	1.120	1.300	1,657,000	1.2469	8.33%
2021-12-24	0	1.200	1.060	1.200	1.080	1.200	144,000	161,360	1.1206	1.200	1.060	1.200	1.080	1.200	144,000	1.1206	7.14%
2021-12-23	0	1.120	1.080	1.120	1.070	1.120	14,000	15,500	1.1071	1.120	1.080	1.120	1.070	1.120	14,000	1.1071	0.00%
2021-12-22	0	1.120	1.090	1.120	1.090	1.120	318,000	356,090	1.1198	1.120	1.090	1.120	1.090	1.120	318,000	1.1198	0.90%
2021-12-21	0	1.110	1.070	1.110	1.060	1.120	61,000	67,130	1.1005	1.110	1.070	1.110	1.060	1.120	61,000	1.1005	0.91%
2021-12-20	0	1.100	1.090	1.100	1.040	1.100	371,000	400,960	1.0808	1.100	1.090	1.100	1.040	1.100	371,000	1.0808	0.92%
2021-12-17	0	1.090	1.080	-	1.020	1.090	136,000	144,970	1.0660	1.090	1.080	-	1.020	1.090	136,000	1.0660	4.81%
2021-12-16	0	1.040	1.020	1.040	1.020	1.040	157,000	160,350	1.0213	1.040	1.020	1.040	1.020	1.040	157,000	1.0213	1.96%
2021-12-15	0	1.020	1.010	1.020	1.010	1.020	272,000	276,400	1.0162	1.020	1.010	1.020	1.010	1.020	272,000	1.0162	0.00%
2021-12-14	0	1.020	1.010	1.020	1.010	1.030	57,000	58,200	1.0211	1.020	1.010	1.020	1.010	1.030	57,000	1.0211	-1.92%
2021-12-13	0	1.040	1.020	1.040	1.020	1.040	23,000	23,490	1.0213	1.040	1.020	1.040	1.020	1.040	23,000	1.0213	0.00%
2021-12-10	0	1.040	1.020	1.040	1.020	1.080	23,000	23,740	1.0322	1.040	1.020	1.040	1.020	1.080	23,000	1.0322	0.97%
2021-12-09	0	1.030	1.040	1.100	1.030	1.040	7,000	7,260	1.0371	1.030	1.040	1.100	1.030	1.040	7,000	1.0371	-0.96%
2021-12-08	0	1.040	1.020	1.040	1.020	1.090	34,000	35,080	1.0318	1.040	1.020	1.040	1.020	1.090	34,000	1.0318	0.97%
2021-12-07	0	1.030	1.030	1.060	-	-	0	0	-	1.030	1.030	1.060	-	-	0	-	0.00%
2021-12-06	0	1.030	1.030	1.040	0.990	1.030	1,383,000	1,404,520	1.0156	1.030	1.030	1.040	0.990	1.030	1,383,000	1.0156	-0.96%
2021-12-03	0	1.040	1.020	1.040	1.010	1.050	100,000	102,460	1.0246	1.040	1.020	1.040	1.010	1.050	100,000	1.0246	-0.95%
2021-12-02	0	1.050	1.010	1.050	1.050	1.050	1,000	1,050	1.0500	1.050	1.010	1.050	1.050	1.050	1,000	1.0500	0.96%
2021-12-01	0	1.040	1.020	1.040	1.010	1.040	149,000	152,350	1.0225	1.040	1.020	1.040	1.010	1.040	149,000	1.0225	0.00%
2021-11-30	0	1.040	1.020	1.040	1.040	1.040	1,000	1,040	1.0400	1.040	1.020	1.040	1.040	1.040	1,000	1.0400	0.00%
2021-11-29	0	1.040	1.020	1.040	1.020	1.040	63,000	65,080	1.0330	1.040	1.020	1.040	1.020	1.040	63,000	1.0330	0.00%
2021-11-26	0	1.040	1.020	1.040	1.030	1.050	225,000	234,420	1.0419	1.040	1.020	1.040	1.030	1.050	225,000	1.0419	1.96%
2021-11-25	0	1.020	1.020	1.040	1.010	1.040	128,000	131,090	1.0241	1.020	1.020	1.040	1.010	1.040	128,000	1.0241	0.00%
2021-11-24	0	1.020	1.010	1.030	1.010	1.020	12,043,000	12,163,850	1.0100	1.020	1.010	1.030	1.010	1.020	12,043,000	1.0100	0.99%
2021-11-23	0	1.010	1.000	1.010	0.990	1.020	20,586,000	20,680,490	1.0046	1.010	1.000	1.010	0.990	1.020	20,586,000	1.0046	-1.94%
2021-11-22	0	1.030	1.030	1.050	0.980	1.030	2,466,000	2,499,130	1.0134	1.030	1.030	1.050	0.980	1.030	2,466,000	1.0134	0.00%
2021-11-19	0	1.030	1.030	1.050	1.010	1.030	269,000	275,180	1.0230	1.030	1.030	1.050	1.010	1.030	269,000	1.0230	0.98%
2021-11-18	0	1.020	1.000	1.020	1.000	1.020	828,000	840,950	1.0156	1.020	1.000	1.020	1.000	1.020	828,000	1.0156	0.00%
2021-11-17	0	1.020	1.000	1.020	1.000	1.030	446,000	453,770	1.0174	1.020	1.000	1.020	1.000	1.030	446,000	1.0174	0.99%
2021-11-16	0	1.010	1.010	1.020	0.990	1.090	4,244,000	4,320,720	1.0181	1.010	1.010	1.020	0.990	1.090	4,244,000	1.0181	-0.98%
2021-11-15	0	1.020	1.020	1.030	0.980	1.110	2,918,000	2,975,040	1.0195	1.020	1.020	1.030	0.980	1.110	2,918,000	1.0195	-0.97%
2021-11-12	0	1.030	1.010	1.030	1.000	1.030	328,000	335,010	1.0214	1.030	1.010	1.030	1.000	1.030	328,000	1.0214	-0.96%
2021-11-11	0	1.040	1.010	1.040	1.010	1.040	29,000	29,560	1.0193	1.040	1.010	1.040	1.010	1.040	29,000	1.0193	0.97%
2021-11-10	0	1.030	1.010	1.030	1.010	1.030	61,000	62,220	1.0200	1.030	1.010	1.030	1.010	1.030	61,000	1.0200	-0.96%
2021-11-09	0	1.040	1.030	1.040	1.020	1.050	34,000	34,950	1.0279	1.040	1.030	1.040	1.020	1.050	34,000	1.0279	-0.95%
2021-11-08	0	1.050	1.030	1.050	1.020	1.070	42,000	43,280	1.0305	1.050	1.030	1.050	1.020	1.070	42,000	1.0305	1.94%
2021-11-05	0	1.030	1.030	1.050	1.020	1.040	7,000	7,230	1.0329	1.030	1.030	1.050	1.020	1.040	7,000	1.0329	-0.96%
2021-11-04	0	1.040	1.030	1.040	1.020	1.040	56,000	57,450	1.0259	1.040	1.030	1.040	1.020	1.040	56,000	1.0259	0.00%
2021-11-03	0	1.040	1.010	1.040	1.040	1.040	21,000	21,840	1.0400	1.040	1.010	1.040	1.040	1.040	21,000	1.0400	0.00%
2021-11-02	0	1.040	1.040	1.050	1.030	1.050	104,000	108,360	1.0419	1.040	1.040	1.050	1.030	1.050	104,000	1.0419	-0.95%
2021-11-01	0	1.050	1.040	1.050	1.030	1.050	37,000	38,710	1.0462	1.050	1.040	1.050	1.030	1.050	37,000	1.0462	0.00%
2021-10-29	0	1.050	1.040	1.050	1.050	1.050	50,000	52,500	1.0500	1.050	1.040	1.050	1.050	1.050	50,000	1.0500	0.00%
2021-10-28	0	1.050	1.040	1.050	1.040	1.070	45,000	47,260	1.0502	1.050	1.040	1.050	1.040	1.070	45,000	1.0502	-1.87%
2021-10-27	0	1.070	1.060	1.070	1.040	1.070	26,000	27,360	1.0523	1.070	1.060	1.070	1.040	1.070	26,000	1.0523	1.90%
2021-10-26	0	1.050	1.040	1.050	1.040	1.060	468,000	491,390	1.0500	1.050	1.040	1.050	1.040	1.060	468,000	1.0500	-0.94%
2021-10-25	0	1.060	1.050	1.060	1.050	1.070	953,000	1,006,310	1.0559	1.060	1.050	1.060	1.050	1.070	953,000	1.0559	-0.93%
2021-10-22	0	1.070	1.070	1.100	1.070	1.070	19,000	20,330	1.0700	1.070	1.070	1.100	1.070	1.070	19,000	1.0700	0.00%
2021-10-21	0	1.070	1.070	1.090	1.050	1.080	24,000	25,580	1.0658	1.070	1.070	1.090	1.050	1.080	24,000	1.0658	-0.93%
2021-10-20	0	1.080	1.080	1.090	-	-	0	0	-	1.080	1.080	1.090	-	-	0	-	0.00%
2021-10-19	0	1.080	1.070	1.080	1.050	1.170	890,000	983,820	1.1054	1.080	1.070	1.080	1.050	1.170	890,000	1.1054	-0.92%
2021-10-18	0	1.090	1.080	1.090	1.040	1.100	201,000	214,740	1.0684	1.090	1.080	1.090	1.040	1.100	201,000	1.0684	1.87%
2021-10-15	0	1.070	1.070	1.080	1.000	1.110	24,292,000	25,360,870	1.0440	1.070	1.070	1.080	1.000	1.110	24,292,000	1.0440	-2.73%
2021-10-12	0	1.100	1.080	1.100	1.060	1.100	62,000	67,360	1.0865	1.100	1.080	1.100	1.060	1.100	62,000	1.0865	1.85%
2021-10-11	0	1.080	1.070	1.080	1.080	1.100	104,000	112,360	1.0804	1.080	1.070	1.080	1.080	1.100	104,000	1.0804	-1.82%
2021-10-08	0	1.100	1.080	1.100	1.100	1.100	68,000	74,800	1.1000	1.100	1.080	1.100	1.100	1.100	68,000	1.1000	0.92%
2021-10-07	0	1.090	1.090	1.100	1.080	1.100	44,000	47,970	1.0902	1.090	1.090	1.100	1.080	1.100	44,000	1.0902	-0.91%
2021-10-06	0	1.100	1.080	1.100	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	0.00%
2021-10-05	0	1.100	1.080	1.120	1.080	1.100	211,000	230,140	1.0907	1.100	1.080	1.120	1.080	1.100	211,000	1.0907	3.77%
2021-10-04	0	1.060	1.060	1.100	1.060	1.100	144,000	155,180	1.0776	1.060	1.060	1.100	1.060	1.100	144,000	1.0776	-3.64%
2021-09-30	0	1.100	1.060	1.100	1.060	1.100	104,000	112,400	1.0808	1.100	1.060	1.100	1.060	1.100	104,000	1.0808	0.00%
2021-09-29	0	1.100	1.070	1.100	1.070	1.100	20,000	21,850	1.0925	1.100	1.070	1.100	1.070	1.100	20,000	1.0925	0.00%
2021-09-28	0	1.100	1.060	1.100	1.100	1.100	2,000	2,200	1.1000	1.100	1.060	1.100	1.100	1.100	2,000	1.1000	0.00%
2021-09-27	0	1.100	1.060	1.100	1.100	1.100	1,000	1,100	1.1000	1.100	1.060	1.100	1.100	1.100	1,000	1.1000	0.00%
2021-09-24	0	1.100	1.100	1.160	1.100	1.100	1,723,000	1,895,300	1.1000	1.100	1.100	1.160	1.100	1.100	1,723,000	1.1000	0.00%
2021-09-23	0	1.100	1.040	1.100	1.060	1.100	68,000	74,430	1.0946	1.100	1.040	1.100	1.060	1.100	68,000	1.0946	0.00%
2021-09-21	0	1.100	1.060	1.100	1.020	1.100	26,000	28,250	1.0865	1.100	1.060	1.100	1.020	1.100	26,000	1.0865	0.92%
2021-09-20	0	1.090	1.050	1.090	1.040	1.090	6,000	6,390	1.0650	1.090	1.050	1.090	1.040	1.090	6,000	1.0650	-0.91%
2021-09-17	0	1.100	1.100	1.110	1.020	1.100	1,010,000	1,103,010	1.0921	1.100	1.100	1.110	1.020	1.100	1,010,000	1.0921	1.85%
2021-09-16	0	1.080	1.070	1.080	1.080	1.080	20,374,000	22,603,920	1.1094	1.080	1.070	1.080	1.080	1.080	20,374,000	1.1094	0.00%
2021-09-15	0	1.080	1.050	1.080	1.060	1.090	204,000	220,580	1.0813	1.080	1.050	1.080	1.060	1.090	204,000	1.0813	-1.82%
2021-09-14	0	1.100	1.100	1.110	1.090	1.100	54,000	59,360	1.0993	1.100	1.100	1.110	1.090	1.100	54,000	1.0993	0.00%
2021-09-13	0	1.100	1.100	1.110	1.090	1.140	145,000	159,770	1.1019	1.100	1.100	1.110	1.090	1.140	145,000	1.1019	-0.90%
2021-09-10	0	1.110	1.100	1.110	1.100	1.120	181,000	200,640	1.1085	1.110	1.100	1.110	1.100	1.120	181,000	1.1085	0.91%
2021-09-09	0	1.100	1.100	1.110	1.060	1.120	519,000	573,700	1.1054	1.100	1.100	1.110	1.060	1.120	519,000	1.1054	0.00%
2021-09-08	0	1.100	1.100	1.130	1.100	1.160	2,469,000	2,819,180	1.1418	1.100	1.100	1.130	1.100	1.160	2,469,000	1.1418	-4.35%
2021-09-07	0	1.150	1.140	1.150	1.140	1.170	6,096,000	7,020,480	1.1517	1.150	1.140	1.150	1.140	1.170	6,096,000	1.1517	-1.71%
2021-09-06	0	1.170	1.150	1.170	1.140	1.170	2,816,000	3,271,120	1.1616	1.170	1.150	1.170	1.140	1.170	2,816,000	1.1616	-0.85%
2021-09-03	0	1.180	1.170	1.180	1.120	1.200	7,437,000	8,599,350	1.1563	1.180	1.170	1.180	1.120	1.200	7,437,000	1.1563	-1.67%
2021-09-02	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2021-09-01	0	1.200	1.180	1.200	1.200	1.200	55,000	66,000	1.2000	1.200	1.180	1.200	1.200	1.200	55,000	1.2000	0.00%
2021-08-31	0	1.200	1.160	1.200	1.110	1.200	152,000	179,690	1.1822	1.200	1.160	1.200	1.110	1.200	152,000	1.1822	0.00%
2021-08-30	0	1.200	1.190	1.200	1.180	1.200	16,000	18,930	1.1831	1.200	1.190	1.200	1.180	1.200	16,000	1.1831	0.00%
2021-08-27	0	1.200	1.180	1.200	1.180	1.200	331,000	395,410	1.1946	1.200	1.180	1.200	1.180	1.200	331,000	1.1946	0.00%
2021-08-26	0	1.200	1.170	1.200	1.170	1.200	215,000	256,180	1.1915	1.200	1.170	1.200	1.170	1.200	215,000	1.1915	0.84%
2021-08-25	0	1.190	1.170	1.190	1.170	1.190	61,000	72,360	1.1862	1.190	1.170	1.190	1.170	1.190	61,000	1.1862	0.00%
2021-08-24	0	1.190	1.150	1.190	1.170	1.190	39,000	46,090	1.1818	1.190	1.150	1.190	1.170	1.190	39,000	1.1818	-0.83%
2021-08-23	0	1.200	1.170	1.200	1.170	1.200	149,000	178,020	1.1948	1.200	1.170	1.200	1.170	1.200	149,000	1.1948	0.00%
2021-08-20	0	1.200	1.170	1.200	1.170	1.200	80,000	95,010	1.1876	1.200	1.170	1.200	1.170	1.200	80,000	1.1876	0.00%
2021-08-19	0	1.200	1.180	1.200	1.160	1.200	129,000	153,420	1.1893	1.200	1.180	1.200	1.160	1.200	129,000	1.1893	0.84%
2021-08-18	0	1.190	1.170	1.190	1.190	1.190	1,000	1,190	1.1900	1.190	1.170	1.190	1.190	1.190	1,000	1.1900	-0.83%
2021-08-17	0	1.200	1.160	1.200	1.150	1.200	150,000	178,840	1.1923	1.200	1.160	1.200	1.150	1.200	150,000	1.1923	0.00%
2021-08-16	0	1.200	1.180	1.200	1.180	1.200	99,000	117,890	1.1908	1.200	1.180	1.200	1.180	1.200	99,000	1.1908	0.00%
2021-08-13	0	1.200	1.180	1.200	1.190	1.210	80,000	95,650	1.1956	1.200	1.180	1.200	1.190	1.210	80,000	1.1956	0.84%
2021-08-12	0	1.190	1.190	1.210	1.190	1.210	198,000	236,300	1.1934	1.190	1.190	1.210	1.190	1.210	198,000	1.1934	-1.65%
2021-08-11	0	1.210	1.190	1.210	1.190	1.210	169,000	202,110	1.1959	1.210	1.190	1.210	1.190	1.210	169,000	1.1959	0.00%
2021-08-10	0	1.210	1.210	1.220	1.190	1.240	72,000	86,920	1.2072	1.210	1.210	1.220	1.190	1.240	72,000	1.2072	-0.82%
2021-08-09	0	1.220	1.190	1.220	1.180	1.250	368,000	444,450	1.2077	1.220	1.190	1.220	1.180	1.250	368,000	1.2077	1.67%
2021-08-06	0	1.200	1.190	1.200	1.170	1.200	218,000	258,680	1.1866	1.200	1.190	1.200	1.170	1.200	218,000	1.1866	-0.83%
2021-08-05	0	1.210	1.180	1.210	1.170	1.210	97,000	115,840	1.1942	1.210	1.180	1.210	1.170	1.210	97,000	1.1942	0.00%
2021-08-04	0	1.210	1.200	1.210	1.190	1.210	159,000	191,090	1.2018	1.210	1.200	1.210	1.190	1.210	159,000	1.2018	0.00%
2021-08-03	0	1.210	1.210	1.230	1.190	1.220	236,000	285,130	1.2082	1.210	1.210	1.230	1.190	1.220	236,000	1.2082	-1.63%
2021-08-02	0	1.230	1.200	1.230	1.230	1.230	2,000	2,460	1.2300	1.230	1.200	1.230	1.230	1.230	2,000	1.2300	0.00%
2021-07-30	0	1.230	1.230	1.240	-	-	0	0	-	1.230	1.230	1.240	-	-	0	-	0.00%
2021-07-29	0	1.230	1.230	1.240	1.230	1.230	1,000	1,230	1.2300	1.230	1.230	1.240	1.230	1.230	1,000	1.2300	0.00%
2021-07-28	0	1.230	1.150	1.230	1.190	1.230	80,000	97,280	1.2160	1.230	1.150	1.230	1.190	1.230	80,000	1.2160	-0.81%
2021-07-27	0	1.240	1.220	1.240	1.160	1.240	528,000	637,230	1.2069	1.240	1.220	1.240	1.160	1.240	528,000	1.2069	2.48%
2021-07-26	0	1.210	1.200	1.210	-	-	0	0	-	1.210	1.200	1.210	-	-	0	-	-0.82%
2021-07-23	0	1.220	1.200	1.220	1.190	1.220	51,000	61,300	1.2020	1.220	1.200	1.220	1.190	1.220	51,000	1.2020	0.00%
2021-07-22	0	1.220	1.220	1.230	1.190	1.240	147,000	177,580	1.2080	1.220	1.220	1.230	1.190	1.240	147,000	1.2080	0.00%
2021-07-21	0	1.220	1.210	1.220	-	-	0	0	-	1.220	1.210	1.220	-	-	0	-	-0.81%
2021-07-20	0	1.230	1.170	1.230	1.190	1.240	87,000	105,340	1.2108	1.230	1.170	1.230	1.190	1.240	87,000	1.2108	0.00%
2021-07-19	0	1.230	1.160	1.230	1.170	1.230	22,000	26,760	1.2164	1.230	1.160	1.230	1.170	1.230	22,000	1.2164	0.00%
2021-07-16	0	1.230	1.210	1.230	1.190	1.230	63,000	76,640	1.2165	1.230	1.210	1.230	1.190	1.230	63,000	1.2165	0.00%
2021-07-15	0	1.230	1.230	1.250	1.200	1.240	123,000	150,510	1.2237	1.230	1.230	1.250	1.200	1.240	123,000	1.2237	0.00%
2021-07-14	0	1.230	1.160	1.240	1.200	1.240	223,000	274,260	1.2299	1.230	1.160	1.240	1.200	1.240	223,000	1.2299	0.00%
2021-07-13	0	1.230	1.200	1.240	1.210	1.240	298,000	365,860	1.2277	1.230	1.200	1.240	1.210	1.240	298,000	1.2277	1.65%
2021-07-12	0	1.210	1.190	1.210	1.160	1.230	201,000	237,230	1.1802	1.210	1.190	1.210	1.160	1.230	201,000	1.1802	0.83%
2021-07-09	0	1.200	1.190	1.200	1.150	1.240	137,000	161,080	1.1758	1.200	1.190	1.200	1.150	1.240	137,000	1.1758	2.56%
2021-07-08	0	1.170	1.170	1.200	1.130	1.170	736,000	853,480	1.1596	1.170	1.170	1.200	1.130	1.170	736,000	1.1596	1.74%
2021-07-07	0	1.150	1.150	1.160	1.100	1.240	7,767,000	8,930,090	1.1497	1.150	1.150	1.160	1.100	1.240	7,767,000	1.1497	-1.71%
2021-07-06	0	1.170	1.170	1.270	1.170	1.220	139,000	164,200	1.1813	1.170	1.170	1.270	1.170	1.220	139,000	1.1813	-2.50%
2021-07-05	0	1.200	1.170	1.200	1.150	1.200	217,000	255,690	1.1783	1.200	1.170	1.200	1.150	1.200	217,000	1.1783	0.00%
2021-07-02	0	1.200	1.200	1.260	1.100	1.220	11,846,000	13,791,760	1.1643	1.200	1.200	1.260	1.100	1.220	11,846,000	1.1643	-0.83%
2021-06-30	0	1.210	1.200	1.210	1.210	1.220	134,000	162,320	1.2113	1.210	1.200	1.210	1.210	1.220	134,000	1.2113	-1.63%
2021-06-29	0	1.230	1.210	1.230	1.210	1.280	203,000	248,470	1.2240	1.230	1.210	1.230	1.210	1.280	203,000	1.2240	0.82%
