Prices and Webb-site Total Returns

China Strategic Technology Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01725	2018-08-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.800	0.800	0.810	0.800	0.840	5,900,400	4,793,694	0.8124	0.800	0.800	0.810	0.800	0.840	5,900,400	0.8124	-5.88%
2026-02-03	0	0.850	0.830	0.850	0.810	0.860	6,370,200	5,357,090	0.8410	0.850	0.830	0.850	0.810	0.860	6,370,200	0.8410	3.66%
2026-02-02	0	0.820	0.810	0.820	0.810	0.870	4,776,400	3,957,194	0.8285	0.820	0.810	0.820	0.810	0.870	4,776,400	0.8285	-5.75%
2026-01-30	0	0.870	0.860	0.870	0.840	0.890	5,294,600	4,534,110	0.8564	0.870	0.860	0.870	0.840	0.890	5,294,600	0.8564	-2.25%
2026-01-29	0	0.890	0.890	0.900	0.850	0.910	4,505,000	3,996,618	0.8872	0.890	0.890	0.900	0.850	0.910	4,505,000	0.8872	2.30%
2026-01-28	0	0.870	0.860	0.870	0.860	0.920	5,983,000	5,247,202	0.8770	0.870	0.860	0.870	0.860	0.920	5,983,000	0.8770	-3.33%
2026-01-27	0	0.900	0.900	0.910	0.880	0.910	6,250,200	5,606,094	0.8969	0.900	0.900	0.910	0.880	0.910	6,250,200	0.8969	-1.10%
2026-01-26	0	0.910	0.910	0.920	0.900	0.960	6,538,800	6,038,686	0.9235	0.910	0.910	0.920	0.900	0.960	6,538,800	0.9235	-5.21%
2026-01-23	0	0.960	0.940	0.960	0.910	0.970	7,777,400	7,337,284	0.9434	0.960	0.940	0.960	0.910	0.970	7,777,400	0.9434	5.49%
2026-01-22	0	0.910	0.910	0.920	0.890	0.930	6,135,400	5,596,120	0.9121	0.910	0.910	0.920	0.890	0.930	6,135,400	0.9121	1.11%
2026-01-21	0	0.900	0.900	0.910	0.900	0.940	5,224,200	4,740,300	0.9074	0.900	0.900	0.910	0.900	0.940	5,224,200	0.9074	-3.23%
2026-01-20	0	0.930	0.910	0.930	0.910	0.940	3,816,600	3,542,410	0.9282	0.930	0.910	0.930	0.910	0.940	3,816,600	0.9282	1.09%
2026-01-19	0	0.920	0.920	0.930	0.890	0.990	11,656,200	10,918,996	0.9368	0.920	0.920	0.930	0.890	0.990	11,656,200	0.9368	-6.12%
2026-01-16	0	0.980	0.970	0.980	0.950	1.010	7,191,600	7,071,848	0.9833	0.980	0.970	0.980	0.950	1.010	7,191,600	0.9833	1.03%
2026-01-15	0	0.970	0.960	0.970	0.950	1.070	19,469,000	19,200,550	0.9862	0.970	0.960	0.970	0.950	1.070	19,469,000	0.9862	-9.35%
2026-01-14	0	1.070	1.060	1.070	1.010	1.080	17,580,400	18,464,574	1.0503	1.070	1.060	1.070	1.010	1.080	17,580,400	1.0503	3.88%
2026-01-13	0	1.030	1.030	1.040	1.030	1.110	22,156,200	23,515,618	1.0614	1.030	1.030	1.040	1.030	1.110	22,156,200	1.0614	8.42%
2026-01-09	0	0.950	0.950	0.960	0.950	1.060	20,711,000	20,742,384	1.0015	0.950	0.950	0.960	0.950	1.060	20,711,000	1.0015	-3.06%