2021-06-28	0	1.220	1.200	1.220	1.180	1.230	144,000	173,300	1.2035	1.220	1.200	1.220	1.180	1.230	144,000	1.2035	1.67%
2021-06-25	0	1.200	1.190	1.200	1.190	1.420	2,637,000	3,180,190	1.2060	1.200	1.190	1.200	1.190	1.420	2,637,000	1.2060	-1.64%
2021-06-24	0	1.220	1.220	1.230	1.180	1.260	3,041,000	3,681,571	1.2106	1.220	1.220	1.230	1.180	1.260	3,041,000	1.2106	-1.61%
2021-06-23	0	1.240	1.230	1.240	1.230	1.260	131,000	161,800	1.2351	1.240	1.230	1.240	1.230	1.260	131,000	1.2351	-0.80%
2021-06-22	0	1.250	1.240	1.250	1.240	1.260	94,000	116,840	1.2430	1.250	1.240	1.250	1.240	1.260	94,000	1.2430	1.63%
2021-06-21	0	1.230	1.230	1.250	1.230	1.250	560,000	692,280	1.2362	1.230	1.230	1.250	1.230	1.250	560,000	1.2362	-2.38%
2021-06-18	0	1.260	1.250	1.280	1.250	1.280	116,000	145,660	1.2557	1.260	1.250	1.280	1.250	1.280	116,000	1.2557	0.80%
2021-06-17	0	1.250	1.250	1.260	1.240	1.270	133,000	166,530	1.2521	1.250	1.250	1.260	1.240	1.270	133,000	1.2521	-0.79%
2021-06-16	0	1.260	1.250	1.260	1.250	1.270	94,000	117,740	1.2526	1.260	1.250	1.260	1.250	1.270	94,000	1.2526	0.80%
2021-06-15	0	1.250	1.230	1.250	1.240	1.250	351,000	437,240	1.2457	1.250	1.230	1.250	1.240	1.250	351,000	1.2457	-1.57%
2021-06-11	0	1.270	1.230	1.270	1.230	1.270	280,000	350,410	1.2515	1.270	1.230	1.270	1.230	1.270	280,000	1.2515	0.79%
2021-06-10	0	1.260	1.240	1.250	-	-	0	0	-	1.260	1.240	1.250	-	-	0	-	0.00%
2021-06-09	0	1.260	1.230	1.260	1.230	1.380	545,000	691,570	1.2689	1.260	1.230	1.260	1.230	1.380	545,000	1.2689	0.00%
2021-06-08	0	1.260	1.230	1.260	-	-	0	0	-	1.260	1.230	1.260	-	-	0	-	0.00%
2021-06-07	0	1.260	1.230	1.260	-	-	0	0	-	1.260	1.230	1.260	-	-	0	-	0.00%
2021-06-04	0	1.260	1.220	1.260	1.230	1.260	134,000	167,070	1.2468	1.260	1.220	1.260	1.230	1.260	134,000	1.2468	0.80%
2021-06-03	0	1.250	1.240	1.250	1.240	1.280	132,000	165,100	1.2508	1.250	1.240	1.250	1.240	1.280	132,000	1.2508	-0.79%
2021-06-02	0	1.260	1.250	1.260	1.260	1.260	3,000	3,780	1.2600	1.260	1.250	1.260	1.260	1.260	3,000	1.2600	0.00%
2021-06-01	0	1.260	1.260	1.270	1.240	1.270	95,000	119,260	1.2554	1.260	1.260	1.270	1.240	1.270	95,000	1.2554	0.00%
2021-05-31	0	1.260	1.230	1.260	1.230	1.270	75,000	94,390	1.2585	1.260	1.230	1.260	1.230	1.270	75,000	1.2585	-0.79%
2021-05-28	0	1.270	1.250	1.270	1.250	1.280	31,000	39,190	1.2642	1.270	1.250	1.270	1.250	1.280	31,000	1.2642	0.00%
2021-05-27	0	1.270	1.240	1.270	1.230	1.280	94,000	117,940	1.2547	1.270	1.240	1.270	1.230	1.280	94,000	1.2547	0.79%
2021-05-26	0	1.260	1.250	1.260	1.250	1.270	112,000	140,470	1.2542	1.260	1.250	1.260	1.250	1.270	112,000	1.2542	-1.56%
2021-05-25	0	1.280	1.270	1.280	1.260	1.280	59,000	75,230	1.2751	1.280	1.270	1.280	1.260	1.280	59,000	1.2751	0.00%
2021-05-24	0	1.280	1.280	1.290	1.240	1.300	412,000	527,630	1.2807	1.280	1.280	1.290	1.240	1.300	412,000	1.2807	0.79%
2021-05-21	0	1.270	1.250	1.270	1.240	1.300	533,000	672,990	1.2626	1.270	1.250	1.270	1.240	1.300	533,000	1.2626	0.79%
2021-05-20	0	1.260	1.240	1.260	1.240	1.260	508,000	636,530	1.2530	1.260	1.240	1.260	1.240	1.260	508,000	1.2530	0.00%
2021-05-18	0	1.260	1.250	1.260	1.220	1.260	461,000	572,790	1.2425	1.260	1.250	1.260	1.220	1.260	461,000	1.2425	0.80%
2021-05-17	0	1.250	1.240	1.250	1.230	1.260	194,000	242,060	1.2477	1.250	1.240	1.250	1.230	1.260	194,000	1.2477	0.00%
2021-05-14	0	1.250	1.250	1.260	1.200	1.260	284,000	351,680	1.2383	1.250	1.250	1.260	1.200	1.260	284,000	1.2383	0.81%
2021-05-13	0	1.240	1.210	1.240	1.200	1.250	3,998,000	4,956,530	1.2398	1.240	1.210	1.240	1.200	1.250	3,998,000	1.2398	-1.59%
2021-05-12	0	1.260	1.230	1.260	1.230	1.260	92,000	114,890	1.2488	1.260	1.230	1.260	1.230	1.260	92,000	1.2488	0.00%
2021-05-11	0	1.260	1.220	1.260	1.240	1.280	263,000	330,410	1.2563	1.260	1.220	1.260	1.240	1.280	263,000	1.2563	1.61%
2021-05-10	0	1.240	1.240	1.290	1.240	1.300	184,000	232,540	1.2638	1.240	1.240	1.290	1.240	1.300	184,000	1.2638	-3.12%
2021-05-07	0	1.280	1.240	1.280	1.250	1.280	91,000	115,730	1.2718	1.280	1.240	1.280	1.250	1.280	91,000	1.2718	-0.78%
2021-05-06	0	1.290	1.270	1.290	1.270	1.300	113,000	145,780	1.2901	1.290	1.270	1.290	1.270	1.300	113,000	1.2901	1.57%
2021-05-05	0	1.270	1.260	1.280	1.270	1.290	101,000	128,520	1.2725	1.270	1.260	1.280	1.270	1.290	101,000	1.2725	-1.55%
2021-05-04	0	1.290	1.280	1.290	1.280	1.320	152,000	196,140	1.2904	1.290	1.280	1.290	1.280	1.320	152,000	1.2904	0.00%
2021-05-03	0	1.290	1.260	1.290	1.260	1.290	134,000	171,790	1.2820	1.290	1.260	1.290	1.260	1.290	134,000	1.2820	-0.77%
2021-04-30	0	1.300	1.260	1.300	1.270	1.320	64,000	82,850	1.2945	1.300	1.260	1.300	1.270	1.320	64,000	1.2945	-0.76%
2021-04-29	0	1.310	1.310	1.360	1.310	1.310	12,000	15,720	1.3100	1.310	1.310	1.360	1.310	1.310	12,000	1.3100	3.15%
2021-04-28	0	1.270	1.260	1.270	1.270	1.300	161,000	204,780	1.2719	1.270	1.260	1.270	1.270	1.300	161,000	1.2719	0.79%
2021-04-27	0	1.260	1.260	1.270	1.250	1.290	254,000	321,280	1.2649	1.260	1.260	1.270	1.250	1.290	254,000	1.2649	-0.79%
2021-04-26	0	1.270	1.240	1.270	1.240	1.350	2,670,000	3,369,500	1.2620	1.270	1.240	1.270	1.240	1.350	2,670,000	1.2620	-2.31%
2021-04-23	0	1.300	1.280	1.300	1.290	1.310	929,000	1,204,560	1.2966	1.300	1.280	1.300	1.290	1.310	929,000	1.2966	-2.26%
2021-04-22	0	1.330	1.300	1.330	1.310	1.330	81,000	107,250	1.3241	1.330	1.300	1.330	1.310	1.330	81,000	1.3241	0.00%
2021-04-21	0	1.330	1.300	1.330	1.330	1.330	5,000	6,650	1.3300	1.330	1.300	1.330	1.330	1.330	5,000	1.3300	0.00%
2021-04-20	0	1.330	1.310	1.330	1.330	1.330	4,000	5,320	1.3300	1.330	1.310	1.330	1.330	1.330	4,000	1.3300	-0.75%
2021-04-19	0	1.340	1.320	1.340	1.330	1.350	259,000	346,310	1.3371	1.340	1.320	1.340	1.330	1.350	259,000	1.3371	-1.47%
2021-04-16	0	1.360	1.330	1.360	1.330	1.360	42,000	56,650	1.3488	1.360	1.330	1.360	1.330	1.360	42,000	1.3488	0.74%
2021-04-15	0	1.350	1.350	1.360	1.330	1.360	147,000	197,770	1.3454	1.350	1.350	1.360	1.330	1.360	147,000	1.3454	0.00%
2021-04-14	0	1.350	1.350	1.360	1.350	1.390	1,302,074	1,776,430	1.3643	1.350	1.350	1.360	1.350	1.390	1,302,074	1.3643	1.50%
2021-04-13	0	1.330	1.330	1.340	1.310	1.340	1,323,000	1,753,460	1.3254	1.330	1.330	1.340	1.310	1.340	1,323,000	1.3254	-1.48%
2021-04-12	0	1.350	1.330	1.350	1.340	1.350	172,000	231,650	1.3468	1.350	1.330	1.350	1.340	1.350	172,000	1.3468	0.00%
2021-04-09	0	1.350	1.350	1.360	1.330	1.360	395,000	531,700	1.3461	1.350	1.350	1.360	1.330	1.360	395,000	1.3461	-0.74%
2021-04-08	0	1.360	1.360	1.370	1.320	1.370	520,000	700,620	1.3473	1.360	1.360	1.370	1.320	1.370	520,000	1.3473	0.74%
2021-04-07	0	1.350	1.350	1.360	1.330	1.360	610,000	822,220	1.3479	1.350	1.350	1.360	1.330	1.360	610,000	1.3479	-1.46%
2021-04-01	0	1.370	1.340	1.370	1.340	1.370	333,000	453,350	1.3614	1.370	1.340	1.370	1.340	1.370	333,000	1.3614	-1.44%
2021-03-31	0	1.390	1.360	1.390	1.330	1.390	1,665,000	2,278,680	1.3686	1.390	1.360	1.390	1.330	1.390	1,665,000	1.3686	2.96%
2021-03-30	0	1.350	1.330	1.350	1.280	1.360	1,654,000	2,210,430	1.3364	1.350	1.330	1.350	1.280	1.360	1,654,000	1.3364	3.85%
2021-03-29	0	1.300	1.280	1.300	1.300	1.300	3,000	3,900	1.3000	1.300	1.280	1.300	1.300	1.300	3,000	1.3000	-0.76%
2021-03-26	0	1.310	1.280	1.310	1.260	1.320	1,352,000	1,746,510	1.2918	1.310	1.280	1.310	1.260	1.320	1,352,000	1.2918	3.15%
2021-03-25	0	1.270	1.270	1.280	1.270	1.300	610,000	781,602	1.2813	1.270	1.270	1.280	1.270	1.300	610,000	1.2813	-0.78%
2021-03-24	0	1.280	1.260	1.280	1.270	1.300	509,000	651,580	1.2801	1.280	1.260	1.280	1.270	1.300	509,000	1.2801	-2.29%
2021-03-23	0	1.310	1.300	1.320	1.250	1.310	1,372,000	1,766,304	1.2874	1.310	1.300	1.320	1.250	1.310	1,372,000	1.2874	3.15%
2021-03-22	0	1.270	1.250	1.270	1.250	1.280	505,000	637,729	1.2628	1.270	1.250	1.270	1.250	1.280	505,000	1.2628	-0.78%
2021-03-19	0	1.280	1.240	1.280	1.240	1.280	506,000	641,450	1.2677	1.280	1.240	1.280	1.240	1.280	506,000	1.2677	-0.78%
2021-03-18	0	1.290	1.260	1.290	1.260	1.290	265,000	337,440	1.2734	1.290	1.260	1.290	1.260	1.290	265,000	1.2734	0.00%
2021-03-17	0	1.290	1.250	1.290	1.250	1.290	166,000	210,580	1.2686	1.290	1.250	1.290	1.250	1.290	166,000	1.2686	0.78%
2021-03-16	0	1.280	1.270	1.280	1.250	1.280	254,000	320,520	1.2619	1.280	1.270	1.280	1.250	1.280	254,000	1.2619	2.40%
2021-03-15	0	1.250	1.250	1.270	1.250	1.280	665,000	836,910	1.2585	1.250	1.250	1.270	1.250	1.280	665,000	1.2585	-2.34%
2021-03-12	0	1.280	1.270	1.280	1.250	1.280	811,000	1,035,930	1.2773	1.280	1.270	1.280	1.250	1.280	811,000	1.2773	0.00%
2021-03-11	0	1.280	1.270	1.280	1.260	1.290	1,247,000	1,588,590	1.2739	1.280	1.270	1.280	1.260	1.290	1,247,000	1.2739	-0.78%
2021-03-10	0	1.290	1.270	1.290	1.270	1.290	108,000	138,740	1.2846	1.290	1.270	1.290	1.270	1.290	108,000	1.2846	0.00%
2021-03-09	0	1.290	1.280	1.290	1.280	1.290	247,000	317,310	1.2847	1.290	1.280	1.290	1.280	1.290	247,000	1.2847	-0.77%
2021-03-08	0	1.300	1.300	1.310	1.270	1.300	855,000	1,102,190	1.2891	1.300	1.300	1.310	1.270	1.300	855,000	1.2891	-0.76%
2021-03-05	0	1.310	1.310	1.350	1.280	1.310	147,000	190,350	1.2949	1.310	1.310	1.350	1.280	1.310	147,000	1.2949	0.77%
2021-03-04	0	1.300	1.300	1.310	1.280	1.310	221,000	286,540	1.2966	1.300	1.300	1.310	1.280	1.310	221,000	1.2966	0.00%
2021-03-03	0	1.300	1.300	1.310	1.290	1.320	202,000	262,070	1.2974	1.300	1.300	1.310	1.290	1.320	202,000	1.2974	-0.76%
2021-03-02	0	1.310	1.300	1.320	1.300	1.320	80,000	105,000	1.3125	1.310	1.300	1.320	1.300	1.320	80,000	1.3125	0.00%
2021-03-01	0	1.310	1.290	1.310	1.280	1.320	343,000	445,870	1.2999	1.310	1.290	1.310	1.280	1.320	343,000	1.2999	0.00%
2021-02-26	0	1.310	1.290	1.310	1.300	1.320	34,000	44,390	1.3056	1.310	1.290	1.310	1.300	1.320	34,000	1.3056	-2.24%
2021-02-25	0	1.340	1.310	1.340	1.290	1.340	353,000	464,210	1.3150	1.340	1.310	1.340	1.290	1.340	353,000	1.3150	3.88%
2021-02-24	0	1.290	1.290	1.300	1.270	1.300	1,137,000	1,462,910	1.2866	1.290	1.290	1.300	1.270	1.300	1,137,000	1.2866	-0.77%
2021-02-23	0	1.300	1.300	1.310	1.290	1.310	243,000	315,010	1.2963	1.300	1.300	1.310	1.290	1.310	243,000	1.2963	-0.76%
2021-02-22	0	1.310	1.300	1.310	1.280	1.310	249,000	323,380	1.2987	1.310	1.300	1.310	1.280	1.310	249,000	1.2987	0.00%
2021-02-19	0	1.310	1.300	1.310	1.300	1.310	31,000	40,380	1.3026	1.310	1.300	1.310	1.300	1.310	31,000	1.3026	0.77%
2021-02-18	0	1.300	1.300	1.310	1.270	1.300	1,025,000	1,322,070	1.2898	1.300	1.300	1.310	1.270	1.300	1,025,000	1.2898	0.00%
2021-02-17	0	1.300	1.300	1.310	1.280	1.310	469,000	606,340	1.2928	1.300	1.300	1.310	1.280	1.310	469,000	1.2928	0.00%
2021-02-16	0	1.300	1.290	1.300	1.290	1.300	497,000	642,100	1.2920	1.300	1.290	1.300	1.290	1.300	497,000	1.2920	0.00%
2021-02-11	0	1.300	1.270	1.300	1.270	1.300	214,000	275,930	1.2894	1.300	1.270	1.300	1.270	1.300	214,000	1.2894	0.00%
2021-02-10	0	1.300	1.270	1.300	1.270	1.300	232,000	298,070	1.2848	1.300	1.270	1.300	1.270	1.300	232,000	1.2848	0.00%
2021-02-09	0	1.300	1.300	1.320	1.250	1.340	1,501,000	1,925,160	1.2826	1.300	1.300	1.320	1.250	1.340	1,501,000	1.2826	1.56%
2021-02-08	0	1.280	1.270	1.280	1.280	1.300	150,000	193,210	1.2881	1.280	1.270	1.280	1.280	1.300	150,000	1.2881	-1.54%
2021-02-05	0	1.300	1.300	1.310	1.270	1.310	447,000	577,190	1.2913	1.300	1.300	1.310	1.270	1.310	447,000	1.2913	0.00%
2021-02-04	0	1.300	1.300	1.340	1.260	1.300	415,000	530,930	1.2793	1.300	1.300	1.340	1.260	1.300	415,000	1.2793	0.78%
2021-02-03	0	1.290	1.280	1.290	1.280	1.300	125,000	161,260	1.2901	1.290	1.280	1.290	1.280	1.300	125,000	1.2901	-0.77%
2021-02-02	0	1.300	1.300	1.310	1.280	1.300	906,000	1,177,500	1.2997	1.300	1.300	1.310	1.280	1.300	906,000	1.2997	0.00%
2021-02-01	0	1.300	1.300	1.320	1.290	1.320	441,000	573,370	1.3002	1.300	1.300	1.320	1.290	1.320	441,000	1.3002	0.00%
2021-01-29	0	1.300	1.300	1.320	1.280	1.310	1,230,000	1,595,470	1.2971	1.300	1.300	1.320	1.280	1.310	1,230,000	1.2971	-0.76%
2021-01-28	0	1.310	1.310	1.320	1.300	1.350	1,143,000	1,499,830	1.3122	1.310	1.310	1.320	1.300	1.350	1,143,000	1.3122	-1.50%
2021-01-27	0	1.330	1.330	1.340	1.320	1.360	170,000	226,010	1.3295	1.330	1.330	1.340	1.320	1.360	170,000	1.3295	-1.48%
2021-01-26	0	1.350	1.350	1.360	1.290	1.360	3,730,000	4,938,590	1.3240	1.350	1.350	1.360	1.290	1.360	3,730,000	1.3240	5.47%
2021-01-25	0	1.280	1.280	1.300	1.280	1.330	4,007,000	5,253,190	1.3110	1.280	1.280	1.300	1.280	1.330	4,007,000	1.3110	-3.76%
2021-01-22	0	1.330	1.330	1.340	1.300	1.330	2,417,000	3,184,340	1.3175	1.330	1.330	1.340	1.300	1.330	2,417,000	1.3175	-0.75%
2021-01-21	0	1.340	1.330	1.340	1.300	1.340	427,000	566,330	1.3263	1.340	1.330	1.340	1.300	1.340	427,000	1.3263	0.75%
2021-01-20	0	1.330	1.330	1.340	1.280	1.340	3,305,000	4,343,200	1.3141	1.330	1.330	1.340	1.280	1.340	3,305,000	1.3141	0.00%
2021-01-19	0	1.330	1.330	1.340	1.330	1.370	710,000	961,650	1.3544	1.330	1.330	1.340	1.330	1.370	710,000	1.3544	0.00%
2021-01-18	0	1.330	1.330	1.350	1.330	1.390	2,769,000	3,777,360	1.3642	1.330	1.330	1.350	1.330	1.390	2,769,000	1.3642	-4.32%
2021-01-15	0	1.390	1.370	1.390	1.380	1.430	3,176,000	4,409,030	1.3882	1.390	1.370	1.390	1.380	1.430	3,176,000	1.3882	-2.80%
2021-01-14	0	1.430	1.420	1.430	1.360	1.430	2,322,000	3,278,060	1.4117	1.430	1.420	1.430	1.360	1.430	2,322,000	1.4117	0.00%
2021-01-13	0	1.430	1.420	1.430	1.400	1.440	760,000	1,074,830	1.4143	1.430	1.420	1.430	1.400	1.440	760,000	1.4143	0.00%
2021-01-12	0	1.430	1.200	1.430	1.400	1.470	322,000	460,050	1.4287	1.430	1.200	1.430	1.400	1.470	322,000	1.4287	2.14%
2021-01-11	0	1.400	1.400	1.430	1.400	1.460	102,000	146,120	1.4325	1.400	1.400	1.430	1.400	1.460	102,000	1.4325	-1.41%
2021-01-08	0	1.420	1.420	1.430	1.360	1.430	2,930,000	4,134,930	1.4112	1.420	1.420	1.430	1.360	1.430	2,930,000	1.4112	0.00%
2021-01-07	0	1.420	1.420	1.430	1.380	1.450	2,956,000	4,168,690	1.4102	1.420	1.420	1.430	1.380	1.450	2,956,000	1.4102	-3.40%
2021-01-06	0	1.470	1.430	1.470	1.440	1.490	720,000	1,052,560	1.4619	1.470	1.430	1.470	1.440	1.490	720,000	1.4619	1.38%
2021-01-05	0	1.450	1.450	1.460	1.410	1.490	1,917,000	2,761,840	1.4407	1.450	1.450	1.460	1.410	1.490	1,917,000	1.4407	0.00%
2021-01-04	0	1.450	1.450	1.460	1.430	1.520	870,000	1,269,590	1.4593	1.450	1.450	1.460	1.430	1.520	870,000	1.4593	-4.61%
2020-12-31	0	1.520	1.520	1.540	1.420	1.560	28,359,000	40,884,150	1.4417	1.520	1.520	1.540	1.420	1.560	28,359,000	1.4417	4.83%
2020-12-30	0	1.450	1.450	1.460	1.290	1.460	34,392,000	47,099,540	1.3695	1.450	1.450	1.460	1.290	1.460	34,392,000	1.3695	9.85%
2020-12-29	0	1.320	1.320	1.340	1.290	1.360	14,579,000	19,308,990	1.3244	1.320	1.320	1.340	1.290	1.360	14,579,000	1.3244	-2.22%
2020-12-28	0	1.350	1.350	1.370	1.280	1.370	7,473,000	9,943,940	1.3306	1.350	1.350	1.370	1.280	1.370	7,473,000	1.3306	2.27%
2020-12-24	0	1.320	1.320	1.330	1.280	1.330	8,998,000	11,731,790	1.3038	1.320	1.320	1.330	1.280	1.330	8,998,000	1.3038	1.54%
2020-12-23	0	1.300	1.300	1.320	1.280	1.310	1,446,000	1,875,540	1.2971	1.300	1.300	1.320	1.280	1.310	1,446,000	1.2971	0.78%
2020-12-22	0	1.290	1.290	1.300	1.270	1.300	3,225,000	4,142,810	1.2846	1.290	1.290	1.300	1.270	1.300	3,225,000	1.2846	-2.27%
2020-12-21	0	1.320	1.300	1.320	1.280	1.320	2,721,000	3,539,720	1.3009	1.320	1.300	1.320	1.280	1.320	2,721,000	1.3009	-0.75%
2020-12-18	0	1.330	1.320	1.330	1.290	1.330	627,000	826,390	1.3180	1.330	1.320	1.330	1.290	1.330	627,000	1.3180	1.53%
2020-12-17	0	1.310	1.310	1.320	1.280	1.320	3,655,000	4,777,090	1.3070	1.310	1.310	1.320	1.280	1.320	3,655,000	1.3070	1.55%
2020-12-16	0	1.290	1.290	1.300	1.280	1.310	740,000	961,120	1.2988	1.290	1.290	1.300	1.280	1.310	740,000	1.2988	-0.77%
2020-12-15	0	1.300	1.300	1.310	1.280	1.300	3,078,000	3,973,550	1.2910	1.300	1.300	1.310	1.280	1.300	3,078,000	1.2910	-1.52%
2020-12-14	0	1.320	1.320	1.330	1.300	1.330	7,194,000	9,484,160	1.3183	1.320	1.320	1.330	1.300	1.330	7,194,000	1.3183	1.54%
2020-12-11	0	1.300	1.290	1.300	1.230	1.320	6,986,000	8,960,480	1.2826	1.300	1.290	1.300	1.230	1.320	6,986,000	1.2826	0.78%
2020-12-10	0	1.290	1.290	1.300	1.260	1.300	4,604,000	5,909,650	1.2836	1.290	1.290	1.300	1.260	1.300	4,604,000	1.2836	0.78%
2020-12-09	0	1.280	1.280	1.290	1.280	1.330	1,194,000	1,551,380	1.2993	1.280	1.280	1.290	1.280	1.330	1,194,000	1.2993	0.00%
2020-12-08	0	1.280	1.280	1.290	1.240	1.300	5,671,000	7,240,010	1.2767	1.280	1.280	1.290	1.240	1.300	5,671,000	1.2767	-0.78%
2020-12-07	0	1.290	1.280	1.290	1.270	1.320	2,123,000	2,725,900	1.2840	1.290	1.280	1.290	1.270	1.320	2,123,000	1.2840	-0.77%
2020-12-04	0	1.300	1.300	1.310	1.190	1.330	6,920,000	8,726,240	1.2610	1.300	1.300	1.310	1.190	1.330	6,920,000	1.2610	5.69%
2020-12-03	0	1.230	1.230	1.250	1.110	1.300	5,234,000	6,409,470	1.2246	1.230	1.230	1.250	1.110	1.300	5,234,000	1.2246	9.82%
2020-12-02	0	1.120	1.120	1.130	1.080	1.140	11,774,000	12,984,960	1.1029	1.120	1.120	1.130	1.080	1.140	11,774,000	1.1029	2.75%
2020-12-01	0	1.090	1.090	1.100	1.050	1.090	6,533,000	6,973,842	1.0675	1.090	1.090	1.100	1.050	1.090	6,533,000	1.0675	1.87%
2020-11-30	0	1.070	1.060	1.070	1.040	1.070	193,258,000	199,360,870	1.0316	1.070	1.060	1.070	1.040	1.070	193,258,000	1.0316	3.88%
2020-11-27	0	1.030	1.030	1.040	1.010	1.030	7,038,000	7,198,300	1.0228	1.030	1.030	1.040	1.010	1.030	7,038,000	1.0228	0.00%
2020-11-26	0	1.030	1.030	1.040	1.020	1.040	6,369,000	6,517,260	1.0233	1.030	1.030	1.040	1.020	1.040	6,369,000	1.0233	0.00%
2020-11-25	0	1.030	1.030	1.040	1.030	1.040	1,640,000	1,689,880	1.0304	1.030	1.030	1.040	1.030	1.040	1,640,000	1.0304	-0.96%
2020-11-24	0	1.040	1.040	1.050	1.020	1.040	1,788,000	1,849,920	1.0346	1.040	1.040	1.050	1.020	1.040	1,788,000	1.0346	0.00%
2020-11-23	0	1.040	1.030	1.040	1.020	1.040	1,263,000	1,302,380	1.0312	1.040	1.030	1.040	1.020	1.040	1,263,000	1.0312	0.00%
2020-11-20	0	1.040	1.020	1.040	1.020	1.040	836,000	862,080	1.0312	1.040	1.020	1.040	1.020	1.040	836,000	1.0312	0.97%
2020-11-19	0	1.030	1.030	1.040	1.020	1.040	2,866,000	2,951,560	1.0299	1.030	1.030	1.040	1.020	1.040	2,866,000	1.0299	0.00%
2020-11-18	0	1.030	1.020	1.030	1.020	1.040	4,398,000	4,530,550	1.0301	1.030	1.020	1.030	1.020	1.040	4,398,000	1.0301	-0.96%
2020-11-17	0	1.040	1.040	1.050	1.020	1.040	3,017,000	3,111,730	1.0314	1.040	1.040	1.050	1.020	1.040	3,017,000	1.0314	0.97%
2020-11-16	0	1.030	1.030	1.040	1.020	1.030	3,908,000	3,993,680	1.0219	1.030	1.030	1.040	1.020	1.030	3,908,000	1.0219	0.98%
2020-11-13	0	1.020	1.020	1.030	1.020	1.030	3,143,000	3,208,870	1.0210	1.020	1.020	1.030	1.020	1.030	3,143,000	1.0210	0.00%
2020-11-12	0	1.020	1.020	1.030	1.020	1.030	3,240,000	3,307,540	1.0208	1.020	1.020	1.030	1.020	1.030	3,240,000	1.0208	-0.97%
2020-11-11	0	1.030	1.020	1.030	1.020	1.040	3,089,000	3,166,250	1.0250	1.030	1.020	1.030	1.020	1.040	3,089,000	1.0250	0.00%
2020-11-10	0	1.030	1.020	1.030	1.030	1.040	3,055,000	3,147,350	1.0302	1.030	1.020	1.030	1.030	1.040	3,055,000	1.0302	0.00%
2020-11-09	0	1.030	1.030	1.040	1.030	1.050	3,224,000	3,321,350	1.0302	1.030	1.030	1.040	1.030	1.050	3,224,000	1.0302	-0.96%
2020-11-06	0	1.040	1.030	1.040	1.030	1.040	147,000	152,720	1.0389	1.040	1.030	1.040	1.030	1.040	147,000	1.0389	0.00%
2020-11-05	0	1.040	1.030	1.040	1.030	1.040	221,000	229,040	1.0364	1.040	1.030	1.040	1.030	1.040	221,000	1.0364	0.00%
2020-11-04	0	1.040	1.030	1.040	1.030	1.040	239,000	247,640	1.0362	1.040	1.030	1.040	1.030	1.040	239,000	1.0362	0.00%
2020-11-03	0	1.040	1.020	1.040	1.030	1.040	385,000	398,180	1.0342	1.040	1.020	1.040	1.030	1.040	385,000	1.0342	0.00%
2020-11-02	0	1.040	1.030	1.040	1.030	1.040	197,000	203,750	1.0343	1.040	1.030	1.040	1.030	1.040	197,000	1.0343	0.00%
2020-10-30	0	1.040	1.030	1.040	1.020	1.040	1,437,000	1,485,250	1.0336	1.040	1.030	1.040	1.020	1.040	1,437,000	1.0336	0.00%
2020-10-29	0	1.040	1.030	1.040	1.030	1.040	264,000	272,820	1.0334	1.040	1.030	1.040	1.030	1.040	264,000	1.0334	0.00%
2020-10-28	0	1.040	1.030	1.040	1.010	1.040	1,902,000	1,962,360	1.0317	1.040	1.030	1.040	1.010	1.040	1,902,000	1.0317	0.00%
2020-10-27	0	1.040	1.030	1.040	1.020	1.040	837,000	865,240	1.0337	1.040	1.030	1.040	1.020	1.040	837,000	1.0337	0.00%
2020-10-23	0	1.040	1.030	1.040	1.030	1.040	209,000	216,650	1.0366	1.040	1.030	1.040	1.030	1.040	209,000	1.0366	-0.95%
2020-10-22	0	1.050	1.040	1.050	1.030	1.050	28,047,000	29,169,020	1.0400	1.050	1.040	1.050	1.030	1.050	28,047,000	1.0400	0.00%
2020-10-21	0	1.050	1.040	1.050	1.030	1.050	364,000	378,560	1.0400	1.050	1.040	1.050	1.030	1.050	364,000	1.0400	0.96%
2020-10-20	0	1.040	1.030	1.040	1.030	1.040	150,000	155,190	1.0346	1.040	1.030	1.040	1.030	1.040	150,000	1.0346	0.00%
2020-10-19	0	1.040	1.030	1.040	1.030	1.040	397,000	410,430	1.0338	1.040	1.030	1.040	1.030	1.040	397,000	1.0338	0.97%
2020-10-16	0	1.030	1.020	1.030	1.030	1.040	383,000	395,690	1.0331	1.030	1.020	1.030	1.030	1.040	383,000	1.0331	-0.96%
2020-10-15	0	1.040	1.020	1.040	1.010	1.050	837,000	867,230	1.0361	1.040	1.020	1.040	1.010	1.050	837,000	1.0361	0.97%
2020-10-14	0	1.030	1.010	1.030	1.000	1.030	3,157,000	3,207,280	1.0159	1.030	1.010	1.030	1.000	1.030	3,157,000	1.0159	0.98%
2020-10-12	0	1.020	1.010	1.020	1.010	1.020	387,000	390,920	1.0101	1.020	1.010	1.020	1.010	1.020	387,000	1.0101	0.99%
2020-10-09	0	1.010	1.000	1.010	0.990	1.010	5,485,000	5,478,410	0.9988	1.010	1.000	1.010	0.990	1.010	5,485,000	0.9988	1.00%
2020-10-08	0	1.000	0.990	1.000	0.980	1.000	3,268,000	3,229,120	0.9881	1.000	0.990	1.000	0.980	1.000	3,268,000	0.9881	0.00%
2020-10-07	0	1.000	0.990	1.000	0.980	1.000	2,006,189	1,994,879	0.9944	1.000	0.990	1.000	0.980	1.000	2,006,189	0.9944	2.04%
2020-10-06	0	0.980	0.980	0.990	0.980	1.020	7,990,000	7,880,200	0.9863	0.980	0.980	0.990	0.980	1.020	7,990,000	0.9863	-3.92%
2020-10-05	0	1.020	1.010	1.020	0.990	1.030	5,121,000	5,128,560	1.0015	1.020	1.010	1.020	0.990	1.030	5,121,000	1.0015	0.00%
2020-09-30	0	1.020	1.010	1.020	0.990	1.020	5,487,000	5,516,700	1.0054	1.020	1.010	1.020	0.990	1.020	5,487,000	1.0054	-0.97%
2020-09-29	0	1.030	1.020	1.030	1.000	1.040	4,857,000	4,967,810	1.0228	1.030	1.020	1.030	1.000	1.040	4,857,000	1.0228	-0.96%
2020-09-28	0	1.040	1.030	1.040	1.040	1.050	1,179,000	1,226,180	1.0400	1.040	1.030	1.040	1.040	1.050	1,179,000	1.0400	-0.95%
2020-09-25	0	1.050	1.030	1.050	1.030	1.050	2,138,000	2,232,550	1.0442	1.050	1.030	1.050	1.030	1.050	2,138,000	1.0442	0.00%
2020-09-24	0	1.050	1.030	1.050	1.040	1.050	794,000	829,900	1.0452	1.050	1.030	1.050	1.040	1.050	794,000	1.0452	0.00%
2020-09-23	0	1.050	1.040	1.050	1.030	1.050	1,254,000	1,308,170	1.0432	1.050	1.040	1.050	1.030	1.050	1,254,000	1.0432	0.00%
2020-09-22	0	1.050	1.040	1.050	1.030	1.050	527,000	550,510	1.0446	1.050	1.040	1.050	1.030	1.050	527,000	1.0446	0.00%
2020-09-21	0	1.050	1.040	1.050	1.030	1.050	524,000	545,380	1.0408	1.050	1.040	1.050	1.030	1.050	524,000	1.0408	0.00%
2020-09-18	0	1.050	1.040	1.050	1.040	1.050	1,105,000	1,155,690	1.0459	1.050	1.040	1.050	1.040	1.050	1,105,000	1.0459	0.96%
2020-09-17	0	1.040	1.030	1.040	1.020	1.040	659,000	677,160	1.0276	1.040	1.030	1.040	1.020	1.040	659,000	1.0276	0.97%
2020-09-16	0	1.030	1.030	1.040	1.020	1.040	2,650,000	2,729,440	1.0300	1.030	1.030	1.040	1.020	1.040	2,650,000	1.0300	-0.96%
2020-09-15	0	1.040	1.030	1.040	1.040	1.050	2,204,000	2,292,770	1.0403	1.040	1.030	1.040	1.040	1.050	2,204,000	1.0403	-0.95%
2020-09-14	0	1.050	1.030	1.050	1.040	1.050	470,000	491,220	1.0451	1.050	1.030	1.050	1.040	1.050	470,000	1.0451	0.00%
2020-09-11	0	1.050	1.040	1.050	1.040	1.050	300,000	313,570	1.0452	1.050	1.040	1.050	1.040	1.050	300,000	1.0452	0.00%
2020-09-10	0	1.050	1.030	1.050	1.030	1.050	1,389,000	1,450,200	1.0441	1.050	1.030	1.050	1.030	1.050	1,389,000	1.0441	0.96%
2020-09-09	0	1.040	1.030	1.040	1.040	1.050	2,010,000	2,090,560	1.0401	1.040	1.030	1.040	1.040	1.050	2,010,000	1.0401	-0.95%
2020-09-08	0	1.050	1.040	1.050	1.040	1.050	476,000	498,140	1.0465	1.050	1.040	1.050	1.040	1.050	476,000	1.0465	0.00%
2020-09-07	0	1.050	1.040	1.050	1.040	1.060	656,000	688,580	1.0497	1.050	1.040	1.050	1.040	1.060	656,000	1.0497	-0.94%
2020-09-04	0	1.060	1.060	1.070	1.030	1.060	4,918,000	5,146,550	1.0465	1.060	1.060	1.070	1.030	1.060	4,918,000	1.0465	0.00%
2020-09-03	0	1.060	1.050	1.060	1.040	1.060	2,444,000	2,557,930	1.0466	1.060	1.050	1.060	1.040	1.060	2,444,000	1.0466	0.95%
2020-09-02	0	1.050	1.040	1.050	1.030	1.050	2,988,000	3,120,550	1.0444	1.050	1.040	1.050	1.030	1.050	2,988,000	1.0444	-0.94%
2020-09-01	0	1.060	1.050	1.060	1.030	1.060	3,974,000	4,160,210	1.0469	1.060	1.050	1.060	1.030	1.060	3,974,000	1.0469	0.95%
2020-08-31	0	1.050	1.040	1.050	1.030	1.050	2,507,000	2,602,830	1.0382	1.050	1.040	1.050	1.030	1.050	2,507,000	1.0382	0.96%
2020-08-28	0	1.040	1.030	1.040	1.030	1.050	908,000	944,640	1.0404	1.040	1.030	1.040	1.030	1.050	908,000	1.0404	-0.95%
2020-08-27	0	1.050	1.030	1.050	1.030	1.050	1,288,000	1,340,060	1.0404	1.050	1.030	1.050	1.030	1.050	1,288,000	1.0404	0.96%
2020-08-26	0	1.040	1.030	1.040	1.030	1.050	2,674,000	2,768,460	1.0353	1.040	1.030	1.040	1.030	1.050	2,674,000	1.0353	-0.95%
2020-08-25	0	1.050	1.040	1.050	1.030	1.050	697,000	726,960	1.0430	1.050	1.040	1.050	1.030	1.050	697,000	1.0430	0.00%
2020-08-24	0	1.050	1.030	1.050	1.030	1.050	2,305,000	2,395,030	1.0391	1.050	1.030	1.050	1.030	1.050	2,305,000	1.0391	0.00%
2020-08-21	0	1.050	1.030	1.050	1.030	1.050	2,024,000	2,099,890	1.0375	1.050	1.030	1.050	1.030	1.050	2,024,000	1.0375	0.96%
2020-08-20	0	1.040	1.030	1.040	1.030	1.050	648,000	674,080	1.0402	1.040	1.030	1.040	1.030	1.050	648,000	1.0402	0.00%
2020-08-19	0	1.040	1.040	1.050	1.040	1.080	1,361,000	1,422,960	1.0455	1.040	1.040	1.050	1.040	1.080	1,361,000	1.0455	-0.95%
2020-08-18	0	1.050	1.040	1.050	1.030	1.050	2,054,000	2,146,980	1.0453	1.050	1.040	1.050	1.030	1.050	2,054,000	1.0453	0.00%
2020-08-17	0	1.050	1.040	1.050	1.030	1.050	1,936,000	2,022,100	1.0445	1.050	1.040	1.050	1.030	1.050	1,936,000	1.0445	0.00%
2020-08-14	0	1.050	1.030	1.050	1.020	1.050	3,353,000	3,482,140	1.0385	1.050	1.030	1.050	1.020	1.050	3,353,000	1.0385	0.96%
2020-08-13	0	1.040	1.020	1.040	1.020	1.040	316,000	325,940	1.0315	1.040	1.020	1.040	1.020	1.040	316,000	1.0315	1.96%
2020-08-12	0	1.020	1.020	1.030	1.020	1.050	2,156,000	2,247,840	1.0426	1.020	1.020	1.030	1.020	1.050	2,156,000	1.0426	0.00%
2020-08-11	0	1.020	1.020	1.030	1.020	1.050	4,740,000	4,909,590	1.0358	1.020	1.020	1.030	1.020	1.050	4,740,000	1.0358	-2.86%
2020-08-10	0	1.050	1.040	1.050	1.020	1.060	5,675,000	5,894,280	1.0386	1.050	1.040	1.050	1.020	1.060	5,675,000	1.0386	1.94%
2020-08-07	0	1.030	1.030	1.040	1.020	1.050	1,613,000	1,662,580	1.0307	1.030	1.030	1.040	1.020	1.050	1,613,000	1.0307	0.00%
2020-08-06	0	1.030	1.020	1.030	1.030	1.050	4,054,000	4,198,610	1.0357	1.030	1.020	1.030	1.030	1.050	4,054,000	1.0357	-1.90%
2020-08-05	0	1.050	1.030	1.050	1.040	1.050	6,348,000	6,639,050	1.0458	1.050	1.030	1.050	1.040	1.050	6,348,000	1.0458	0.00%
2020-08-04	0	1.050	1.040	1.050	1.030	1.050	6,048,000	6,316,000	1.0443	1.050	1.040	1.050	1.030	1.050	6,048,000	1.0443	0.00%
2020-08-03	0	1.050	1.040	1.050	1.040	1.070	3,188,000	3,344,520	1.0491	1.050	1.040	1.050	1.040	1.070	3,188,000	1.0491	-0.94%
2020-07-31	0	1.060	1.050	1.060	1.040	1.060	5,007,000	5,257,970	1.0501	1.060	1.050	1.060	1.040	1.060	5,007,000	1.0501	0.95%
2020-07-30	0	1.050	1.050	1.060	1.040	1.080	3,241,000	3,407,060	1.0512	1.050	1.050	1.060	1.040	1.080	3,241,000	1.0512	0.00%
2020-07-29	0	1.050	1.040	1.050	1.040	1.050	2,341,000	2,443,330	1.0437	1.050	1.040	1.050	1.040	1.050	2,341,000	1.0437	0.00%
2020-07-28	0	1.050	1.040	1.050	1.030	1.060	3,961,000	4,136,080	1.0442	1.050	1.040	1.050	1.030	1.060	3,961,000	1.0442	0.00%
2020-07-27	0	1.050	1.030	1.050	1.030	1.050	2,722,000	2,830,670	1.0399	1.050	1.030	1.050	1.030	1.050	2,722,000	1.0399	0.00%
2020-07-24	0	1.050	1.030	1.050	1.030	1.070	8,935,000	9,318,780	1.0430	1.050	1.030	1.050	1.030	1.070	8,935,000	1.0430	0.00%
2020-07-23	0	1.050	1.030	1.050	1.030	1.080	1,785,000	1,864,110	1.0443	1.050	1.030	1.050	1.030	1.080	1,785,000	1.0443	0.00%
2020-07-22	0	1.050	1.040	1.050	1.030	1.050	1,737,000	1,810,250	1.0422	1.050	1.040	1.050	1.030	1.050	1,737,000	1.0422	0.00%
2020-07-21	0	1.050	1.040	1.050	1.030	1.090	4,639,000	4,832,700	1.0418	1.050	1.040	1.050	1.030	1.090	4,639,000	1.0418	-0.94%
2020-07-20	0	1.060	1.050	1.060	1.040	1.080	734,000	782,530	1.0661	1.060	1.050	1.060	1.040	1.080	734,000	1.0661	0.00%
2020-07-17	0	1.060	1.050	1.060	1.040	1.060	132,424,000	139,045,670	1.0500	1.060	1.050	1.060	1.040	1.060	132,424,000	1.0500	-1.85%
2020-07-16	0	1.080	1.080	1.090	1.010	1.100	10,432,000	11,022,030	1.0566	1.080	1.080	1.090	1.010	1.100	10,432,000	1.0566	4.85%
2020-07-15	0	1.030	1.020	1.030	1.010	1.060	9,460,000	9,757,240	1.0314	1.030	1.020	1.030	1.010	1.060	9,460,000	1.0314	-2.83%
2020-07-14	0	1.060	1.050	1.060	1.030	1.100	3,260,000	3,490,920	1.0708	1.060	1.050	1.060	1.030	1.100	3,260,000	1.0708	0.95%