2026-01-08	0	0.980	0.980	0.990	0.880	0.990	16,095,600	15,244,850	0.9471	0.980	0.980	0.990	0.880	0.990	16,095,600	0.9471	3.16%
2026-01-07	0	0.950	0.940	0.950	0.930	0.990	8,611,400	8,192,324	0.9513	0.950	0.940	0.950	0.930	0.990	8,611,400	0.9513	-3.06%
2026-01-06	0	0.980	0.980	0.990	0.850	1.040	30,068,400	28,601,942	0.9512	0.980	0.980	0.990	0.850	1.040	30,068,400	0.9512	3.16%
2026-01-05	0	0.950	0.950	0.960	0.920	1.100	54,788,800	55,195,826	1.0074	0.950	0.950	0.960	0.920	1.100	54,788,800	1.0074	35.71%
2025-12-31	0	0.700	0.690	0.700	0.680	0.700	2,564,600	1,774,528	0.6919	0.700	0.690	0.700	0.680	0.700	2,564,600	0.6919	1.45%
2025-12-30	0	0.690	0.690	0.700	0.680	0.730	9,561,400	6,633,512	0.6938	0.690	0.690	0.700	0.680	0.730	9,561,400	0.6938	-6.76%
2025-12-29	0	0.740	0.720	0.740	0.720	0.820	8,356,000	6,374,464	0.7629	0.740	0.720	0.740	0.720	0.820	8,356,000	0.7629	-1.33%
2025-12-24	0	0.750	0.740	0.750	0.740	0.770	1,621,000	1,214,076	0.7490	0.750	0.740	0.750	0.740	0.770	1,621,000	0.7490	-2.60%
2025-12-23	0	0.770	0.760	0.770	0.750	0.820	5,441,896	4,059,749	0.7460	0.770	0.760	0.770	0.750	0.820	5,441,896	0.7460	-3.75%
2025-12-22	0	0.800	0.800	0.810	0.790	0.830	4,139,200	3,350,470	0.8094	0.800	0.800	0.810	0.790	0.830	4,139,200	0.8094	2.56%
2025-12-19	0	0.780	0.780	0.790	0.770	0.790	1,339,400	1,045,514	0.7806	0.780	0.780	0.790	0.770	0.790	1,339,400	0.7806	0.00%
2025-12-18	0	0.780	0.780	0.790	0.770	0.800	1,747,200	1,372,094	0.7853	0.780	0.780	0.790	0.770	0.800	1,747,200	0.7853	-1.27%
2025-12-17	0	0.790	0.790	0.800	0.770	0.820	3,496,800	2,801,236	0.8011	0.790	0.790	0.800	0.770	0.820	3,496,800	0.8011	2.60%
2025-12-16	0	0.770	0.770	0.780	0.750	0.830	6,869,400	5,340,354	0.7774	0.770	0.770	0.780	0.750	0.830	6,869,400	0.7774	-6.10%
2025-12-15	0	0.820	0.810	0.820	0.730	0.840	12,087,800	9,718,806	0.8040	0.820	0.810	0.820	0.730	0.840	12,087,800	0.8040	12.33%
2025-12-12	0	0.730	0.730	0.740	0.680	0.740	4,532,400	3,250,470	0.7172	0.730	0.730	0.740	0.680	0.740	4,532,400	0.7172	7.35%
2025-12-11	0	0.680	0.680	0.700	0.680	0.690	1,356,200	930,718	0.6863	0.680	0.680	0.700	0.680	0.690	1,356,200	0.6863	1.49%
2025-12-10	0	0.670	0.670	0.680	0.670	0.680	2,154,200	1,458,290	0.6770	0.670	0.670	0.680	0.670	0.680	2,154,200	0.6770	1.52%
2025-12-09	0	0.660	0.660	0.670	0.660	0.690	2,999,800	2,012,574	0.6709	0.660	0.660	0.670	0.660	0.690	2,999,800	0.6709	-2.94%
2025-12-08	0	0.680	0.680	0.690	0.670	0.700	2,996,200	2,056,330	0.6863	0.680	0.680	0.690	0.670	0.700	2,996,200	0.6863	-2.86%
2025-12-05	0	0.700	0.700	0.710	0.690	0.740	4,990,000	3,503,750	0.7022	0.700	0.700	0.710	0.690	0.740	4,990,000	0.7022	-2.78%
2025-12-04	0	0.720	0.720	0.730	0.670	0.750	6,848,800	4,831,676	0.7055	0.720	0.720	0.730	0.670	0.750	6,848,800	0.7055	5.88%
2025-12-03	0	0.680	0.680	0.700	0.680	0.760	4,901,800	3,518,222	0.7177	0.680	0.680	0.700	0.680	0.760	4,901,800	0.7177	-8.11%
2025-12-02	0	0.740	0.740	0.750	0.690	0.790	10,548,400	7,813,490	0.7407	0.740	0.740	0.750	0.690	0.790	10,548,400	0.7407	5.71%
2025-12-01	0	0.700	0.700	0.710	0.690	0.730	3,746,400	2,645,892	0.7062	0.700	0.700	0.710	0.690	0.730	3,746,400	0.7062	1.45%
2025-11-28	0	0.690	0.690	0.700	0.690	0.710	4,539,800	3,155,908	0.6952	0.690	0.690	0.700	0.690	0.710	4,539,800	0.6952	-1.43%
2025-11-27	0	0.700	0.700	0.710	0.700	0.740	3,841,400	2,734,352	0.7118	0.700	0.700	0.710	0.700	0.740	3,841,400	0.7118	-2.78%
2025-11-26	0	0.720	0.720	0.730	0.720	0.760	4,070,400	2,979,614	0.7320	0.720	0.720	0.730	0.720	0.760	4,070,400	0.7320	1.41%
2025-11-25	0	0.710	0.710	0.720	0.700	0.730	3,235,600	2,314,406	0.7153	0.710	0.710	0.720	0.700	0.730	3,235,600	0.7153	2.90%
2025-11-24	0	0.690	0.690	0.700	0.680	0.710	3,300,600	2,276,994	0.6899	0.690	0.690	0.700	0.680	0.710	3,300,600	0.6899	-1.43%
2025-11-21	0	0.700	0.700	0.710	0.690	0.730	5,507,000	3,871,798	0.7031	0.700	0.700	0.710	0.690	0.730	5,507,000	0.7031	-5.41%
2025-11-20	0	0.740	0.740	0.750	0.730	0.770	3,842,400	2,852,426	0.7424	0.740	0.740	0.750	0.730	0.770	3,842,400	0.7424	-1.33%
2025-11-19	0	0.750	0.750	0.760	0.740	0.790	4,325,400	3,277,912	0.7578	0.750	0.750	0.760	0.740	0.790	4,325,400	0.7578	-3.85%
2025-11-18	0	0.780	0.780	0.800	0.780	0.840	3,018,000	2,402,908	0.7962	0.780	0.780	0.800	0.780	0.840	3,018,000	0.7962	-2.50%
2025-11-17	0	0.800	0.800	0.810	0.790	0.840	3,066,400	2,471,754	0.8061	0.800	0.800	0.810	0.790	0.840	3,066,400	0.8061	-2.44%
2025-11-14	0	0.820	0.820	0.840	0.810	0.870	7,417,600	6,242,162	0.8415	0.820	0.820	0.840	0.810	0.870	7,417,600	0.8415	0.00%
2025-11-13	0	0.820	0.820	0.830	0.800	0.830	2,559,200	2,089,658	0.8165	0.820	0.820	0.830	0.800	0.830	2,559,200	0.8165	0.00%
2025-11-12	0	0.820	0.820	0.830	0.800	0.840	3,216,200	2,623,778	0.8158	0.820	0.820	0.830	0.800	0.840	3,216,200	0.8158	2.50%