2020-07-13	0	1.050	1.050	1.060	1.040	1.090	8,000,000	8,413,570	1.0517	1.050	1.050	1.060	1.040	1.090	8,000,000	1.0517	-2.78%
2020-07-10	0	1.080	1.050	1.080	1.050	1.080	7,395,000	7,891,370	1.0671	1.080	1.050	1.080	1.050	1.080	7,395,000	1.0671	-1.82%
2020-07-09	0	1.100	1.080	1.100	1.050	1.130	165,030,000	173,983,820	1.0543	1.100	1.080	1.100	1.050	1.130	165,030,000	1.0543	0.00%
2020-07-08	0	1.100	1.070	1.100	1.070	1.110	3,503,000	3,823,290	1.0914	1.100	1.070	1.100	1.070	1.110	3,503,000	1.0914	0.00%
2020-07-07	0	1.100	1.090	1.100	1.060	1.140	20,475,000	22,434,810	1.0957	1.100	1.090	1.100	1.060	1.140	20,475,000	1.0957	2.80%
2020-07-06	0	1.070	1.060	1.070	1.030	1.080	15,872,089	16,754,223	1.0556	1.070	1.060	1.070	1.030	1.080	15,872,089	1.0556	0.94%
2020-07-03	0	1.060	1.050	1.060	1.060	1.070	1,757,000	1,871,950	1.0654	1.060	1.050	1.060	1.060	1.070	1,757,000	1.0654	0.00%
2020-07-02	0	1.060	1.060	1.070	1.050	1.100	56,176,000	58,244,050	1.0368	1.060	1.060	1.070	1.050	1.100	56,176,000	1.0368	0.95%
2020-06-30	0	1.050	1.040	1.050	1.030	1.120	12,891,000	13,561,580	1.0520	1.050	1.040	1.050	1.030	1.120	12,891,000	1.0520	1.94%
2020-06-29	0	1.030	1.030	1.050	1.030	1.060	2,601,000	2,713,070	1.0431	1.030	1.030	1.050	1.030	1.060	2,601,000	1.0431	0.00%
2020-06-26	0	1.030	1.030	1.040	1.020	1.050	1,191,000	1,236,720	1.0384	1.030	1.030	1.040	1.020	1.050	1,191,000	1.0384	-1.90%
2020-06-24	0	1.050	1.040	1.050	1.040	1.070	592,000	622,860	1.0521	1.050	1.040	1.050	1.040	1.070	592,000	1.0521	0.00%
2020-06-23	0	1.050	1.050	1.060	1.040	1.070	2,639,000	2,785,990	1.0557	1.050	1.050	1.060	1.040	1.070	2,639,000	1.0557	0.96%
2020-06-22	0	1.040	1.040	1.050	1.030	1.080	6,746,000	7,084,190	1.0501	1.040	1.040	1.050	1.030	1.080	6,746,000	1.0501	-2.80%
2020-06-19	0	1.070	1.060	1.070	1.020	1.110	20,400,000	21,507,320	1.0543	1.070	1.060	1.070	1.020	1.110	20,400,000	1.0543	2.88%
2020-06-18	0	1.040	1.040	1.050	1.000	1.050	9,994,000	10,276,060	1.0282	1.040	1.040	1.050	1.000	1.050	9,994,000	1.0282	2.97%
2020-06-17	0	1.010	1.010	1.030	0.990	1.040	8,203,000	8,333,120	1.0159	1.010	1.010	1.030	0.990	1.040	8,203,000	1.0159	2.02%
2020-06-16	0	0.990	0.980	0.990	0.950	1.050	18,514,000	18,487,070	0.9985	0.990	0.980	0.990	0.950	1.050	18,514,000	0.9985	2.06%
2020-06-15	0	0.970	0.960	0.970	0.940	0.990	6,105,000	5,925,430	0.9706	0.970	0.960	0.970	0.940	0.990	6,105,000	0.9706	3.19%
2020-06-12	0	0.940	0.940	0.950	0.890	0.980	11,779,000	11,127,110	0.9447	0.940	0.940	0.950	0.890	0.980	11,779,000	0.9447	3.30%
2020-06-11	0	0.910	0.900	0.910	0.900	0.940	8,277,000	7,635,480	0.9225	0.910	0.900	0.910	0.900	0.940	8,277,000	0.9225	1.11%
2020-06-10	0	0.900	0.890	0.900	0.870	0.900	7,262,000	6,434,660	0.8861	0.900	0.890	0.900	0.870	0.900	7,262,000	0.8861	0.00%
2020-06-09	0	0.900	0.890	0.900	0.880	0.900	5,645,000	5,024,650	0.8901	0.900	0.890	0.900	0.880	0.900	5,645,000	0.8901	0.00%
2020-06-08	0	0.900	0.900	0.910	0.860	0.910	20,204,050	18,068,135	0.8943	0.900	0.900	0.910	0.860	0.910	20,204,050	0.8943	2.27%
2020-06-05	0	0.880	0.870	0.880	0.830	0.880	13,090,000	11,270,150	0.8610	0.880	0.870	0.880	0.830	0.880	13,090,000	0.8610	4.76%
2020-06-04	0	0.840	0.840	0.850	0.810	0.850	7,823,000	6,508,520	0.8320	0.840	0.840	0.850	0.810	0.850	7,823,000	0.8320	1.20%
2020-06-03	0	0.830	0.810	0.830	0.800	0.830	9,396,000	7,669,090	0.8162	0.830	0.810	0.830	0.800	0.830	9,396,000	0.8162	1.22%
2020-06-02	0	0.820	0.810	0.820	0.800	0.820	6,652,000	5,405,720	0.8126	0.820	0.810	0.820	0.800	0.820	6,652,000	0.8126	2.50%
2020-06-01	0	0.800	0.800	0.810	0.800	0.810	1,072,000	860,290	0.8025	0.800	0.800	0.810	0.800	0.810	1,072,000	0.8025	-1.23%
2020-05-29	0	0.810	0.800	0.810	0.790	0.820	8,475,000	6,810,730	0.8036	0.810	0.800	0.810	0.790	0.820	8,475,000	0.8036	1.25%
2020-05-28	0	0.800	0.800	0.810	0.790	0.810	6,404,000	5,124,220	0.8002	0.800	0.800	0.810	0.790	0.810	6,404,000	0.8002	-1.23%
2020-05-27	0	0.810	0.800	0.810	0.800	0.820	5,387,000	4,352,980	0.8081	0.810	0.800	0.810	0.800	0.820	5,387,000	0.8081	0.00%
2020-05-26	0	0.810	0.800	0.810	0.790	0.820	5,348,000	4,313,180	0.8065	0.810	0.800	0.810	0.790	0.820	5,348,000	0.8065	0.00%
2020-05-25	0	0.810	0.800	0.810	0.800	0.810	2,001,000	1,609,210	0.8042	0.810	0.800	0.810	0.800	0.810	2,001,000	0.8042	0.00%
2020-05-22	0	0.810	0.800	0.810	0.790	0.830	8,544,000	6,911,760	0.8090	0.810	0.800	0.810	0.790	0.830	8,544,000	0.8090	-1.22%
2020-05-21	0	0.820	0.810	0.820	0.810	0.830	5,124,000	4,196,840	0.8191	0.820	0.810	0.820	0.810	0.830	5,124,000	0.8191	1.23%
2020-05-20	0	0.810	0.810	0.820	0.810	0.830	5,773,000	4,718,760	0.8174	0.810	0.810	0.820	0.810	0.830	5,773,000	0.8174	-1.22%
2020-05-19	0	0.820	0.810	0.820	0.810	0.830	10,397,000	8,527,800	0.8202	0.820	0.810	0.820	0.810	0.830	10,397,000	0.8202	-1.20%
2020-05-18	0	0.830	0.820	0.830	0.810	0.830	9,058,000	7,451,910	0.8227	0.830	0.820	0.830	0.810	0.830	9,058,000	0.8227	0.00%
2020-05-15	0	0.830	0.820	0.830	0.820	0.830	3,893,000	3,212,040	0.8251	0.830	0.820	0.830	0.820	0.830	3,893,000	0.8251	0.00%
2020-05-14	0	0.830	0.820	0.830	0.810	0.830	4,964,000	4,061,610	0.8182	0.830	0.820	0.830	0.810	0.830	4,964,000	0.8182	1.22%
2020-05-13	0	0.820	0.820	0.830	0.810	0.830	16,459,000	13,477,160	0.8188	0.820	0.820	0.830	0.810	0.830	16,459,000	0.8188	-1.20%
2020-05-12	0	0.830	0.820	0.830	0.830	0.880	16,994,000	14,268,030	0.8396	0.830	0.820	0.830	0.830	0.880	16,994,000	0.8396	-1.19%
2020-05-11	0	0.840	0.830	0.840	0.820	0.840	5,397,000	4,481,000	0.8303	0.840	0.830	0.840	0.820	0.840	5,397,000	0.8303	0.00%
2020-05-08	0	0.840	0.830	0.840	0.820	0.840	4,887,000	4,052,660	0.8293	0.840	0.830	0.840	0.820	0.840	4,887,000	0.8293	2.44%
2020-05-07	0	0.820	0.810	0.820	0.790	0.820	9,808,000	7,949,350	0.8105	0.820	0.810	0.820	0.790	0.820	9,808,000	0.8105	0.00%
2020-05-06	0	0.820	0.820	0.830	0.820	0.830	8,830,000	7,252,090	0.8213	0.820	0.820	0.830	0.820	0.830	8,830,000	0.8213	-1.20%
2020-05-05	0	0.830	0.820	0.830	0.820	0.850	12,880,000	10,693,730	0.8303	0.830	0.820	0.830	0.820	0.850	12,880,000	0.8303	1.22%
2020-05-04	0	0.820	0.820	0.830	0.820	0.850	11,572,000	9,585,130	0.8283	0.820	0.820	0.830	0.820	0.850	11,572,000	0.8283	-3.53%
2020-04-29	0	0.850	0.840	0.850	0.830	0.860	14,921,000	12,503,220	0.8380	0.850	0.840	0.850	0.830	0.860	14,921,000	0.8380	0.00%
2020-04-28	0	0.850	0.840	0.850	0.820	0.850	18,144,000	15,149,890	0.8350	0.850	0.840	0.850	0.820	0.850	18,144,000	0.8350	0.00%
2020-04-27	0	0.850	0.840	0.850	0.820	0.850	16,056,000	13,379,100	0.8333	0.850	0.840	0.850	0.820	0.850	16,056,000	0.8333	1.19%
2020-04-24	0	0.840	0.830	0.840	0.830	0.850	8,769,000	7,328,820	0.8358	0.840	0.830	0.840	0.830	0.850	8,769,000	0.8358	0.00%
2020-04-23	0	0.840	0.830	0.840	0.810	0.850	21,204,000	17,524,670	0.8265	0.840	0.830	0.840	0.810	0.850	21,204,000	0.8265	0.00%
2020-04-22	0	0.840	0.840	0.850	0.810	0.860	43,045,000	35,920,680	0.8345	0.840	0.840	0.850	0.810	0.860	43,045,000	0.8345	-2.33%
2020-04-21	0	0.860	0.850	0.860	0.830	0.870	17,116,000	14,483,200	0.8462	0.860	0.850	0.860	0.830	0.870	17,116,000	0.8462	0.00%
2020-04-20	0	0.860	0.850	0.860	0.830	0.870	30,873,000	25,894,840	0.8388	0.860	0.850	0.860	0.830	0.870	30,873,000	0.8388	1.18%
2020-04-17	0	0.850	0.840	0.850	0.840	0.890	50,270,000	42,802,190	0.8514	0.850	0.840	0.850	0.840	0.890	50,270,000	0.8514	-2.30%
2020-04-16	0	0.870	0.860	0.870	0.810	0.870	48,354,000	40,221,390	0.8318	0.870	0.860	0.870	0.810	0.870	48,354,000	0.8318	2.35%
2020-04-15	0	0.850	0.840	0.850	0.800	0.860	36,804,000	30,792,820	0.8367	0.850	0.840	0.850	0.800	0.860	36,804,000	0.8367	-1.16%
2020-04-14	0	0.860	0.860	0.870	0.840	0.940	118,410,100	104,347,306	0.8812	0.860	0.860	0.870	0.840	0.940	118,410,100	0.8812	3.61%
2020-04-09	0	0.830	0.830	0.840	0.700	0.880	149,063,000	118,793,380	0.7969	0.830	0.830	0.840	0.700	0.880	149,063,000	0.7969	15.28%
2020-04-08	0	0.720	0.710	0.720	0.680	0.730	94,319,000	63,220,650	0.6703	0.720	0.710	0.720	0.680	0.730	94,319,000	0.6703	5.88%
2020-04-07	0	0.680	0.680	0.690	0.660	0.700	34,636,000	23,691,610	0.6840	0.680	0.680	0.690	0.660	0.700	34,636,000	0.6840	-1.45%
2020-04-06	0	0.690	0.690	0.700	0.640	0.700	60,704,000	40,515,450	0.6674	0.690	0.690	0.700	0.640	0.700	60,704,000	0.6674	1.47%
2020-04-03	0	0.680	0.670	0.680	0.650	0.740	192,618,000	130,295,370	0.6764	0.680	0.670	0.680	0.650	0.740	192,618,000	0.6764	0.00%
2020-04-02	0	0.680	0.680	0.690	0.650	0.780	339,512,000	238,539,100	0.7026	0.680	0.680	0.690	0.650	0.780	339,512,000	0.7026	4.62%
2020-04-01	0	0.650	0.650	0.660	0.580	1.150	121,985,000	80,415,140	0.6592	0.650	0.650	0.660	0.580	1.150	121,985,000	0.6592	-43.48%
2020-03-31	0	1.150	1.150	1.170	1.150	1.240	1,848,000	2,199,440	1.1902	1.150	1.150	1.170	1.150	1.240	1,848,000	1.1902	-11.54%
2020-03-30	0	1.300	1.300	1.310	1.210	1.300	44,000	57,040	1.2964	1.300	1.300	1.310	1.210	1.300	44,000	1.2964	-0.76%
2020-03-27	0	1.310	1.250	1.310	1.310	1.310	2,000	2,620	1.3100	1.310	1.250	1.310	1.310	1.310	2,000	1.3100	-0.76%
2020-03-26	0	1.320	1.200	1.320	1.340	1.340	1,000	1,340	1.3400	1.320	1.200	1.320	1.340	1.340	1,000	1.3400	2.33%
2020-03-25	0	1.290	1.200	1.290	1.290	1.300	21,000	27,100	1.2905	1.290	1.200	1.290	1.290	1.300	21,000	1.2905	1.57%
2020-03-24	0	1.270	1.220	1.270	1.220	1.300	70,000	87,560	1.2509	1.270	1.220	1.270	1.220	1.300	70,000	1.2509	1.60%
2020-03-23	0	1.250	1.210	1.250	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	-1.57%
2020-03-20	0	1.270	1.230	1.270	1.280	1.300	25,000	32,120	1.2848	1.270	1.230	1.270	1.280	1.300	25,000	1.2848	3.25%
2020-03-19	0	1.230	1.210	1.230	1.130	1.350	257,000	321,090	1.2494	1.230	1.210	1.230	1.130	1.350	257,000	1.2494	-6.11%
2020-03-18	0	1.310	1.210	1.310	1.230	1.310	125,000	158,240	1.2659	1.310	1.210	1.310	1.230	1.310	125,000	1.2659	0.77%
2020-03-17	0	1.300	1.220	1.300	1.220	1.350	84,000	104,830	1.2480	1.300	1.220	1.300	1.220	1.350	84,000	1.2480	0.78%
2020-03-16	0	1.290	1.250	1.290	1.250	1.360	52,000	65,640	1.2623	1.290	1.250	1.290	1.250	1.360	52,000	1.2623	-3.01%
2020-03-13	0	1.330	1.250	1.330	1.230	1.380	37,000	47,670	1.2884	1.330	1.250	1.330	1.230	1.380	37,000	1.2884	0.00%
2020-03-12	0	1.330	1.230	1.330	1.270	1.440	37,000	48,920	1.3222	1.330	1.230	1.330	1.270	1.440	37,000	1.3222	-0.75%
2020-03-11	0	1.340	1.290	1.340	1.300	1.370	236,000	314,260	1.3316	1.340	1.290	1.340	1.300	1.370	236,000	1.3316	-3.60%
2020-03-10	0	1.390	1.320	1.390	1.320	1.400	56,000	76,930	1.3738	1.390	1.320	1.390	1.320	1.400	56,000	1.3738	0.00%
2020-03-09	0	1.390	1.330	1.400	1.380	1.390	92,000	127,550	1.3864	1.390	1.330	1.400	1.380	1.390	92,000	1.3864	-0.71%
2020-03-06	0	1.400	1.330	1.400	1.370	1.400	22,000	30,490	1.3859	1.400	1.330	1.400	1.370	1.400	22,000	1.3859	0.72%
2020-03-05	0	1.390	1.340	1.390	1.400	1.400	9,000	12,600	1.4000	1.390	1.340	1.390	1.400	1.400	9,000	1.4000	4.51%
2020-03-04	0	1.330	1.330	1.400	1.330	1.400	47,000	64,940	1.3817	1.330	1.330	1.400	1.330	1.400	47,000	1.3817	-3.62%
2020-03-03	0	1.380	1.350	1.380	1.350	1.400	18,000	24,850	1.3806	1.380	1.350	1.380	1.350	1.400	18,000	1.3806	-1.43%
2020-03-02	0	1.400	1.350	1.400	1.370	1.400	11,000	15,160	1.3782	1.400	1.350	1.400	1.370	1.400	11,000	1.3782	0.00%
2020-02-28	0	1.400	1.400	1.410	1.310	1.400	156,000	211,490	1.3557	1.400	1.400	1.410	1.310	1.400	156,000	1.3557	1.45%
2020-02-27	0	1.380	1.350	1.380	1.320	1.400	38,000	51,980	1.3679	1.380	1.350	1.380	1.320	1.400	38,000	1.3679	0.73%
2020-02-26	0	1.370	1.340	1.370	1.370	1.400	30,000	41,230	1.3743	1.370	1.340	1.370	1.370	1.400	30,000	1.3743	0.00%
2020-02-25	0	1.370	1.310	1.370	1.310	1.370	76,000	103,010	1.3554	1.370	1.310	1.370	1.310	1.370	76,000	1.3554	0.00%
2020-02-24	0	1.370	1.320	1.370	-	-	0	0	-	1.370	1.320	1.370	-	-	0	-	-2.14%
2020-02-21	0	1.400	1.350	1.400	1.320	1.420	73,000	97,890	1.3410	1.400	1.350	1.400	1.320	1.420	73,000	1.3410	1.45%
2020-02-20	0	1.380	1.350	1.380	1.400	1.400	1,000	1,400	1.4000	1.380	1.350	1.380	1.400	1.400	1,000	1.4000	0.73%
2020-02-19	0	1.370	1.330	1.370	1.420	1.420	1,000	1,420	1.4200	1.370	1.330	1.370	1.420	1.420	1,000	1.4200	-0.72%
2020-02-18	0	1.380	1.320	1.380	1.480	1.480	1,000	1,480	1.4800	1.380	1.320	1.380	1.480	1.480	1,000	1.4800	0.00%
2020-02-17	0	1.380	1.310	1.380	-	-	0	0	-	1.380	1.310	1.380	-	-	0	-	0.00%
2020-02-14	0	1.380	1.330	1.390	1.320	1.420	134,000	181,450	1.3541	1.380	1.330	1.390	1.320	1.420	134,000	1.3541	0.00%
2020-02-13	0	1.380	1.320	1.380	1.380	1.380	16,000	22,080	1.3800	1.380	1.320	1.380	1.380	1.380	16,000	1.3800	0.00%
2020-02-12	0	1.380	1.340	1.380	1.340	1.380	13,000	17,500	1.3462	1.380	1.340	1.380	1.340	1.380	13,000	1.3462	0.00%
2020-02-11	0	1.380	1.330	1.380	1.340	1.380	24,000	32,970	1.3738	1.380	1.330	1.380	1.340	1.380	24,000	1.3738	1.47%
2020-02-10	0	1.360	1.320	1.360	1.250	1.410	188,000	247,990	1.3191	1.360	1.320	1.360	1.250	1.410	188,000	1.3191	0.74%
2020-02-07	0	1.350	1.260	1.350	1.340	1.380	21,000	28,280	1.3467	1.350	1.260	1.350	1.340	1.380	21,000	1.3467	3.05%
2020-02-06	0	1.310	1.310	1.380	1.310	1.390	165,000	221,460	1.3422	1.310	1.310	1.380	1.310	1.390	165,000	1.3422	-6.43%
2020-02-05	0	1.400	1.270	1.400	1.370	1.420	36,000	49,900	1.3861	1.400	1.270	1.400	1.370	1.420	36,000	1.3861	1.45%
2020-02-04	0	1.380	1.190	1.380	1.300	1.380	39,000	52,410	1.3438	1.380	1.190	1.380	1.300	1.380	39,000	1.3438	5.34%
2020-02-03	0	1.310	1.250	1.330	1.250	1.400	32,000	41,430	1.2947	1.310	1.250	1.330	1.250	1.400	32,000	1.2947	0.77%
2020-01-31	0	1.300	1.230	1.300	1.180	1.300	174,000	216,670	1.2452	1.300	1.230	1.300	1.180	1.300	174,000	1.2452	0.00%
2020-01-30	0	1.300	1.250	1.330	1.280	1.330	64,000	83,760	1.3088	1.300	1.250	1.330	1.280	1.330	64,000	1.3088	-2.26%
2020-01-29	0	1.330	1.300	1.330	1.300	1.330	12,000	15,650	1.3042	1.330	1.300	1.330	1.300	1.330	12,000	1.3042	1.53%
2020-01-24	0	1.310	1.300	1.360	1.260	1.310	248,000	318,230	1.2832	1.310	1.300	1.360	1.260	1.310	248,000	1.2832	-2.96%
2020-01-23	0	1.350	1.350	1.360	1.320	1.350	176,000	234,610	1.3330	1.350	1.350	1.360	1.320	1.350	176,000	1.3330	0.00%
2020-01-22	0	1.350	1.330	1.350	1.320	1.350	167,000	221,330	1.3253	1.350	1.330	1.350	1.320	1.350	167,000	1.3253	2.27%
2020-01-21	0	1.320	1.320	1.380	1.300	1.370	674,000	910,850	1.3514	1.320	1.320	1.380	1.300	1.370	674,000	1.3514	-4.35%
2020-01-20	0	1.380	1.380	1.420	1.360	1.430	191,000	262,210	1.3728	1.380	1.380	1.420	1.360	1.430	191,000	1.3728	-0.72%