2025-11-11	0	0.800	0.800	0.820	0.800	0.840	4,796,200	3,885,820	0.8102	0.800	0.800	0.820	0.800	0.840	4,796,200	0.8102	-2.44%
2025-11-10	0	0.820	0.820	0.830	0.780	0.870	5,156,000	4,302,600	0.8345	0.820	0.820	0.830	0.780	0.870	5,156,000	0.8345	5.13%
2025-11-07	0	0.780	0.780	0.790	0.780	0.830	4,894,200	3,963,834	0.8099	0.780	0.780	0.790	0.780	0.830	4,894,200	0.8099	-7.14%
2025-11-06	0	0.840	0.840	0.850	0.820	0.880	7,481,800	6,324,632	0.8453	0.840	0.840	0.850	0.820	0.880	7,481,800	0.8453	0.00%
2025-11-05	0	0.840	0.840	0.860	0.840	0.900	10,817,800	9,342,236	0.8636	0.840	0.840	0.860	0.840	0.900	10,817,800	0.8636	-6.67%
2025-11-04	0	0.900	0.900	0.910	0.900	0.990	4,716,600	4,358,246	0.9240	0.900	0.900	0.910	0.900	0.990	4,716,600	0.9240	-6.25%
2025-11-03	0	0.960	0.960	0.980	0.950	1.000	2,430,200	2,355,208	0.9691	0.960	0.960	0.980	0.950	1.000	2,430,200	0.9691	-2.04%
2025-10-31	0	0.980	0.980	0.990	0.980	1.030	2,960,600	2,944,384	0.9945	0.980	0.980	0.990	0.980	1.030	2,960,600	0.9945	-2.00%
2025-10-30	0	1.000	1.000	1.010	0.980	1.030	4,467,400	4,470,002	1.0006	1.000	1.000	1.010	0.980	1.030	4,467,400	1.0006	0.00%
2025-10-28	0	1.000	1.000	1.010	1.000	1.060	6,105,600	6,186,442	1.0132	1.000	1.000	1.010	1.000	1.060	6,105,600	1.0132	-4.76%
2025-10-27	0	1.050	1.050	1.060	1.050	1.110	4,517,400	4,867,270	1.0774	1.050	1.050	1.060	1.050	1.110	4,517,400	1.0774	-1.87%
2025-10-24	0	1.070	1.050	1.070	1.040	1.110	5,130,200	5,503,332	1.0727	1.070	1.050	1.070	1.040	1.110	5,130,200	1.0727	3.88%
2025-10-23	0	1.030	1.030	1.040	1.000	1.050	2,157,200	2,206,778	1.0230	1.030	1.030	1.040	1.000	1.050	2,157,200	1.0230	-0.96%
2025-10-22	0	1.040	1.040	1.050	1.030	1.070	3,816,800	3,982,208	1.0433	1.040	1.040	1.050	1.030	1.070	3,816,800	1.0433	-0.95%
2025-10-21	0	1.050	1.050	1.060	1.050	1.100	3,268,200	3,503,388	1.0720	1.050	1.050	1.060	1.050	1.100	3,268,200	1.0720	-1.87%
2025-10-20	0	1.070	1.070	1.080	1.070	1.140	3,776,000	4,123,572	1.0920	1.070	1.070	1.080	1.070	1.140	3,776,000	1.0920	-0.93%
2025-10-17	0	1.080	1.070	1.080	1.060	1.150	6,896,800	7,506,450	1.0884	1.080	1.070	1.080	1.060	1.150	6,896,800	1.0884	-5.26%
2025-10-16	0	1.140	1.140	1.150	1.120	1.210	6,504,000	7,629,314	1.1730	1.140	1.140	1.150	1.120	1.210	6,504,000	1.1730	-2.56%
2025-10-15	0	1.170	1.170	1.180	1.050	1.200	12,305,800	14,205,562	1.1544	1.170	1.170	1.180	1.050	1.200	12,305,800	1.1544	11.43%
2025-10-14	0	1.050	1.050	1.060	1.050	1.160	9,160,400	10,053,456	1.0975	1.050	1.050	1.060	1.050	1.160	9,160,400	1.0975	-2.78%
2025-10-13	0	1.080	1.080	1.090	1.030	1.120	7,076,800	7,526,310	1.0635	1.080	1.080	1.090	1.030	1.120	7,076,800	1.0635	-6.90%
2025-10-10	0	1.160	1.130	1.160	1.080	1.180	7,884,200	8,912,820	1.1305	1.160	1.130	1.160	1.080	1.180	7,884,200	1.1305	1.75%
2025-10-09	0	1.140	1.130	1.140	1.110	1.190	6,991,200	8,054,334	1.1521	1.140	1.130	1.140	1.110	1.190	6,991,200	1.1521	-1.72%
2025-10-08	0	1.160	1.160	1.170	1.160	1.260	9,300,200	11,123,574	1.1961	1.160	1.160	1.170	1.160	1.260	9,300,200	1.1961	-7.94%
2025-10-06	0	1.260	1.250	1.260	1.060	1.270	19,129,400	22,747,494	1.1891	1.260	1.250	1.260	1.060	1.270	19,129,400	1.1891	13.51%
2025-10-03	0	1.110	1.100	1.110	1.050	1.150	10,920,800	12,141,412	1.1118	1.110	1.100	1.110	1.050	1.150	10,920,800	1.1118	2.78%
2025-10-02	0	1.080	1.070	1.080	0.920	1.080	14,520,800	14,832,222	1.0214	1.080	1.070	1.080	0.920	1.080	14,520,800	1.0214	18.68%
2025-09-30	0	0.910	0.910	0.920	0.870	0.940	6,588,000	5,978,294	0.9075	0.910	0.910	0.920	0.870	0.940	6,588,000	0.9075	2.25%
2025-09-29	0	0.890	0.890	0.900	0.890	0.910	2,013,600	1,811,636	0.8997	0.890	0.890	0.900	0.890	0.910	2,013,600	0.8997	0.00%
2025-09-26	0	0.890	0.880	0.890	0.890	0.930	2,823,600	2,561,458	0.9072	0.890	0.880	0.890	0.890	0.930	2,823,600	0.9072	-4.30%
2025-09-25	0	0.930	0.930	0.940	0.930	0.950	2,454,200	2,294,254	0.9348	0.930	0.930	0.940	0.930	0.950	2,454,200	0.9348	-1.06%
2025-09-24	0	0.940	0.940	0.950	0.940	0.970	2,161,800	2,058,992	0.9524	0.940	0.940	0.950	0.940	0.970	2,161,800	0.9524	-1.05%
2025-09-23	0	0.950	0.950	0.960	0.940	0.970	2,351,800	2,235,910	0.9507	0.950	0.950	0.960	0.940	0.970	2,351,800	0.9507	-2.06%
2025-09-22	0	0.970	0.960	0.980	0.960	0.990	1,692,200	1,639,426	0.9688	0.970	0.960	0.980	0.960	0.990	1,692,200	0.9688	0.00%
2025-09-19	0	0.970	0.970	1.000	0.970	1.010	2,850,800	2,806,554	0.9845	0.970	0.970	1.000	0.970	1.010	2,850,800	0.9845	-3.96%
2025-09-18	0	1.010	1.010	1.020	0.980	1.070	9,340,200	9,592,358	1.0270	1.010	1.010	1.020	0.980	1.070	9,340,200	1.0270	2.02%
2025-09-17	0	0.990	0.990	1.000	0.950	1.000	6,505,000	6,404,502	0.9846	0.990	0.990	1.000	0.950	1.000	6,505,000	0.9846	3.13%
2025-09-16	0	0.960	0.960	0.970	0.950	1.000	2,354,600	2,276,116	0.9667	0.960	0.960	0.970	0.950	1.000	2,354,600	0.9667	-3.03%