2020-01-17	0	1.390	1.380	1.390	1.370	1.430	65,000	90,360	1.3902	1.390	1.380	1.390	1.370	1.430	65,000	1.3902	-2.80%
2020-01-16	0	1.430	1.400	1.430	1.400	1.430	71,000	99,530	1.4018	1.430	1.400	1.430	1.400	1.430	71,000	1.4018	2.14%
2020-01-15	0	1.400	1.400	1.430	1.400	1.420	19,000	26,620	1.4011	1.400	1.400	1.430	1.400	1.420	19,000	1.4011	-2.78%
2020-01-14	0	1.440	1.400	1.440	1.400	1.450	104,000	146,450	1.4082	1.440	1.400	1.440	1.400	1.450	104,000	1.4082	2.86%
2020-01-13	0	1.400	1.400	1.450	1.380	1.450	38,000	53,350	1.4039	1.400	1.400	1.450	1.380	1.450	38,000	1.4039	-2.10%
2020-01-10	0	1.430	1.410	1.430	1.410	1.430	45,000	64,090	1.4242	1.430	1.410	1.430	1.410	1.430	45,000	1.4242	2.88%
2020-01-09	0	1.390	1.390	1.450	1.390	1.450	237,000	332,740	1.4040	1.390	1.390	1.450	1.390	1.450	237,000	1.4040	-4.14%
2020-01-08	0	1.450	1.420	1.450	1.450	1.450	20,000	29,000	1.4500	1.450	1.420	1.450	1.450	1.450	20,000	1.4500	-0.68%
2020-01-07	0	1.460	1.420	1.460	1.420	1.460	62,000	88,960	1.4348	1.460	1.420	1.460	1.420	1.460	62,000	1.4348	-0.68%
2020-01-06	0	1.470	1.440	1.470	1.450	1.480	46,000	67,280	1.4626	1.470	1.440	1.470	1.450	1.480	46,000	1.4626	0.68%
2020-01-03	0	1.460	1.460	1.480	1.460	1.480	114,000	168,460	1.4777	1.460	1.460	1.480	1.460	1.480	114,000	1.4777	-0.68%
2020-01-02	0	1.470	1.460	1.470	1.430	1.490	321,000	466,010	1.4517	1.470	1.460	1.470	1.430	1.490	321,000	1.4517	-1.34%
2019-12-31	0	1.490	1.460	1.490	1.410	1.580	2,499,000	3,775,240	1.5107	1.490	1.460	1.490	1.410	1.580	2,499,000	1.5107	5.67%
2019-12-30	0	1.410	1.410	1.420	1.410	1.480	644,000	915,780	1.4220	1.410	1.410	1.420	1.410	1.480	644,000	1.4220	-2.76%
2019-12-27	0	1.450	1.450	1.480	1.440	1.480	406,000	598,540	1.4742	1.450	1.450	1.480	1.440	1.480	406,000	1.4742	-0.68%
2019-12-24	0	1.460	1.440	1.460	1.440	1.460	7,000	10,100	1.4429	1.460	1.440	1.460	1.440	1.460	7,000	1.4429	0.00%
2019-12-23	0	1.460	1.460	1.480	1.410	1.480	243,554	354,975	1.4575	1.460	1.460	1.480	1.410	1.480	243,554	1.4575	-1.35%
2019-12-20	0	1.480	1.430	1.480	1.400	1.560	1,176,000	1,733,630	1.4742	1.480	1.430	1.480	1.400	1.560	1,176,000	1.4742	-6.33%
2019-12-19	0	1.580	1.540	1.580	1.530	1.580	172,000	267,980	1.5580	1.580	1.540	1.580	1.530	1.580	172,000	1.5580	1.28%
2019-12-18	0	1.560	1.540	1.560	1.540	1.560	11,000	16,960	1.5418	1.560	1.540	1.560	1.540	1.560	11,000	1.5418	0.00%
2019-12-17	0	1.560	1.550	1.580	1.540	1.560	90,000	140,340	1.5593	1.560	1.550	1.580	1.540	1.560	90,000	1.5593	1.30%
2019-12-16	0	1.540	1.540	1.560	1.500	1.580	258,000	398,360	1.5440	1.540	1.540	1.560	1.500	1.580	258,000	1.5440	2.67%
2019-12-13	0	1.500	1.500	1.520	1.450	1.520	290,000	430,810	1.4856	1.500	1.500	1.520	1.450	1.520	290,000	1.4856	0.00%
2019-12-12	0	1.500	1.480	1.500	1.440	1.510	222,000	330,440	1.4885	1.500	1.480	1.500	1.440	1.510	222,000	1.4885	3.45%
2019-12-11	0	1.450	1.400	1.450	1.380	1.450	154,000	218,620	1.4196	1.450	1.400	1.450	1.380	1.450	154,000	1.4196	4.32%
2019-12-10	0	1.390	1.390	1.420	1.340	1.420	265,000	370,910	1.3997	1.390	1.390	1.420	1.340	1.420	265,000	1.3997	0.72%
2019-12-09	0	1.380	1.360	1.390	1.350	1.390	83,000	114,230	1.3763	1.380	1.360	1.390	1.350	1.390	83,000	1.3763	1.47%
2019-12-06	0	1.360	1.350	1.360	-	-	0	0	-	1.360	1.350	1.360	-	-	0	-	0.00%
2019-12-05	0	1.360	1.330	1.360	1.310	1.420	863,000	1,174,080	1.3605	1.360	1.330	1.360	1.310	1.420	863,000	1.3605	-0.73%
2019-12-04	0	1.370	1.360	1.390	1.310	1.390	206,000	281,770	1.3678	1.370	1.360	1.390	1.310	1.390	206,000	1.3678	1.48%
2019-12-03	0	1.350	1.350	1.380	1.350	1.380	23,000	31,240	1.3583	1.350	1.350	1.380	1.350	1.380	23,000	1.3583	-1.46%
2019-12-02	0	1.370	1.370	1.380	1.340	1.430	399,000	556,370	1.3944	1.370	1.370	1.380	1.340	1.430	399,000	1.3944	1.48%
2019-11-29	0	1.350	1.340	1.350	1.330	1.480	2,366,000	3,343,800	1.4133	1.350	1.340	1.350	1.330	1.480	2,366,000	1.4133	-6.90%
2019-11-28	0	1.450	1.420	1.460	1.240	1.470	2,962,000	4,036,350	1.3627	1.450	1.420	1.460	1.240	1.470	2,962,000	1.3627	1.40%
2019-11-27	0	1.430	1.420	1.520	1.420	1.520	2,349,000	3,432,720	1.4614	1.430	1.420	1.520	1.420	1.520	2,349,000	1.4614	-5.92%
2019-11-26	0	1.520	1.500	1.540	1.490	1.570	1,285,000	1,942,010	1.5113	1.520	1.500	1.540	1.490	1.570	1,285,000	1.5113	-1.94%
2019-11-25	0	1.550	1.550	1.570	1.550	1.580	112,000	174,110	1.5546	1.550	1.550	1.570	1.550	1.580	112,000	1.5546	-1.27%
2019-11-22	0	1.570	1.570	1.620	1.570	1.640	164,000	262,030	1.5977	1.570	1.570	1.620	1.570	1.640	164,000	1.5977	-1.87%
2019-11-21	0	1.600	1.600	1.640	1.600	1.600	20,000	32,000	1.6000	1.600	1.600	1.640	1.600	1.600	20,000	1.6000	1.27%
2019-11-20	0	1.580	1.580	1.600	1.580	1.580	151,000	238,580	1.5800	1.580	1.580	1.600	1.580	1.580	151,000	1.5800	-1.25%
2019-11-19	0	1.600	1.600	1.690	1.580	1.620	91,000	146,630	1.6113	1.600	1.600	1.690	1.580	1.620	91,000	1.6113	-1.23%
2019-11-18	0	1.620	1.620	1.720	1.620	1.660	170,000	278,520	1.6384	1.620	1.620	1.720	1.620	1.660	170,000	1.6384	-2.41%
2019-11-15	0	1.660	1.660	1.720	1.660	1.720	30,000	49,920	1.6640	1.660	1.660	1.720	1.660	1.720	30,000	1.6640	-3.49%
2019-11-14	0	1.720	1.690	1.720	-	-	0	0	-	1.720	1.690	1.720	-	-	0	-	0.00%
2019-11-13	0	1.720	1.680	1.720	1.660	1.750	73,000	125,580	1.7203	1.720	1.680	1.720	1.660	1.750	73,000	1.7203	4.24%
2019-11-12	0	1.650	1.650	1.700	1.650	1.720	568,000	952,710	1.6773	1.650	1.650	1.700	1.650	1.720	568,000	1.6773	-4.62%
2019-11-11	0	1.730	1.690	1.780	1.680	1.780	178,000	312,910	1.7579	1.730	1.690	1.780	1.680	1.780	178,000	1.7579	-3.89%
2019-11-08	0	1.800	1.800	1.850	1.710	1.800	64,000	111,580	1.7434	1.800	1.800	1.850	1.710	1.800	64,000	1.7434	-1.10%
2019-11-07	0	1.820	1.760	1.820	1.820	1.850	356,000	652,940	1.8341	1.820	1.760	1.820	1.820	1.850	356,000	1.8341	7.06%
2019-11-06	0	1.700	1.700	1.800	-	-	0	0	-	1.700	1.700	1.800	-	-	0	-	0.59%
2019-11-05	0	1.690	1.690	1.760	1.690	1.760	98,000	172,140	1.7565	1.690	1.690	1.760	1.690	1.760	98,000	1.7565	-3.98%
2019-11-04	0	1.760	1.750	1.800	1.750	1.760	17,000	29,870	1.7571	1.760	1.750	1.800	1.750	1.760	17,000	1.7571	0.00%
2019-11-01	0	1.760	1.740	1.760	-	-	0	0	-	1.760	1.740	1.760	-	-	0	-	0.00%
2019-10-31	0	1.760	1.740	1.770	1.740	1.760	17,000	29,600	1.7412	1.760	1.740	1.770	1.740	1.760	17,000	1.7412	1.15%
2019-10-30	0	1.740	1.740	1.790	1.720	1.740	3,000	5,200	1.7333	1.740	1.740	1.790	1.720	1.740	3,000	1.7333	1.16%
2019-10-29	0	1.720	1.670	1.720	1.740	1.800	417,000	740,570	1.7759	1.720	1.670	1.720	1.740	1.800	417,000	1.7759	2.99%
2019-10-28	0	1.670	1.670	1.720	1.660	1.670	40,000	66,600	1.6650	1.670	1.670	1.720	1.660	1.670	40,000	1.6650	-0.60%
2019-10-25	0	1.680	1.660	1.730	1.680	1.680	2,000	3,360	1.6800	1.680	1.660	1.730	1.680	1.680	2,000	1.6800	0.00%
2019-10-24	0	1.680	1.660	1.710	1.650	1.680	37,000	61,870	1.6722	1.680	1.660	1.710	1.650	1.680	37,000	1.6722	3.07%
2019-10-23	0	1.630	1.620	1.700	1.600	1.650	110,000	179,920	1.6356	1.630	1.620	1.700	1.600	1.650	110,000	1.6356	-1.21%
2019-10-22	0	1.650	1.650	1.730	-	-	0	0	-	1.650	1.650	1.730	-	-	0	-	0.00%
2019-10-21	0	1.650	1.650	1.670	1.650	1.660	28,000	46,310	1.6539	1.650	1.650	1.670	1.650	1.660	28,000	1.6539	0.00%
2019-10-18	0	1.650	1.640	1.730	1.640	1.730	88,000	144,960	1.6473	1.650	1.640	1.730	1.640	1.730	88,000	1.6473	-1.79%
2019-10-17	0	1.680	1.680	1.770	1.670	1.670	1,000	1,670	1.6700	1.680	1.680	1.770	1.670	1.670	1,000	1.6700	-4.00%
2019-10-16	0	1.750	1.750	1.800	1.750	1.800	3,000	5,350	1.7833	1.750	1.750	1.800	1.750	1.800	3,000	1.7833	0.57%
2019-10-15	0	1.740	1.680	1.740	-	-	0	0	-	1.740	1.680	1.740	-	-	0	-	0.00%
2019-10-14	0	1.740	1.740	1.830	1.740	1.740	14,000	24,360	1.7400	1.740	1.740	1.830	1.740	1.740	14,000	1.7400	0.00%
2019-10-11	0	1.740	1.740	1.790	1.740	1.770	15,000	26,170	1.7447	1.740	1.740	1.790	1.740	1.770	15,000	1.7447	-4.92%
2019-10-10	0	1.830	1.700	1.830	1.800	1.850	37,000	68,210	1.8435	1.830	1.700	1.830	1.800	1.850	37,000	1.8435	10.91%
2019-10-09	0	1.650	1.650	1.750	1.630	1.850	4,000	6,960	1.7400	1.650	1.650	1.750	1.630	1.850	4,000	1.7400	-2.94%
2019-10-08	0	1.700	1.670	1.780	-	-	0	0	-	1.700	1.670	1.780	-	-	0	-	0.00%
2019-10-04	0	1.700	1.700	1.790	1.700	1.700	1,000	1,700	1.7000	1.700	1.700	1.790	1.700	1.700	1,000	1.7000	0.00%
2019-10-03	0	1.700	1.700	1.810	1.700	1.700	29,000	49,300	1.7000	1.700	1.700	1.810	1.700	1.700	29,000	1.7000	-1.16%
2019-10-02	0	1.720	1.720	1.850	1.710	1.720	16,000	27,400	1.7125	1.720	1.720	1.850	1.710	1.720	16,000	1.7125	-9.47%
2019-09-30	0	1.900	1.870	1.910	1.710	1.900	271,000	485,470	1.7914	1.900	1.870	1.910	1.710	1.900	271,000	1.7914	12.43%
2019-09-27	0	1.690	1.570	1.690	1.550	1.700	155,000	248,280	1.6018	1.690	1.570	1.690	1.550	1.700	155,000	1.6018	3.68%
2019-09-26	0	1.630	1.570	1.640	1.630	1.650	45,000	73,890	1.6420	1.630	1.570	1.640	1.630	1.650	45,000	1.6420	-1.21%
2019-09-25	0	1.650	1.650	1.670	1.650	1.700	44,000	73,960	1.6809	1.650	1.650	1.670	1.650	1.700	44,000	1.6809	-7.30%
2019-09-24	0	1.780	1.710	1.780	-	-	0	0	-	1.780	1.710	1.780	-	-	0	-	-0.56%
2019-09-23	0	1.790	1.700	1.800	1.750	1.790	20,000	35,040	1.7520	1.790	1.700	1.800	1.750	1.790	20,000	1.7520	2.29%
2019-09-20	0	1.750	1.750	1.760	1.750	1.760	68,000	119,270	1.7540	1.750	1.750	1.760	1.750	1.760	68,000	1.7540	-1.69%
2019-09-19	0	1.780	1.750	1.780	-	-	0	0	-	1.780	1.750	1.780	-	-	0	-	-0.56%
2019-09-18	0	1.790	1.770	1.790	-	-	0	0	-	1.790	1.770	1.790	-	-	0	-	0.00%
2019-09-17	0	1.790	1.760	1.840	-	-	0	0	-	1.790	1.760	1.840	-	-	0	-	0.00%
2019-09-16	0	1.790	1.780	1.790	1.770	1.800	24,000	42,540	1.7725	1.790	1.780	1.790	1.770	1.800	24,000	1.7725	0.00%
2019-09-13	0	1.790	1.790	1.840	-	-	0	0	-	1.790	1.790	1.840	-	-	0	-	0.56%
2019-09-12	0	1.780	1.780	1.840	1.770	1.840	24,000	43,500	1.8125	1.780	1.780	1.840	1.770	1.840	24,000	1.8125	-1.11%
2019-09-11	0	1.800	1.790	1.820	1.790	1.840	20,000	36,040	1.8020	1.800	1.790	1.820	1.790	1.840	20,000	1.8020	0.56%
2019-09-10	0	1.790	1.790	1.800	1.770	1.810	58,000	104,770	1.8064	1.790	1.790	1.800	1.770	1.810	58,000	1.8064	-3.76%
2019-09-09	0	1.860	1.810	1.860	1.820	1.860	33,000	60,140	1.8224	1.860	1.810	1.860	1.820	1.860	33,000	1.8224	-1.06%
2019-09-06	0	1.880	1.830	1.880	1.810	1.920	92,000	170,300	1.8511	1.880	1.830	1.880	1.810	1.920	92,000	1.8511	0.00%
2019-09-05	0	1.880	1.760	1.880	1.800	1.940	618,000	1,134,940	1.8365	1.880	1.760	1.880	1.800	1.940	618,000	1.8365	0.53%
2019-09-04	0	1.870	1.840	1.870	1.810	1.890	124,000	230,230	1.8567	1.870	1.840	1.870	1.810	1.890	124,000	1.8567	4.47%
2019-09-03	0	1.790	1.660	1.850	1.660	1.900	55,000	98,050	1.7827	1.790	1.660	1.850	1.660	1.900	55,000	1.7827	-4.79%
2019-09-02	0	1.880	1.810	1.880	1.860	1.920	48,000	89,890	1.8727	1.880	1.810	1.880	1.860	1.920	48,000	1.8727	-2.08%
2019-08-30	0	1.920	1.820	1.920	1.800	1.920	381,000	705,850	1.8526	1.920	1.820	1.920	1.800	1.920	381,000	1.8526	2.13%
2019-08-29	0	1.880	1.870	1.880	1.500	1.880	1,946,000	3,119,560	1.6031	1.880	1.870	1.880	1.500	1.880	1,946,000	1.6031	10.59%
2019-08-28	0	1.700	1.670	1.720	1.670	1.740	221,000	377,990	1.7104	1.700	1.670	1.720	1.670	1.740	221,000	1.7104	-1.73%
2019-08-27	0	1.730	1.730	1.770	1.730	1.790	73,556	128,251	1.7436	1.730	1.730	1.770	1.730	1.790	73,556	1.7436	-3.35%
2019-08-26	0	1.790	1.760	1.780	1.760	1.800	88,000	157,110	1.7853	1.790	1.760	1.780	1.760	1.800	88,000	1.7853	-1.10%
2019-08-23	0	1.810	1.800	1.840	1.800	1.850	193,000	349,240	1.8095	1.810	1.800	1.840	1.800	1.850	193,000	1.8095	-4.23%
2019-08-22	0	1.890	1.840	1.890	-	-	0	0	-	1.890	1.840	1.890	-	-	0	-	-0.53%
2019-08-21	0	1.900	1.840	1.900	1.840	1.900	100,038,000	190,071,100	1.9000	1.900	1.840	1.900	1.840	1.900	100,038,000	1.9000	-0.52%
2019-08-20	0	1.910	1.820	1.910	1.810	1.910	114,000	211,880	1.8586	1.910	1.820	1.910	1.810	1.910	114,000	1.8586	0.00%
2019-08-19	0	1.910	1.790	1.910	1.740	1.910	567,000	1,018,660	1.7966	1.910	1.790	1.910	1.740	1.910	567,000	1.7966	9.77%
2019-08-16	0	1.740	1.740	1.780	1.710	1.870	988,000	1,782,790	1.8044	1.740	1.740	1.780	1.710	1.870	988,000	1.8044	-7.94%
2019-08-15	0	1.890	1.850	1.890	1.800	1.920	1,502,000	2,772,040	1.8456	1.890	1.850	1.890	1.800	1.920	1,502,000	1.8456	-4.55%
2019-08-14	0	1.980	1.980	2.000	1.800	1.980	316,000	602,890	1.9079	1.980	1.980	2.000	1.800	1.980	316,000	1.9079	1.54%
2019-08-13	0	1.950	1.950	1.970	1.750	1.960	461,000	873,780	1.8954	1.950	1.950	1.970	1.750	1.960	461,000	1.8954	1.04%
2019-08-12	0	1.930	1.850	1.930	1.890	1.930	123,000	232,800	1.8927	1.930	1.850	1.930	1.890	1.930	123,000	1.8927	2.12%
2019-08-09	0	1.890	1.830	1.890	1.820	1.890	115,000	212,950	1.8517	1.890	1.830	1.890	1.820	1.890	115,000	1.8517	2.72%
2019-08-08	0	1.840	1.800	1.840	1.830	1.840	14,000	25,640	1.8314	1.840	1.800	1.840	1.830	1.840	14,000	1.8314	2.22%
2019-08-07	0	1.800	1.800	1.840	1.780	1.840	197,000	357,050	1.8124	1.800	1.800	1.840	1.780	1.840	197,000	1.8124	-0.55%
2019-08-06	0	1.810	1.810	1.820	1.800	1.810	64,000	115,530	1.8052	1.810	1.810	1.820	1.800	1.810	64,000	1.8052	0.56%
2019-08-05	0	1.800	1.800	1.830	1.800	1.850	24,000	43,510	1.8129	1.800	1.800	1.830	1.800	1.850	24,000	1.8129	-2.70%
2019-08-02	0	1.850	1.820	1.850	1.840	1.850	15,000	27,700	1.8467	1.850	1.820	1.850	1.840	1.850	15,000	1.8467	0.00%
2019-08-01	0	1.850	1.850	1.900	1.850	1.900	28,000	52,700	1.8821	1.850	1.850	1.900	1.850	1.900	28,000	1.8821	-2.12%
2019-07-31	0	1.890	1.890	1.900	-	-	0	0	-	1.890	1.890	1.900	-	-	0	-	1.07%
2019-07-30	0	1.870	1.870	1.900	1.870	1.870	2,000	3,740	1.8700	1.870	1.870	1.900	1.870	1.870	2,000	1.8700	0.54%
2019-07-29	0	1.860	1.860	1.880	1.850	1.850	4,000	7,400	1.8500	1.860	1.860	1.880	1.850	1.850	4,000	1.8500	0.54%
2019-07-26	0	1.850	1.850	1.890	1.850	1.870	33,000	61,110	1.8518	1.850	1.850	1.890	1.850	1.870	33,000	1.8518	-2.63%
2019-07-25	0	1.900	1.860	1.900	1.900	1.900	6,000	11,400	1.9000	1.900	1.860	1.900	1.900	1.900	6,000	1.9000	0.00%
2019-07-24	0	1.900	1.860	1.900	-	-	0	0	-	1.900	1.860	1.900	-	-	0	-	0.00%
2019-07-23	0	1.900	1.900	1.920	1.900	1.900	69,000	131,100	1.9000	1.900	1.900	1.920	1.900	1.900	69,000	1.9000	1.60%
2019-07-22	0	1.870	1.870	1.890	1.820	1.910	67,000	125,210	1.8688	1.870	1.870	1.890	1.820	1.910	67,000	1.8688	-1.06%
2019-07-19	0	1.890	1.880	1.890	1.890	1.910	18,000	34,050	1.8917	1.890	1.880	1.890	1.890	1.910	18,000	1.8917	1.61%
2019-07-18	0	1.860	1.860	1.900	-	-	27,500,000	52,250,000	1.9000	1.860	1.860	1.900	-	-	27,500,000	1.9000	0.00%
2019-07-17	0	1.860	1.850	1.860	1.820	1.970	89,000	169,360	1.9029	1.860	1.850	1.860	1.820	1.970	89,000	1.9029	-3.63%
2019-07-16	0	1.930	1.900	1.930	1.810	1.930	33,000	61,320	1.8582	1.930	1.900	1.930	1.810	1.930	33,000	1.8582	2.66%
2019-07-15	0	1.880	1.830	1.900	-	-	0	0	-	1.880	1.830	1.900	-	-	0	-	0.00%
2019-07-12	0	1.880	1.820	1.880	1.880	1.890	30,102,000	57,191,770	1.8999	1.880	1.820	1.880	1.880	1.890	30,102,000	1.8999	0.00%
2019-07-11	0	1.880	1.860	1.880	1.880	1.940	45,000	85,500	1.9000	1.880	1.860	1.880	1.880	1.940	45,000	1.9000	0.00%
2019-07-10	0	1.880	1.880	1.900	1.850	1.900	172,000	323,090	1.8784	1.880	1.880	1.900	1.850	1.900	172,000	1.8784	0.00%
2019-07-09	0	1.880	1.840	1.880	-	-	0	0	-	1.880	1.840	1.880	-	-	0	-	0.00%
2019-07-08	0	1.880	1.850	1.880	1.840	1.880	18,000	33,200	1.8444	1.880	1.850	1.880	1.840	1.880	18,000	1.8444	1.62%
2019-07-05	0	1.850	1.850	1.890	1.840	1.900	42,920,000	81,536,190	1.8997	1.850	1.850	1.890	1.840	1.900	42,920,000	1.8997	0.54%
2019-07-04	0	1.840	1.840	1.890	1.840	1.880	487,000	904,740	1.8578	1.840	1.840	1.890	1.840	1.880	487,000	1.8578	-3.16%
2019-07-03	0	1.900	1.850	1.900	1.850	1.900	52,000	96,760	1.8608	1.900	1.850	1.900	1.850	1.900	52,000	1.8608	0.00%
2019-07-02	0	1.900	1.850	1.900	1.840	1.900	15,000	28,010	1.8673	1.900	1.850	1.900	1.840	1.900	15,000	1.8673	0.00%
2019-06-28	0	1.900	1.900	1.910	1.840	1.940	176,000	333,590	1.8954	1.900	1.900	1.910	1.840	1.940	176,000	1.8954	2.15%
2019-06-27	0	1.860	1.860	1.900	1.800	1.870	118,000	218,950	1.8555	1.860	1.860	1.900	1.800	1.870	118,000	1.8555	-3.12%
2019-06-26	0	1.920	1.870	1.920	1.870	1.930	16,000	30,530	1.9081	1.920	1.870	1.920	1.870	1.930	16,000	1.9081	0.52%
2019-06-25	0	1.910	1.880	1.910	-	-	0	0	-	1.910	1.880	1.910	-	-	0	-	-0.52%
2019-06-24	0	1.920	1.880	1.920	1.840	1.940	358,000	674,680	1.8846	1.920	1.880	1.920	1.840	1.940	358,000	1.8846	2.67%
2019-06-21	0	1.870	-	1.940	1.860	1.990	95,000	180,800	1.9032	1.870	-	1.940	1.860	1.990	95,000	1.9032	-4.59%
2019-06-20	0	1.960	1.930	1.960	1.920	1.970	196,000	383,230	1.9553	1.960	1.930	1.960	1.920	1.970	196,000	1.9553	0.00%
2019-06-19	0	1.960	1.940	1.960	1.880	1.960	127,000	242,950	1.9130	1.960	1.940	1.960	1.880	1.960	127,000	1.9130	0.51%
2019-06-18	0	1.950	1.860	1.950	1.860	1.960	141,000	268,310	1.9029	1.950	1.860	1.950	1.860	1.960	141,000	1.9029	1.04%
2019-06-17	0	1.930	1.880	1.980	1.880	1.990	132,000	251,800	1.9076	1.930	1.880	1.980	1.880	1.990	132,000	1.9076	0.52%
2019-06-14	0	1.920	1.920	1.950	1.920	1.960	15,000	28,870	1.9247	1.920	1.920	1.950	1.920	1.960	15,000	1.9247	-2.04%
2019-06-13	0	1.960	1.920	1.960	1.910	1.970	231,000	446,810	1.9342	1.960	1.920	1.960	1.910	1.970	231,000	1.9342	0.51%
2019-06-12	0	1.950	1.950	1.990	1.910	2.030	119,000	232,220	1.9514	1.950	1.950	1.990	1.910	2.030	119,000	1.9514	-2.50%
2019-06-11	0	2.000	2.020	2.030	1.900	2.000	333,000	641,940	1.9277	2.000	2.020	2.030	1.900	2.000	333,000	1.9277	1.52%
2019-06-10	0	1.970	1.910	1.980	1.910	1.980	220,000	426,770	1.9399	1.970	1.910	1.980	1.910	1.980	220,000	1.9399	-2.48%
2019-06-06	0	2.020	1.930	2.020	1.930	2.030	142,000	280,490	1.9753	2.020	1.930	2.020	1.930	2.030	142,000	1.9753	-0.49%
2019-06-05	0	2.030	1.970	2.110	1.970	2.100	77,000	153,910	1.9988	2.030	1.970	2.110	1.970	2.100	77,000	1.9988	3.38%
2019-06-04	0	2.080	2.020	2.080	2.010	2.080	190,510	390,745	2.0510	1.964	1.907	1.964	1.898	1.964	201,793	1.9364	1.46%
2019-06-03	0	2.050	2.000	2.050	2.000	2.080	138,000	278,020	2.0146	1.935	1.888	1.935	1.888	1.964	146,173	1.9020	-1.44%
2019-05-31	0	2.080	2.070	2.080	1.980	2.080	177,000	353,260	1.9958	1.964	1.954	1.964	1.869	1.964	187,483	1.8842	2.46%
2019-05-30	0	2.030	1.990	2.040	1.990	2.050	43,000	86,080	2.0019	1.916	1.879	1.926	1.879	1.935	45,547	1.8899	1.00%
2019-05-29	0	2.010	2.000	2.010	1.980	2.020	150,000	300,860	2.0057	1.898	1.888	1.898	1.869	1.907	158,884	1.8936	0.00%
2019-05-28	0	2.010	1.980	2.060	2.000	2.020	105,000	210,210	2.0020	1.898	1.869	1.945	1.888	1.907	111,219	1.8901	0.50%
2019-05-27	0	2.000	1.980	2.050	1.980	2.100	782,000	1,570,180	2.0079	1.888	1.869	1.935	1.869	1.983	828,314	1.8956	-1.48%
2019-05-24	0	2.030	2.020	2.040	2.030	2.050	57,000	116,270	2.0398	1.916	1.907	1.926	1.916	1.935	60,376	1.9258	0.00%
2019-05-23	0	2.030	2.030	2.090	2.030	2.100	82,000	169,150	2.0628	1.916	1.916	1.973	1.916	1.983	86,856	1.9475	-3.33%
2019-05-22	0	2.100	2.090	2.100	2.100	2.110	65,000	136,550	2.1008	1.983	1.973	1.983	1.983	1.992	68,850	1.9833	0.96%
2019-05-21	0	2.080	2.060	2.130	2.080	2.100	91,000	190,500	2.0934	1.964	1.945	2.011	1.964	1.983	96,389	1.9764	-2.80%
2019-05-20	0	2.140	2.050	2.140	2.050	2.190	175,000	368,250	2.1043	2.020	1.935	2.020	1.935	2.068	185,364	1.9866	-2.73%
2019-05-17	0	2.200	2.130	2.200	2.130	2.200	120,000	257,720	2.1477	2.077	2.011	2.077	2.011	2.077	127,107	2.0276	0.00%
2019-05-16	0	2.200	2.200	2.240	2.130	2.200	89,000	191,680	2.1537	2.077	2.077	2.115	2.011	2.077	94,271	2.0333	0.00%
2019-05-15	0	2.200	2.140	2.200	-	-	0	0	-	2.077	2.020	2.077	-	-	0	-	-1.35%
2019-05-14	0	2.230	2.230	2.240	2.080	2.200	282,000	603,700	2.1408	2.105	2.105	2.115	1.964	2.077	298,701	2.0211	1.36%
2019-05-10	0	2.200	2.110	2.200	2.110	2.200	96,000	209,050	2.1776	2.077	1.992	2.077	1.992	2.077	101,686	2.0558	0.00%
2019-05-09	0	2.200	2.120	2.210	2.130	2.210	4,000	8,750	2.1875	2.077	2.001	2.086	2.011	2.086	4,237	2.0652	-2.22%
2019-05-08	0	2.250	2.240	2.250	2.140	2.250	206,000	445,090	2.1606	2.124	2.115	2.124	2.020	2.124	218,200	2.0398	2.27%
2019-05-07	0	2.200	2.190	2.200	2.100	2.200	313,000	676,460	2.1612	2.077	2.068	2.077	1.983	2.077	331,537	2.0404	4.76%
2019-05-06	0	2.100	2.100	2.120	2.100	2.160	309,000	660,420	2.1373	1.983	1.983	2.001	1.983	2.039	327,301	2.0178	-3.67%
2019-05-03	0	2.180	2.170	2.190	2.160	2.180	11,000	23,960	2.1782	2.058	2.049	2.068	2.039	2.058	11,651	2.0564	-0.46%
2019-05-02	0	2.190	2.160	2.190	2.190	2.190	50,000	109,500	2.1900	2.068	2.039	2.068	2.068	2.068	52,961	2.0675	0.00%
2019-04-30	0	2.190	2.190	2.200	2.180	2.230	99,000	216,310	2.1849	2.068	2.068	2.077	2.058	2.105	104,863	2.0628	0.00%
2019-04-29	0	2.190	2.180	2.190	2.190	2.200	47,000	103,040	2.1923	2.068	2.058	2.068	2.068	2.077	49,784	2.0698	-0.45%
2019-04-26	0	2.200	2.180	2.200	2.200	2.200	4,000	8,800	2.2000	2.077	2.058	2.077	2.077	2.077	4,237	2.0770	0.00%
2019-04-25	0	2.200	2.200	2.250	2.200	2.200	38,000	83,600	2.2000	2.077	2.077	2.124	2.077	2.077	40,251	2.0770	0.00%
2019-04-24	0	2.200	2.200	2.220	2.200	2.200	78,000	171,600	2.2000	2.077	2.077	2.096	2.077	2.077	82,620	2.0770	0.00%
2019-04-23	0	2.200	2.200	2.210	2.200	2.210	60,380	133,156	2.2053	2.077	2.077	2.086	2.077	2.086	63,956	2.0820	-0.45%
2019-04-18	0	2.210	2.200	2.210	2.210	2.220	11,000	24,320	2.2109	2.086	2.077	2.086	2.086	2.096	11,651	2.0873	0.00%
2019-04-17	0	2.210	2.210	2.220	2.210	2.220	149,000	329,390	2.2107	2.086	2.086	2.096	2.086	2.096	157,825	2.0871	-0.45%
2019-04-16	0	2.220	2.210	2.220	2.210	2.220	127,000	281,570	2.2171	2.096	2.086	2.096	2.086	2.096	134,522	2.0931	-2.63%
2019-04-15	0	2.280	2.230	2.280	2.220	2.280	30,000	67,490	2.2497	2.153	2.105	2.153	2.096	2.153	31,777	2.1239	3.17%
2019-04-12	0	2.210	2.210	2.220	2.190	2.290	289,000	636,900	2.2038	2.086	2.086	2.096	2.068	2.162	306,116	2.0806	0.00%
2019-04-11	0	2.210	2.200	2.240	2.210	2.260	9,000	20,150	2.2389	2.086	2.077	2.115	2.086	2.134	9,533	2.1137	-3.07%
2019-04-10	0	2.280	2.200	2.280	2.200	2.300	13,000	29,230	2.2485	2.153	2.077	2.153	2.077	2.171	13,770	2.1227	3.17%
2019-04-09	0	2.210	2.200	2.240	2.200	2.230	239,000	530,070	2.2179	2.086	2.077	2.115	2.077	2.105	253,155	2.0939	-1.34%
2019-04-08	0	2.240	2.200	2.240	2.240	2.260	16,000	35,960	2.2475	2.115	2.077	2.115	2.115	2.134	16,948	2.1218	-0.88%
2019-04-04	0	2.260	2.240	2.280	2.260	2.370	112,000	257,230	2.2967	2.134	2.115	2.153	2.134	2.237	118,633	2.1683	-4.64%
2019-04-03	0	2.370	2.370	2.380	2.250	2.400	623,000	1,437,150	2.3068	2.237	2.237	2.247	2.124	2.266	659,897	2.1778	-3.27%
2019-04-02	0	2.450	2.460	2.500	2.200	2.460	603,000	1,392,370	2.3091	2.313	2.322	2.360	2.077	2.322	638,713	2.1800	11.36%
2019-04-01	0	2.200	2.180	2.220	2.200	2.280	144,000	322,780	2.2415	2.077	2.058	2.096	2.077	2.153	152,528	2.1162	0.46%
2019-03-29	0	2.190	2.180	2.220	2.190	2.220	87,000	192,330	2.2107	2.068	2.058	2.096	2.068	2.096	92,153	2.0871	1.86%
2019-03-28	0	2.150	2.140	2.200	2.130	2.260	37,000	81,130	2.1927	2.030	2.020	2.077	2.011	2.134	39,191	2.0701	-3.15%
2019-03-27	0	2.220	2.190	2.270	2.200	2.220	64,000	140,950	2.2023	2.096	2.068	2.143	2.077	2.096	67,790	2.0792	-1.33%
2019-03-26	0	2.250	2.180	2.250	2.180	2.250	33,000	72,380	2.1933	2.124	2.058	2.124	2.058	2.124	34,954	2.0707	2.74%
2019-03-25	0	2.190	2.130	2.190	-	-	0	0	-	2.068	2.011	2.068	-	-	0	-	-2.67%
2019-03-22	0	2.250	2.190	2.270	2.190	2.270	185,000	410,500	2.2189	2.124	2.068	2.143	2.068	2.143	195,957	2.0949	3.21%
2019-03-21	0	2.180	2.140	2.180	2.140	2.210	64,000	137,840	2.1538	2.058	2.020	2.058	2.020	2.086	67,790	2.0333	2.35%
2019-03-20	0	2.130	2.130	2.200	2.130	2.190	138,000	297,520	2.1559	2.011	2.011	2.077	2.011	2.068	146,173	2.0354	-0.93%
2019-03-19	0	2.150	2.130	2.170	2.120	2.190	66,000	143,120	2.1685	2.030	2.011	2.049	2.001	2.068	69,909	2.0472	-2.27%
2019-03-18	0	2.200	2.200	2.220	2.160	2.240	91,000	198,530	2.1816	2.077	2.077	2.096	2.039	2.115	96,389	2.0597	1.85%
2019-03-15	0	2.160	2.140	2.220	2.160	2.230	43,000	94,660	2.2014	2.039	2.020	2.096	2.039	2.105	45,547	2.0783	-2.26%
2019-03-14	0	2.210	2.200	2.210	2.190	2.210	20,000	43,880	2.1940	2.086	2.077	2.086	2.068	2.086	21,184	2.0713	0.00%
2019-03-13	0	2.210	2.180	2.220	2.200	2.290	25,000	56,590	2.2636	2.086	2.058	2.096	2.077	2.162	26,481	2.1370	0.45%
2019-03-12	0	2.200	2.190	2.210	2.180	2.290	156,000	342,910	2.1981	2.077	2.068	2.086	2.058	2.162	165,239	2.0752	0.46%
2019-03-11	0	2.190	2.190	2.200	-	-	0	0	-	2.068	2.068	2.077	-	-	0	-	0.00%
2019-03-08	0	2.190	2.180	2.240	2.180	2.250	78,000	173,000	2.2179	2.068	2.058	2.115	2.058	2.124	82,620	2.0939	-1.35%
2019-03-07	0	2.220	2.200	2.220	2.210	2.230	204,000	452,970	2.2204	2.096	2.077	2.096	2.086	2.105	216,082	2.0963	0.00%
2019-03-06	0	2.220	2.220	2.240	2.220	2.240	253,000	564,800	2.2324	2.096	2.096	2.115	2.096	2.115	267,984	2.1076	-0.45%
2019-03-05	0	2.230	2.200	2.240	2.210	2.230	31,000	68,910	2.2229	2.105	2.077	2.115	2.086	2.105	32,836	2.0986	1.83%
2019-03-04	0	2.190	2.190	2.230	2.190	2.270	288,000	646,180	2.2437	2.068	2.068	2.105	2.068	2.143	305,057	2.1182	-1.79%
2019-03-01	0	2.230	2.220	2.230	2.220	2.260	135,000	303,070	2.2450	2.105	2.096	2.105	2.096	2.134	142,995	2.1194	-0.45%
2019-02-28	0	2.240	2.230	2.240	2.220	2.260	30,000	67,380	2.2460	2.115	2.105	2.115	2.096	2.134	31,777	2.1204	0.90%
2019-02-27	0	2.220	2.210	2.240	2.220	2.380	1,263,000	2,899,400	2.2956	2.096	2.086	2.115	2.096	2.247	1,337,801	2.1673	-0.89%
2019-02-26	0	2.240	2.200	2.240	2.250	2.260	122,000	275,180	2.2556	2.115	2.077	2.115	2.124	2.134	129,225	2.1295	-0.88%
2019-02-25	0	2.260	2.250	2.280	2.260	2.280	37,000	84,260	2.2773	2.134	2.124	2.153	2.134	2.153	39,191	2.1500	-0.88%
2019-02-22	0	2.280	2.280	2.290	2.260	2.280	41,000	93,270	2.2749	2.153	2.153	2.162	2.134	2.153	43,428	2.1477	-1.72%
2019-02-21	0	2.320	2.250	2.320	2.250	2.330	198,000	456,960	2.3079	2.190	2.124	2.190	2.124	2.200	209,727	2.1788	0.00%
2019-02-20	0	2.320	2.270	2.320	2.250	2.320	23,000	52,480	2.2817	2.190	2.143	2.190	2.124	2.190	24,362	2.1542	-0.85%
2019-02-19	0	2.340	2.220	2.340	2.260	2.340	542,000	1,242,220	2.2919	2.209	2.096	2.209	2.134	2.209	574,100	2.1638	2.63%
2019-02-18	0	2.280	2.220	2.280	2.270	2.340	830,000	1,916,730	2.3093	2.153	2.096	2.153	2.143	2.209	879,157	2.1802	3.64%
2019-02-15	0	2.200	2.180	2.200	2.200	2.250	110,000	243,250	2.2114	2.077	2.058	2.077	2.077	2.124	116,515	2.0877	0.00%
2019-02-14	0	2.200	2.190	2.200	2.200	2.260	564,000	1,243,020	2.2039	2.077	2.068	2.077	2.077	2.134	597,403	2.0807	-0.90%
2019-02-13	0	2.220	2.220	2.230	2.180	2.250	69,000	152,460	2.2096	2.096	2.096	2.105	2.058	2.124	73,087	2.0860	-0.89%
2019-02-12	0	2.240	2.180	2.240	2.240	2.250	102,000	229,490	2.2499	2.115	2.058	2.115	2.115	2.124	108,041	2.1241	-0.44%
2019-02-11	0	2.250	2.180	2.250	2.250	2.260	32,000	72,200	2.2563	2.124	2.058	2.124	2.124	2.134	33,895	2.1301	0.45%
2019-02-08	0	2.240	2.200	2.240	2.160	2.240	49,000	107,120	2.1861	2.115	2.077	2.115	2.039	2.115	51,902	2.0639	0.45%
2019-02-04	0	2.230	2.180	2.260	2.190	2.230	16,000	35,080	2.1925	2.105	2.058	2.134	2.068	2.105	16,948	2.0699	0.00%
2019-02-01	0	2.230	2.180	2.230	2.230	2.250	7,000	15,630	2.2329	2.105	2.058	2.105	2.105	2.124	7,415	2.1080	0.90%
2019-01-31	0	2.210	2.210	2.240	2.200	2.250	113,000	250,860	2.2200	2.086	2.086	2.115	2.077	2.124	119,692	2.0959	-1.78%
2019-01-30	0	2.250	2.130	2.250	-	-	0	0	-	2.124	2.011	2.124	-	-	0	-	0.00%
2019-01-29	0	2.250	2.150	2.250	-	-	0	0	-	2.124	2.030	2.124	-	-	0	-	-0.44%
2019-01-28	0	2.260	2.160	2.260	-	-	0	0	-	2.134	2.039	2.134	-	-	0	-	0.00%
2019-01-25	0	2.260	2.250	2.260	2.150	2.260	1,236,000	2,781,460	2.2504	2.134	2.124	2.134	2.030	2.134	1,309,202	2.1245	4.63%
2019-01-24	0	2.160	2.120	2.160	2.110	2.160	12,000	25,720	2.1433	2.039	2.001	2.039	1.992	2.039	12,711	2.0235	-0.46%
2019-01-23	0	2.170	2.120	2.170	-	-	0	0	-	2.049	2.001	2.049	-	-	0	-	-0.46%
2019-01-22	0	2.180	2.120	2.180	2.110	2.200	201,000	429,150	2.1351	2.058	2.001	2.058	1.992	2.077	212,904	2.0157	2.35%
2019-01-21	0	2.130	2.110	2.130	2.100	2.140	320,000	678,290	2.1197	2.011	1.992	2.011	1.983	2.020	338,952	2.0011	0.47%
2019-01-18	0	2.120	2.110	2.120	2.110	2.120	41,000	86,720	2.1151	2.001	1.992	2.001	1.992	2.001	43,428	1.9969	0.47%
2019-01-17	0	2.110	2.100	2.110	2.050	2.120	1,065,000	2,217,260	2.0819	1.992	1.983	1.992	1.935	2.001	1,128,075	1.9655	1.44%
2019-01-16	0	2.080	2.080	2.090	2.070	2.230	1,143,000	2,417,470	2.1150	1.964	1.964	1.973	1.954	2.105	1,210,694	1.9968	-7.56%
2019-01-15	0	2.250	2.250	2.290	2.210	2.300	52,000	116,600	2.2423	2.124	2.124	2.162	2.086	2.171	55,080	2.1169	0.00%
2019-01-14	0	2.250	2.220	2.300	-	-	0	0	-	2.124	2.096	2.171	-	-	0	-	0.00%
2019-01-11	0	2.250	2.230	2.250	2.240	2.320	89,000	201,830	2.2678	2.124	2.105	2.124	2.115	2.190	94,271	2.1410	-1.75%
2019-01-10	0	2.290	2.270	2.290	2.260	2.390	66,000	151,270	2.2920	2.162	2.143	2.162	2.134	2.256	69,909	2.1638	-6.91%
2019-01-09	0	2.460	2.460	2.470	2.240	2.400	304,000	691,520	2.2747	2.322	2.322	2.332	2.115	2.266	322,004	2.1475	9.33%
2019-01-08	0	2.250	2.240	2.260	2.220	2.260	299,000	670,590	2.2428	2.124	2.115	2.134	2.096	2.134	316,708	2.1174	-2.17%
2019-01-07	0	2.300	2.300	2.320	2.180	2.320	114,000	260,670	2.2866	2.171	2.171	2.190	2.058	2.190	120,752	2.1587	-2.13%
2019-01-04	0	2.350	2.300	2.350	2.200	2.470	360,000	835,160	2.3199	2.219	2.171	2.219	2.077	2.332	381,321	2.1902	5.38%
2019-01-03	0	2.230	2.230	2.240	2.220	2.310	135,000	304,440	2.2551	2.105	2.105	2.115	2.096	2.181	142,995	2.1290	-7.08%
2019-01-02	0	2.400	2.380	2.400	2.380	2.730	351,900	858,933	2.4408	2.266	2.247	2.266	2.247	2.577	372,741	2.3044	-12.73%
2018-12-31	0	2.750	2.750	2.790	2.290	2.790	18,612,000	50,051,200	2.6892	2.596	2.596	2.634	2.162	2.634	19,714,294	2.5388	16.53%
2018-12-28	0	2.360	2.360	2.400	2.100	2.400	646,000	1,467,260	2.2713	2.228	2.228	2.266	1.983	2.266	684,259	2.1443	3.51%
2018-12-27	0	2.280	2.280	2.300	2.080	2.300	12,485,000	25,214,270	2.0196	2.153	2.153	2.171	1.964	2.171	13,224,423	1.9066	6.05%
2018-12-24	0	2.150	2.150	2.180	2.060	2.200	803,000	1,693,355	2.1088	2.030	2.030	2.058	1.945	2.077	850,558	1.9909	6.97%
2018-12-21	0	2.010	2.000	2.090	1.990	2.290	14,467,000	29,054,370	2.0083	1.898	1.888	1.973	1.879	2.162	15,323,807	1.8960	0.00%
2018-12-20	0	2.010	2.010	2.050	1.960	2.110	131,000	271,180	2.0701	1.898	1.898	1.935	1.850	1.992	138,758	1.9543	-4.74%
2018-12-19	0	2.110	2.100	2.150	2.110	2.110	21,000	44,310	2.1100	1.992	1.983	2.030	1.992	1.992	22,244	1.9920	-3.21%
2018-12-18	0	2.180	2.100	2.180	2.060	2.180	133,000	281,020	2.1129	2.058	1.983	2.058	1.945	2.058	140,877	1.9948	3.81%
2018-12-17	0	2.100	2.090	2.130	2.080	2.160	99,000	208,140	2.1024	1.983	1.973	2.011	1.964	2.039	104,863	1.9849	-3.23%
2018-12-14	0	2.170	2.120	2.170	2.180	2.190	2,000	4,370	2.1850	2.049	2.001	2.049	2.058	2.068	2,118	2.0628	-0.46%
2018-12-13	0	2.180	2.120	2.180	2.170	2.200	7,000	15,240	2.1771	2.058	2.001	2.058	2.049	2.077	7,415	2.0554	2.35%
2018-12-12	0	2.130	2.110	2.200	2.130	2.200	12,000	25,700	2.1417	2.011	1.992	2.077	2.011	2.077	12,711	2.0219	-3.18%
2018-12-11	0	2.200	2.190	2.200	2.150	2.200	38,000	82,210	2.1634	2.077	2.068	2.077	2.030	2.077	40,251	2.0425	1.38%
2018-12-10	0	2.170	2.110	2.170	2.090	2.170	9,000	19,130	2.1256	2.049	1.992	2.049	1.973	2.049	9,533	2.0067	-1.36%
2018-12-07	0	2.200	2.120	2.200	2.120	2.220	16,000	34,370	2.1481	2.077	2.001	2.077	2.001	2.096	16,948	2.0280	0.00%
2018-12-06	0	2.200	2.140	2.200	2.200	2.200	3,000	6,600	2.2000	2.077	2.020	2.077	2.077	2.077	3,178	2.0770	-0.90%
2018-12-05	0	2.220	2.180	2.190	2.190	2.230	26,000	57,520	2.2123	2.096	2.058	2.068	2.068	2.105	27,540	2.0886	-0.45%
2018-12-04	0	2.230	2.190	2.240	2.190	2.260	58,000	128,940	2.2231	2.105	2.068	2.115	2.068	2.134	61,435	2.0988	0.45%
2018-12-03	0	2.220	2.220	2.230	2.140	2.230	204,289,000	437,225,930	2.1402	2.096	2.096	2.105	2.020	2.105	216,388,002	2.0206	3.74%
2018-11-30	0	2.140	2.100	2.140	2.140	2.140	1,000	2,140	2.1400	2.020	1.983	2.020	2.020	2.020	1,059	2.0203	0.47%
2018-11-29	0	2.130	2.090	2.140	2.090	2.150	41,000	86,640	2.1132	2.011	1.973	2.020	1.973	2.030	43,428	1.9950	0.95%
2018-11-28	0	2.110	2.090	2.110	2.090	2.110	26,000	54,830	2.1088	1.992	1.973	1.992	1.973	1.992	27,540	1.9909	0.96%
2018-11-27	0	2.090	2.090	2.110	2.080	2.120	40,000	83,790	2.0948	1.973	1.973	1.992	1.964	2.001	42,369	1.9776	-0.48%
2018-11-26	0	2.100	2.080	2.100	2.100	2.120	6,000	12,670	2.1117	1.983	1.964	1.983	1.983	2.001	6,355	1.9936	-0.47%
2018-11-23	0	2.110	2.080	2.110	2.120	2.120	11,000	23,320	2.1200	1.992	1.964	1.992	2.001	2.001	11,651	2.0015	-0.47%
2018-11-22	0	2.120	2.080	2.120	2.080	2.180	108,000	227,410	2.1056	2.001	1.964	2.001	1.964	2.058	114,396	1.9879	-0.93%
2018-11-21	0	2.140	2.090	2.140	2.090	2.140	72,000	151,850	2.1090	2.020	1.973	2.020	1.973	2.020	76,264	1.9911	0.00%
2018-11-20	0	2.140	2.100	2.140	2.080	2.180	72,000	152,940	2.1242	2.020	1.983	2.020	1.964	2.058	76,264	2.0054	0.47%
2018-11-19	0	2.130	2.090	2.130	2.080	2.140	102,000	217,680	2.1341	2.011	1.973	2.011	1.964	2.020	108,041	2.0148	-0.47%
2018-11-16	0	2.140	2.070	2.130	2.060	2.140	152,000	318,670	2.0965	2.020	1.954	2.011	1.945	2.020	161,002	1.9793	2.88%
2018-11-15	0	2.080	2.050	2.080	2.040	2.120	44,000	90,820	2.0641	1.964	1.935	1.964	1.926	2.001	46,606	1.9487	1.46%
2018-11-14	0	2.050	2.050	2.060	2.020	2.100	69,000	140,930	2.0425	1.935	1.935	1.945	1.907	1.983	73,087	1.9283	0.49%
2018-11-13	0	2.040	2.040	2.080	2.000	2.260	378,000	774,890	2.0500	1.926	1.926	1.964	1.888	2.134	400,387	1.9354	0.00%
2018-11-12	0	2.040	2.030	2.040	2.000	2.060	421,000	850,510	2.0202	1.926	1.916	1.926	1.888	1.945	445,934	1.9073	1.49%
2018-11-09	0	2.010	2.000	2.010	1.970	2.030	311,000	619,810	1.9930	1.898	1.888	1.898	1.860	1.916	329,419	1.8815	0.00%
2018-11-08	0	2.010	2.000	2.010	1.990	2.020	626,000	1,256,760	2.0076	1.898	1.888	1.898	1.879	1.907	663,075	1.8954	-0.50%
2018-11-07	0	2.020	2.000	2.010	2.000	2.020	223,000	448,200	2.0099	1.907	1.888	1.898	1.888	1.907	236,207	1.8975	0.50%
2018-11-06	0	2.010	1.980	2.010	1.970	2.020	295,000	591,470	2.0050	1.898	1.869	1.898	1.860	1.907	312,471	1.8929	-0.50%
2018-11-05	0	2.020	2.010	2.020	2.000	2.080	545,000	1,099,250	2.0170	1.907	1.898	1.907	1.888	1.964	577,278	1.9042	0.50%
2018-11-02	0	2.010	2.000	2.010	2.000	2.030	433,000	872,070	2.0140	1.898	1.888	1.898	1.888	1.916	458,644	1.9014	-0.99%
2018-11-01	0	2.030	2.020	2.030	1.960	2.030	359,000	724,110	2.0170	1.916	1.907	1.916	1.850	1.916	380,262	1.9042	0.50%
2018-10-31	0	2.020	2.010	2.020	2.000	2.040	187,000	377,270	2.0175	1.907	1.898	1.907	1.888	1.926	198,075	1.9047	0.50%
2018-10-30	0	2.010	2.000	2.020	2.000	2.100	1,637,000	3,322,670	2.0297	1.898	1.888	1.907	1.888	1.983	1,733,951	1.9162	-2.43%
2018-10-29	0	2.060	2.030	2.060	2.000	2.100	1,102,000	2,234,280	2.0275	1.945	1.916	1.945	1.888	1.983	1,167,266	1.9141	1.48%
2018-10-26	0	2.030	2.010	2.030	2.010	2.060	645,000	1,303,640	2.0211	1.916	1.898	1.916	1.898	1.945	683,200	1.9081	1.00%
2018-10-25	0	2.010	2.010	2.030	2.010	2.070	360,000	733,210	2.0367	1.898	1.898	1.916	1.898	1.954	381,321	1.9228	-2.43%
2018-10-24	0	2.060	2.030	2.060	2.020	2.100	581,000	1,196,780	2.0599	1.945	1.916	1.945	1.907	1.983	615,410	1.9447	-1.44%
2018-10-23	0	2.090	2.070	2.090	2.050	2.120	237,000	493,940	2.0841	1.973	1.954	1.973	1.935	2.001	251,036	1.9676	1.46%
2018-10-22	0	2.060	2.060	2.120	2.040	2.170	2,935,000	6,089,700	2.0749	1.945	1.945	2.001	1.926	2.049	3,108,825	1.9588	-4.19%
2018-10-19	0	2.150	2.110	2.150	2.100	2.220	326,000	697,340	2.1391	2.030	1.992	2.030	1.983	2.096	345,307	2.0195	-0.46%
2018-10-18	0	2.160	2.140	2.160	2.060	2.170	255,000	547,580	2.1474	2.039	2.020	2.039	1.945	2.049	270,102	2.0273	-0.92%
2018-10-16	0	2.180	2.130	2.180	2.060	2.210	265,000	577,220	2.1782	2.058	2.011	2.058	1.945	2.086	280,695	2.0564	-0.91%
2018-10-15	0	2.200	2.170	2.200	2.170	2.200	251,000	548,670	2.1859	2.077	2.049	2.077	2.049	2.077	265,865	2.0637	0.00%
2018-10-12	0	2.200	2.190	2.200	2.180	2.220	624,000	1,369,290	2.1944	2.077	2.068	2.077	2.058	2.096	660,956	2.0717	-0.45%
2018-10-11	0	2.210	2.180	2.210	2.180	2.260	1,317,000	2,907,550	2.2077	2.086	2.058	2.086	2.058	2.134	1,394,999	2.0843	-0.90%
2018-10-10	0	2.230	2.210	2.230	2.210	2.260	241,000	537,190	2.2290	2.105	2.086	2.105	2.086	2.134	255,273	2.1044	-0.45%
2018-10-09	0	2.240	2.220	2.250	2.180	2.370	408,000	909,010	2.2280	2.115	2.096	2.124	2.058	2.237	432,164	2.1034	4.19%
2018-10-08	0	2.150	2.140	2.150	2.150	2.250	175,000	386,650	2.2094	2.030	2.020	2.030	2.030	2.124	185,364	2.0859	-4.44%
2018-10-05	0	2.250	2.220	2.250	2.200	2.280	2,146,000	4,780,230	2.2275	2.124	2.096	2.124	2.077	2.153	2,273,097	2.1030	0.00%
2018-10-04	0	2.250	2.220	2.250	2.200	2.290	391,000	867,060	2.2175	2.124	2.096	2.124	2.077	2.162	414,157	2.0936	0.00%
2018-10-03	0	2.250	2.230	2.250	2.140	2.280	2,874,000	6,326,600	2.2013	2.124	2.105	2.124	2.020	2.153	3,044,212	2.0782	0.90%
2018-10-02	0	2.230	2.240	2.260	2.200	2.360	382,000	856,000	2.2408	2.105	2.115	2.134	2.077	2.228	404,624	2.1155	-6.30%
2018-09-28	0	2.380	2.300	2.380	2.250	2.400	158,000	369,100	2.3361	2.247	2.171	2.247	2.124	2.266	167,358	2.2055	0.85%
2018-09-27	0	2.360	2.330	2.360	2.270	2.360	268,000	618,200	2.3067	2.228	2.200	2.228	2.143	2.228	283,872	2.1777	2.61%
2018-09-26	0	2.300	2.290	2.310	2.270	2.320	302,000	695,470	2.3029	2.171	2.162	2.181	2.143	2.190	319,886	2.1741	0.00%
2018-09-24	0	2.300	2.280	2.300	2.270	2.300	33,000	75,640	2.2921	2.171	2.153	2.171	2.143	2.171	34,954	2.1640	0.00%
2018-09-21	0	2.300	2.300	2.330	2.290	2.360	276,000	640,060	2.3191	2.171	2.171	2.200	2.162	2.228	292,346	2.1894	0.00%
2018-09-20	0	2.300	2.300	2.330	2.300	2.440	568,000	1,319,150	2.3224	2.171	2.171	2.200	2.171	2.304	601,640	2.1926	-0.86%
2018-09-19	0	2.320	2.280	2.320	2.260	2.340	472,000	1,080,600	2.2894	2.190	2.153	2.190	2.134	2.209	499,954	2.1614	0.43%
2018-09-18	0	2.310	2.230	2.310	2.310	2.320	8,000	18,520	2.3150	2.181	2.105	2.181	2.181	2.190	8,474	2.1856	-0.43%
2018-09-17	0	2.320	2.280	2.320	2.300	2.320	3,000	6,920	2.3067	2.190	2.153	2.190	2.171	2.190	3,178	2.1777	0.00%
2018-09-14	0	2.320	2.280	2.320	2.260	2.330	154,000	353,630	2.2963	2.190	2.153	2.190	2.134	2.200	163,121	2.1679	1.31%
2018-09-13	0	2.290	2.280	2.290	2.270	2.360	56,000	129,150	2.3063	2.162	2.153	2.162	2.143	2.228	59,317	2.1773	0.44%
2018-09-12	0	2.280	2.270	2.300	2.240	2.340	160,000	367,900	2.2994	2.153	2.143	2.171	2.115	2.209	169,476	2.1708	-0.87%
2018-09-11	0	2.300	2.270	2.300	2.250	2.380	176,000	404,570	2.2987	2.171	2.143	2.171	2.124	2.247	186,424	2.1702	-1.29%
2018-09-10	0	2.330	2.310	2.330	2.250	2.380	211,000	491,050	2.3273	2.200	2.181	2.200	2.124	2.247	223,496	2.1971	-1.27%
2018-09-07	0	2.360	2.330	2.360	2.310	2.410	83,000	195,770	2.3587	2.228	2.200	2.228	2.181	2.275	87,916	2.2268	-0.84%
2018-09-06	0	2.380	2.340	2.380	2.310	2.420	96,000	226,230	2.3566	2.247	2.209	2.247	2.181	2.285	101,686	2.2248	0.00%
2018-09-05	0	2.380	2.330	2.380	2.300	2.450	375,000	878,480	2.3426	2.247	2.200	2.247	2.171	2.313	397,209	2.2116	-2.86%
2018-09-04	0	2.450	2.420	2.450	2.400	2.450	97,000	234,410	2.4166	2.313	2.285	2.313	2.266	2.313	102,745	2.2815	0.00%
2018-09-03	0	2.450	2.420	2.450	2.400	2.480	123,000	297,830	2.4214	2.313	2.285	2.313	2.266	2.341	130,285	2.2860	1.24%
2018-08-31	0	2.420	2.410	2.480	2.410	2.480	26,000	63,560	2.4446	2.285	2.275	2.341	2.275	2.341	27,540	2.3079	-2.42%
2018-08-30	0	2.480	2.410	2.480	2.470	2.480	4,000	9,900	2.4750	2.341	2.275	2.341	2.332	2.341	4,237	2.3366	0.00%
2018-08-29	0	2.480	2.440	2.470	2.390	2.490	85,000	206,340	2.4275	2.341	2.304	2.332	2.256	2.351	90,034	2.2918	2.48%
2018-08-28	0	2.420	2.410	2.470	2.410	2.500	309,000	755,710	2.4457	2.285	2.275	2.332	2.275	2.360	327,301	2.3089	-0.82%
2018-08-27	0	2.440	2.400	2.450	2.390	2.460	108,000	261,500	2.4213	2.304	2.266	2.313	2.256	2.322	114,396	2.2859	-1.61%
2018-08-24	0	2.480	2.410	2.480	2.410	2.480	17,100	41,634	2.4347	2.341	2.275	2.341	2.275	2.341	18,113	2.2986	0.00%
2018-08-23	0	2.480	2.410	2.480	2.470	2.480	25,000	61,760	2.4704	2.341	2.275	2.341	2.332	2.341	26,481	2.3323	0.00%
2018-08-22	0	2.480	2.410	2.480	2.350	2.490	68,000	166,390	2.4469	2.341	2.275	2.341	2.219	2.351	72,027	2.3101	0.40%
2018-08-21	0	2.470	2.390	2.470	2.380	2.470	11,000	26,270	2.3882	2.332	2.256	2.332	2.247	2.332	11,651	2.2547	-0.80%
2018-08-20	0	2.490	2.380	2.490	2.450	2.500	46,000	112,930	2.4550	2.351	2.247	2.351	2.313	2.360	48,724	2.3177	1.63%
2018-08-17	0	2.450	2.380	2.450	2.230	2.450	128,000	306,280	2.3928	2.313	2.247	2.313	2.105	2.313	135,581	2.2590	1.24%
2018-08-16	0	2.420	2.360	2.420	2.300	2.480	139,000	331,570	2.3854	2.285	2.228	2.285	2.171	2.341	147,232	2.2520	1.26%
2018-08-15	0	2.390	2.350	2.390	2.380	2.430	61,000	146,100	2.3951	2.256	2.219	2.256	2.247	2.294	64,613	2.2612	0.42%
2018-08-14	0	2.380	2.380	2.400	2.370	2.460	151,000	360,810	2.3895	2.247	2.247	2.266	2.237	2.322	159,943	2.2559	-2.86%
2018-08-13	0	2.450	2.410	2.450	2.400	2.480	86,000	207,460	2.4123	2.313	2.275	2.313	2.266	2.341	91,093	2.2774	2.08%
2018-08-10	0	2.400	2.420	2.460	2.380	2.460	669,000	1,624,390	2.4281	2.266	2.285	2.322	2.247	2.322	708,621	2.2923	-4.00%
2018-08-09	0	2.500	2.450	2.500	2.490	2.500	3,000	7,490	2.4967	2.360	2.313	2.360	2.351	2.360	3,178	2.3571	0.00%
2018-08-08	0	2.500	2.430	2.500	2.410	2.520	193,000	474,090	2.4564	2.360	2.294	2.360	2.275	2.379	204,430	2.3191	0.81%
2018-08-07	0	2.480	2.410	2.480	2.400	2.490	53,000	130,600	2.4642	2.341	2.275	2.341	2.266	2.351	56,139	2.3264	0.00%
2018-08-06	0	2.480	2.420	2.480	2.410	2.530	88,000	215,490	2.4488	2.341	2.285	2.341	2.275	2.389	93,212	2.3118	1.64%
2018-08-03	0	2.440	2.440	2.500	2.440	2.530	56,000	138,360	2.4707	2.304	2.304	2.360	2.304	2.389	59,317	2.3326	-1.61%
2018-08-02	0	2.480	2.470	2.530	2.470	2.590	347,000	867,309	2.4994	2.341	2.332	2.389	2.332	2.445	367,551	2.3597	-1.59%
2018-08-01	0	2.520	2.460	2.520	2.520	2.590	91,000	230,960	2.5380	2.379	2.322	2.379	2.379	2.445	96,389	2.3961	-2.33%
2018-07-31	0	2.580	2.540	2.580	2.530	2.620	57,000	146,320	2.5670	2.436	2.398	2.436	2.389	2.474	60,376	2.4235	0.39%
2018-07-30	0	2.570	2.530	2.570	2.520	2.580	100,000	254,250	2.5425	2.426	2.389	2.426	2.379	2.436	105,922	2.4003	-0.39%
2018-07-27	0	2.580	2.540	2.580	2.540	2.580	53,000	135,400	2.5547	2.436	2.398	2.436	2.398	2.436	56,139	2.4119	0.00%
2018-07-26	0	2.580	2.510	2.580	2.500	2.580	111,000	285,850	2.5752	2.436	2.370	2.436	2.360	2.436	117,574	2.4312	0.00%
2018-07-25	0	2.580	2.520	2.580	2.520	2.590	38,000	96,640	2.5432	2.436	2.379	2.436	2.379	2.445	40,251	2.4010	1.57%
2018-07-24	0	2.540	2.540	2.590	2.540	2.590	25,000	64,120	2.5648	2.398	2.398	2.445	2.398	2.445	26,481	2.4214	-1.93%
2018-07-23	0	2.590	2.530	2.590	2.570	2.610	31,000	80,310	2.5906	2.445	2.389	2.445	2.426	2.464	32,836	2.4458	0.00%
2018-07-20	0	2.590	2.480	2.590	2.470	2.790	106,000	273,210	2.5775	2.445	2.341	2.445	2.332	2.634	112,278	2.4333	1.97%
2018-07-19	0	2.540	2.520	2.540	2.520	2.540	13,000	32,810	2.5238	2.398	2.379	2.398	2.379	2.398	13,770	2.3827	-0.78%
2018-07-18	0	2.560	2.490	2.560	2.470	2.570	262,000	656,740	2.5066	2.417	2.351	2.417	2.332	2.426	277,517	2.3665	-0.39%
2018-07-17	0	2.570	2.500	2.570	2.540	2.570	15,000	38,250	2.5500	2.426	2.360	2.426	2.398	2.426	15,888	2.4074	-0.77%
2018-07-16	0	2.590	2.570	2.590	2.500	2.600	130,000	335,330	2.5795	2.445	2.426	2.445	2.360	2.455	137,699	2.4352	0.39%
2018-07-13	0	2.580	2.570	2.590	2.570	2.600	232,000	597,710	2.5763	2.436	2.426	2.445	2.426	2.455	245,740	2.4323	-0.39%
2018-07-12	0	2.590	2.570	2.590	2.570	2.620	119,000	309,480	2.6007	2.445	2.426	2.445	2.426	2.474	126,048	2.4553	0.00%
2018-07-11	0	2.590	2.570	2.590	2.570	2.600	197,000	507,820	2.5778	2.445	2.426	2.445	2.426	2.455	208,667	2.4336	-0.38%
2018-07-10	0	2.600	2.590	2.600	2.570	2.600	131,000	339,480	2.5915	2.455	2.445	2.455	2.426	2.455	138,758	2.4466	1.17%
2018-07-09	0	2.570	2.570	2.590	2.570	2.600	138,000	356,840	2.5858	2.426	2.426	2.445	2.426	2.455	146,173	2.4412	-1.15%
2018-07-06	0	2.600	2.590	2.600	2.570	2.600	104,000	269,960	2.5958	2.455	2.445	2.455	2.426	2.455	110,159	2.4506	0.00%
2018-07-05	0	2.600	2.570	2.600	2.570	2.620	167,000	433,710	2.5971	2.455	2.426	2.455	2.426	2.474	176,891	2.4519	0.00%
2018-07-04	0	2.600	2.590	2.600	2.570	2.620	453,000	1,173,770	2.5911	2.455	2.445	2.455	2.426	2.474	479,829	2.4462	0.39%
2018-07-03	0	2.590	2.590	2.600	2.590	2.650	472,000	1,225,270	2.5959	2.445	2.445	2.455	2.445	2.502	499,954	2.4508	-0.38%
2018-06-29	0	2.600	2.590	2.600	2.590	2.630	712,000	1,856,130	2.6069	2.455	2.445	2.455	2.445	2.483	754,168	2.4612	-0.38%
2018-06-28	0	2.610	2.600	2.610	2.600	2.630	329,000	857,550	2.6065	2.464	2.455	2.464	2.455	2.483	348,485	2.4608	0.38%
2018-06-27	0	2.600	2.600	2.610	2.600	2.630	223,000	583,540	2.6168	2.455	2.455	2.464	2.455	2.483	236,207	2.4705	-0.76%
2018-06-26	0	2.620	2.610	2.630	2.610	2.640	296,000	775,260	2.6191	2.474	2.464	2.483	2.464	2.492	313,531	2.4727	-0.38%
2018-06-25	0	2.630	2.630	2.640	2.630	2.650	202,000	531,840	2.6329	2.483	2.483	2.492	2.483	2.502	213,963	2.4857	0.00%
2018-06-22	0	2.630	2.630	2.640	2.620	2.660	449,000	1,183,760	2.6364	2.483	2.483	2.492	2.474	2.511	475,592	2.4890	-0.75%
2018-06-21	0	2.650	2.640	2.650	2.620	2.660	523,000	1,377,400	2.6337	2.502	2.492	2.502	2.474	2.511	553,975	2.4864	0.00%
2018-06-20	0	2.650	2.620	2.650	2.620	2.650	848,000	2,233,790	2.6342	2.502	2.474	2.502	2.474	2.502	898,223	2.4869	0.00%
2018-06-19	0	2.650	2.650	2.660	2.600	2.670	433,000	1,148,240	2.6518	2.502	2.502	2.511	2.455	2.521	458,644	2.5036	-1.12%
2018-06-15	0	2.680	2.670	2.680	2.650	2.680	734,000	1,957,280	2.6666	2.530	2.521	2.530	2.502	2.530	777,471	2.5175	0.00%
2018-06-14	0	2.680	2.650	2.680	2.650	2.690	88,000	235,080	2.6714	2.530	2.502	2.530	2.502	2.540	93,212	2.5220	-0.37%
2018-06-13	0	2.690	2.680	2.690	2.650	2.690	2,930,000	7,823,640	2.6702	2.540	2.530	2.540	2.502	2.540	3,103,529	2.5209	1.13%
2018-06-12	0	2.660	2.660	2.690	2.660	2.690	31,000	82,990	2.6771	2.511	2.511	2.540	2.511	2.540	32,836	2.5274	-1.12%
2018-06-11	0	2.690	2.680	2.690	2.660	2.690	313,000	834,320	2.6656	2.540	2.530	2.540	2.511	2.540	331,537	2.5165	0.37%
2018-06-08	0	2.680	2.660	2.690	2.650	2.700	856,000	2,278,250	2.6615	2.530	2.511	2.540	2.502	2.549	906,697	2.5127	-0.74%
2018-06-07	0	2.700	2.670	2.700	2.660	2.700	508,000	1,357,350	2.6719	2.549	2.521	2.549	2.511	2.549	538,086	2.5226	0.37%
2018-06-06	0	2.690	2.690	2.700	2.680	2.700	234,000	629,880	2.6918	2.540	2.540	2.549	2.530	2.549	247,859	2.5413	-0.37%
2018-06-05	0	2.700	2.680	2.700	2.650	2.720	194,000	521,780	2.6896	2.549	2.530	2.549	2.502	2.568	205,490	2.5392	-0.37%
2018-06-04	0	2.710	2.710	2.730	2.700	2.740	88,000	238,925	2.7151	2.558	2.558	2.577	2.549	2.587	93,212	2.5632	-1.09%
2018-06-01	0	2.740	2.720	2.750	2.700	2.790	809,000	2,207,710	2.7289	2.587	2.568	2.596	2.549	2.634	856,913	2.5764	-1.44%
2018-05-31	0	2.780	2.780	2.790	2.700	2.780	1,258,000	3,421,910	2.7201	2.625	2.625	2.634	2.549	2.625	1,332,505	2.5680	2.21%
2018-05-30	0	2.720	2.690	2.720	2.680	2.720	1,232,000	3,317,570	2.6928	2.568	2.540	2.568	2.530	2.568	1,304,965	2.5423	0.37%
2018-05-29	0	2.710	2.680	2.710	2.680	2.740	891,000	2,407,530	2.7021	2.558	2.530	2.558	2.530	2.587	943,769	2.5510	-0.37%
2018-05-28	0	2.720	2.700	2.720	2.680	2.720	749,000	2,017,160	2.6931	2.568	2.549	2.568	2.530	2.568	793,359	2.5426	1.12%
2018-05-25	0	2.690	2.680	2.690	2.650	2.690	181,000	486,130	2.6858	2.540	2.530	2.540	2.502	2.540	191,720	2.5356	0.00%
2018-05-24	0	2.690	2.690	2.720	2.680	2.720	713,000	1,922,260	2.6960	2.540	2.540	2.568	2.530	2.568	755,227	2.5453	-0.37%
2018-05-23	0	2.700	2.680	2.700	2.670	2.720	559,000	1,506,170	2.6944	2.549	2.530	2.549	2.521	2.568	592,107	2.5437	0.37%
2018-05-21	0	2.690	2.680	2.690	2.660	2.700	218,000	585,340	2.6850	2.540	2.530	2.540	2.511	2.549	230,911	2.5349	0.00%
2018-05-18	0	2.690	2.680	2.690	2.670	2.700	75,000	201,370	2.6849	2.540	2.530	2.540	2.521	2.549	79,442	2.5348	1.13%
2018-05-17	0	2.660	2.670	2.700	2.650	2.700	194,000	521,510	2.6882	2.511	2.521	2.549	2.502	2.549	205,490	2.5379	-1.12%
2018-05-16	0	2.690	2.690	2.720	2.650	2.760	284,000	771,720	2.7173	2.540	2.540	2.568	2.502	2.606	300,820	2.5654	-0.37%
2018-05-15	0	2.700	2.700	2.720	2.690	2.720	191,000	515,320	2.6980	2.549	2.549	2.568	2.540	2.568	202,312	2.5472	-0.74%
2018-05-14	0	2.720	2.710	2.720	2.690	2.730	125,000	337,870	2.7030	2.568	2.558	2.568	2.540	2.577	132,403	2.5518	0.37%
2018-05-11	0	2.710	2.710	2.720	2.710	2.740	94,000	256,000	2.7234	2.558	2.558	2.568	2.558	2.587	99,567	2.5711	-0.37%
2018-05-10	0	2.720	2.700	2.720	2.700	2.730	171,000	463,540	2.7108	2.568	2.549	2.568	2.549	2.577	181,127	2.5592	0.00%
2018-05-09	0	2.720	2.710	2.720	2.690	2.720	308,000	833,460	2.7060	2.568	2.558	2.568	2.540	2.568	326,241	2.5547	0.37%
2018-05-08	0	2.710	2.700	2.720	2.700	2.720	310,000	839,210	2.7071	2.558	2.549	2.568	2.549	2.568	328,360	2.5558	0.00%
2018-05-07	0	2.710	2.700	2.710	2.690	2.710	167,000	450,340	2.6966	2.558	2.549	2.558	2.540	2.558	176,891	2.5459	1.12%
2018-05-04	0	2.680	2.680	2.690	2.670	2.700	373,000	1,000,860	2.6833	2.530	2.530	2.540	2.521	2.549	395,091	2.5332	-0.37%
2018-05-03	0	2.690	2.680	2.690	2.670	2.700	404,000	1,084,220	2.6837	2.540	2.530	2.540	2.521	2.549	427,927	2.5337	0.00%
2018-05-02	0	2.690	2.680	2.690	2.670	2.720	325,000	874,290	2.6901	2.540	2.530	2.540	2.521	2.568	344,248	2.5397	0.00%
2018-04-30	0	2.690	2.690	2.700	2.680	2.720	249,000	670,520	2.6929	2.540	2.540	2.549	2.530	2.568	263,747	2.5423	-1.10%
2018-04-27	0	2.720	2.690	2.720	2.680	2.730	702,000	1,894,620	2.6989	2.568	2.540	2.568	2.530	2.577	743,576	2.5480	0.74%
2018-04-26	0	2.700	2.680	2.700	2.680	2.760	1,073,000	2,904,490	2.7069	2.549	2.530	2.549	2.530	2.606	1,136,548	2.5555	-0.74%
2018-04-25	0	2.720	2.700	2.730	2.700	2.730	613,000	1,661,470	2.7104	2.568	2.549	2.577	2.549	2.577	649,305	2.5588	-0.37%
2018-04-24	0	2.730	2.710	2.740	2.700	2.750	3,731,000	10,122,520	2.7131	2.577	2.558	2.587	2.549	2.596	3,951,968	2.5614	0.00%
2018-04-23	0	2.730	2.720	2.730	2.700	2.760	4,061,000	11,018,620	2.7133	2.577	2.568	2.577	2.549	2.606	4,301,512	2.5616	0.37%
2018-04-20	0	2.720	2.720	2.730	2.720	2.780	2,089,000	5,692,500	2.7250	2.568	2.568	2.577	2.568	2.625	2,212,721	2.5726	-1.09%
2018-04-19	0	2.750	2.730	2.750	2.720	2.750	2,480,000	6,795,810	2.7402	2.596	2.577	2.596	2.568	2.596	2,626,878	2.5870	0.36%
2018-04-18	0	2.740	2.740	2.750	2.740	2.780	863,000	2,366,560	2.7422	2.587	2.587	2.596	2.587	2.625	914,111	2.5889	-0.36%
2018-04-17	0	2.750	2.750	2.760	2.740	2.780	246,000	676,520	2.7501	2.596	2.596	2.606	2.587	2.625	260,569	2.5963	0.00%
2018-04-16	0	2.750	2.750	2.770	2.740	2.800	795,000	2,189,140	2.7536	2.596	2.596	2.615	2.587	2.643	842,084	2.5997	-1.08%
2018-04-13	0	2.780	2.760	2.780	2.750	2.800	549,000	1,521,220	2.7709	2.625	2.606	2.625	2.596	2.643	581,514	2.6160	0.72%
2018-04-12	0	2.760	2.760	2.770	2.740	2.790	479,000	1,318,530	2.7527	2.606	2.606	2.615	2.587	2.634	507,369	2.5988	-1.08%
2018-04-11	0	2.790	2.790	2.800	2.760	2.800	222,000	615,200	2.7712	2.634	2.634	2.643	2.606	2.643	235,148	2.6162	0.36%
2018-04-10	0	2.780	2.780	2.790	2.760	2.790	244,000	676,610	2.7730	2.625	2.625	2.634	2.606	2.634	258,451	2.6179	-1.07%
2018-04-09	0	2.810	2.780	2.810	2.740	2.810	509,000	1,414,890	2.7797	2.653	2.625	2.653	2.587	2.653	539,145	2.6243	1.81%
2018-04-06	0	2.760	2.760	2.780	2.760	2.810	124,000	343,790	2.7725	2.606	2.606	2.625	2.606	2.653	131,344	2.6175	0.00%
2018-04-04	0	2.760	2.760	2.790	2.750	2.820	585,000	1,615,800	2.7621	2.606	2.606	2.634	2.596	2.662	619,647	2.6076	-1.08%
2018-04-03	0	2.790	2.780	2.800	2.780	2.800	314,000	876,560	2.7916	2.634	2.625	2.643	2.625	2.643	332,597	2.6355	-1.06%
2018-03-29	0	2.820	2.820	2.840	2.780	2.900	2,391,000	6,817,700	2.8514	2.662	2.662	2.681	2.625	2.738	2,532,607	2.6920	1.44%
2018-03-28	0	2.780	2.780	2.810	2.750	2.850	789,000	2,227,210	2.8228	2.625	2.625	2.653	2.596	2.691	835,728	2.6650	-1.42%
2018-03-27	0	2.820	2.810	2.820	2.780	2.900	758,000	2,178,440	2.8739	2.662	2.653	2.662	2.625	2.738	802,892	2.7132	-1.05%
2018-03-26	0	2.850	2.790	2.880	2.740	2.850	647,000	1,819,970	2.8129	2.691	2.634	2.719	2.587	2.691	685,319	2.6557	2.89%
2018-03-23	0	2.770	2.770	2.790	2.750	2.810	1,176,000	3,264,760	2.7762	2.615	2.615	2.634	2.596	2.653	1,245,649	2.6209	-1.07%
2018-03-22	0	2.800	2.800	2.830	2.770	2.850	981,000	2,773,560	2.8273	2.643	2.643	2.672	2.615	2.691	1,039,100	2.6692	0.36%
2018-03-21	0	2.790	2.790	2.810	2.790	2.850	322,000	905,790	2.8130	2.634	2.634	2.653	2.634	2.691	341,070	2.6557	-0.71%
2018-03-20	0	2.810	2.810	2.850	2.770	2.850	598,000	1,689,390	2.8251	2.653	2.653	2.691	2.615	2.691	633,417	2.6671	0.72%
2018-03-19	0	2.790	2.790	2.800	2.760	2.850	381,985	1,072,538	2.8078	2.634	2.634	2.643	2.606	2.691	404,608	2.6508	1.45%
2018-03-16	0	2.750	2.740	2.750	2.750	2.850	1,159,100	3,242,883	2.7978	2.596	2.587	2.596	2.596	2.691	1,227,748	2.6413	-2.48%
2018-03-15	0	2.820	2.820	2.830	2.800	2.840	445,000	1,251,870	2.8132	2.662	2.662	2.672	2.643	2.681	471,355	2.6559	0.00%
2018-03-14	0	2.820	2.820	2.830	2.810	2.850	282,000	796,030	2.8228	2.662	2.662	2.672	2.653	2.691	298,701	2.6650	-1.40%
2018-03-13	0	2.860	2.840	2.870	2.810	2.870	666,000	1,895,980	2.8468	2.700	2.681	2.710	2.653	2.710	705,444	2.6876	0.70%
2018-03-12	0	2.840	2.840	2.870	2.810	2.850	615,000	1,736,200	2.8231	2.681	2.681	2.710	2.653	2.691	651,423	2.6652	0.71%
2018-03-09	0	2.820	2.820	2.830	2.810	2.850	320,000	901,930	2.8185	2.662	2.662	2.672	2.653	2.691	338,952	2.6609	0.00%
2018-03-08	0	2.820	2.820	2.830	2.810	2.820	499,000	1,406,130	2.8179	2.662	2.662	2.672	2.653	2.662	528,553	2.6603	0.00%
2018-03-07	0	2.820	2.820	2.840	2.810	2.850	466,000	1,317,220	2.8267	2.662	2.662	2.681	2.653	2.691	493,599	2.6686	-0.35%
2018-03-06	0	2.830	2.830	2.840	2.820	2.890	433,000	1,227,310	2.8344	2.672	2.672	2.681	2.662	2.728	458,644	2.6760	0.35%
2018-03-05	0	2.820	2.830	2.840	2.820	2.890	465,000	1,315,150	2.8283	2.662	2.672	2.681	2.662	2.728	492,540	2.6701	-1.74%
2018-03-02	0	2.870	2.870	2.880	2.830	2.880	1,411,000	4,039,770	2.8631	2.710	2.710	2.719	2.672	2.719	1,494,566	2.7030	-1.03%
2018-03-01	0	2.900	2.860	2.900	2.820	2.900	1,539,000	4,431,930	2.8797	2.738	2.700	2.738	2.662	2.738	1,630,147	2.7187	2.84%
2018-02-28	0	2.820	2.820	2.880	2.820	2.870	915,000	2,600,250	2.8418	2.662	2.662	2.719	2.662	2.710	969,191	2.6829	-1.74%
2018-02-27	0	2.870	2.870	2.890	2.830	2.890	665,000	1,909,110	2.8708	2.710	2.710	2.728	2.672	2.728	704,385	2.7103	0.35%
2018-02-26	0	2.860	2.860	2.890	2.820	2.900	2,303,000	6,650,110	2.8876	2.700	2.700	2.728	2.662	2.738	2,439,395	2.7261	1.42%
2018-02-23	0	2.820	2.820	2.830	2.810	2.840	476,000	1,342,240	2.8198	2.662	2.662	2.672	2.653	2.681	504,191	2.6622	0.36%
2018-02-22	0	2.810	2.810	2.820	2.790	2.830	468,000	1,316,030	2.8120	2.653	2.653	2.662	2.634	2.672	495,717	2.6548	-1.40%
2018-02-21	0	2.850	2.850	2.870	2.820	2.870	838,000	2,382,650	2.8433	2.691	2.691	2.710	2.662	2.710	887,630	2.6843	0.00%
2018-02-20	0	2.850	2.840	2.850	2.830	2.860	498,000	1,416,020	2.8434	2.691	2.681	2.691	2.672	2.700	527,494	2.6844	0.35%
2018-02-15	0	2.840	2.830	2.840	2.810	2.850	340,000	962,390	2.8306	2.681	2.672	2.681	2.653	2.691	360,136	2.6723	-0.35%
2018-02-14	0	2.850	2.850	2.860	2.780	2.860	842,000	2,374,310	2.8198	2.691	2.691	2.700	2.625	2.700	891,867	2.6622	1.79%
2018-02-13	0	2.800	2.800	2.820	2.800	2.850	810,000	2,287,020	2.8235	2.643	2.643	2.662	2.643	2.691	857,972	2.6656	0.00%
2018-02-12	0	2.800	2.790	2.800	2.750	2.840	1,678,000	4,692,500	2.7965	2.643	2.634	2.643	2.596	2.681	1,777,379	2.6401	1.08%
2018-02-09	0	2.770	2.760	2.770	2.760	2.810	2,709,000	7,520,180	2.7760	2.615	2.606	2.615	2.606	2.653	2,869,440	2.6208	-2.46%
2018-02-08	0	2.840	2.830	2.840	2.810	2.860	1,387,000	3,924,540	2.8295	2.681	2.672	2.681	2.653	2.700	1,469,145	2.6713	-0.70%
2018-02-07	0	2.860	2.850	2.860	2.800	2.960	2,946,000	8,390,490	2.8481	2.700	2.691	2.700	2.643	2.794	3,120,477	2.6888	0.70%
2018-02-06	0	2.840	2.830	2.840	2.830	2.880	4,199,000	11,987,400	2.8548	2.681	2.672	2.681	2.672	2.719	4,447,685	2.6952	-2.74%
2018-02-05	0	2.920	2.910	2.920	2.810	2.950	2,720,000	7,833,110	2.8798	2.757	2.747	2.757	2.653	2.785	2,881,092	2.7188	0.34%
2018-02-02	0	2.910	2.910	2.940	2.870	2.980	1,624,000	4,730,910	2.9131	2.747	2.747	2.776	2.710	2.813	1,720,181	2.7502	-1.36%
2018-02-01	0	2.950	2.950	2.960	2.950	3.040	2,446,000	7,299,640	2.9843	2.785	2.785	2.794	2.785	2.870	2,590,864	2.8175	0.00%
2018-01-31	0	2.950	2.930	2.950	2.880	2.980	5,254,000	15,386,750	2.9286	2.785	2.766	2.785	2.719	2.813	5,565,168	2.7648	-1.34%
2018-01-30	0	2.990	2.980	2.990	2.970	3.080	5,715,000	17,199,320	3.0095	2.823	2.813	2.823	2.804	2.908	6,053,470	2.8412	-3.55%
2018-01-29	0	3.100	3.100	3.110	3.020	3.210	8,015,000	24,962,730	3.1145	2.927	2.927	2.936	2.851	3.031	8,489,688	2.9404	-1.59%
2018-01-26	0	3.150	3.140	3.150	3.070	3.190	8,315,000	26,219,070	3.1532	2.974	2.964	2.974	2.898	3.012	8,807,455	2.9769	2.61%
2018-01-25	0	3.070	3.060	3.070	3.060	3.300	16,026,000	50,332,050	3.1406	2.898	2.889	2.898	2.889	3.115	16,975,139	2.9650	-4.66%
2018-01-24	0	3.220	3.210	3.220	2.950	3.340	40,149,000	126,845,160	3.1594	3.040	3.031	3.040	2.785	3.153	42,526,822	2.9827	9.15%
2018-01-23	0	2.950	2.940	2.950	2.850	2.950	15,761,500	45,889,202	2.9115	2.785	2.776	2.785	2.691	2.785	16,694,974	2.7487	1.72%
2018-01-22	0	2.900	2.900	2.910	2.850	2.920	12,542,015	36,195,113	2.8859	2.738	2.738	2.747	2.691	2.757	13,284,815	2.7245	0.00%
2018-01-19	0	2.900	2.900	2.910	2.780	2.970	28,993,500	83,115,545	2.8667	2.738	2.738	2.747	2.625	2.804	30,710,638	2.7064	0.69%
2018-01-18	0	2.880	2.880	2.890	2.720	2.940	124,074,000	345,173,210	2.7820	2.719	2.719	2.728	2.568	2.776	131,422,274	2.6264

---

Webb-site Database - Powered By Linux Group

Back to top

---