2025-09-15	0	0.990	0.990	1.000	0.960	1.000	4,107,200	4,006,298	0.9754	0.990	0.990	1.000	0.960	1.000	4,107,200	0.9754	1.02%
2025-09-12	0	0.980	0.980	0.990	0.980	1.020	2,552,800	2,532,894	0.9922	0.980	0.980	0.990	0.980	1.020	2,552,800	0.9922	-1.01%
2025-09-11	0	0.990	0.990	1.000	0.970	1.000	3,841,400	3,771,020	0.9817	0.990	0.990	1.000	0.970	1.000	3,841,400	0.9817	-1.00%
2025-09-10	0	1.000	1.000	1.010	1.000	1.070	3,630,800	3,704,274	1.0202	1.000	1.000	1.010	1.000	1.070	3,630,800	1.0202	-2.91%
2025-09-09	0	1.030	1.020	1.030	0.970	1.070	8,317,400	8,585,238	1.0322	1.030	1.020	1.030	0.970	1.070	8,317,400	1.0322	6.19%
2025-09-08	0	0.970	0.960	0.970	0.940	0.980	3,296,200	3,194,870	0.9693	0.970	0.960	0.970	0.940	0.980	3,296,200	0.9693	2.11%
2025-09-05	0	0.950	0.950	0.960	0.920	0.980	6,404,400	6,056,466	0.9457	0.950	0.950	0.960	0.920	0.980	6,404,400	0.9457	1.06%
2025-09-04	0	0.940	0.930	0.940	0.930	1.100	17,968,200	17,283,032	0.9619	0.940	0.930	0.940	0.930	1.100	17,968,200	0.9619	-14.55%
2025-09-03	0	1.100	1.100	1.120	1.090	1.210	7,698,400	8,728,764	1.1338	1.100	1.100	1.120	1.090	1.210	7,698,400	1.1338	-5.98%
2025-09-02	0	1.170	1.160	1.170	1.160	1.250	6,661,000	7,898,078	1.1857	1.170	1.160	1.170	1.160	1.250	6,661,000	1.1857	-5.65%
2025-09-01	0	1.240	1.230	1.240	1.150	1.250	10,075,000	12,178,848	1.2088	1.240	1.230	1.240	1.150	1.250	10,075,000	1.2088	7.83%
2025-08-29	0	1.150	1.150	1.160	1.080	1.200	9,993,000	11,624,424	1.1633	1.150	1.150	1.160	1.080	1.200	9,993,000	1.1633	4.55%
2025-08-28	0	1.100	1.100	1.110	1.050	1.200	8,744,800	9,734,040	1.1131	1.100	1.100	1.110	1.050	1.200	8,744,800	1.1131	-1.79%
2025-08-27	0	1.120	1.120	1.130	1.120	1.170	4,221,400	4,841,170	1.1468	1.120	1.120	1.130	1.120	1.170	4,221,400	1.1468	-4.27%
2025-08-26	0	1.170	1.170	1.180	1.170	1.240	6,106,600	7,321,912	1.1990	1.170	1.170	1.180	1.170	1.240	6,106,600	1.1990	-3.31%
2025-08-25	0	1.210	1.200	1.210	1.150	1.210	9,411,200	11,100,112	1.1795	1.210	1.200	1.210	1.150	1.210	9,411,200	1.1795	5.22%
2025-08-22	0	1.150	1.150	1.160	1.140	1.230	9,354,000	11,033,956	1.1796	1.150	1.150	1.160	1.140	1.230	9,354,000	1.1796	-0.86%
2025-08-21	0	1.160	1.150	1.160	1.120	1.190	6,652,000	7,659,798	1.1515	1.160	1.150	1.160	1.120	1.190	6,652,000	1.1515	-1.69%
2025-08-20	0	1.180	1.170	1.180	1.130	1.210	9,011,200	10,606,090	1.1770	1.180	1.170	1.180	1.130	1.210	9,011,200	1.1770	0.85%
2025-08-19	0	1.170	1.170	1.180	1.160	1.280	19,439,000	23,219,352	1.1945	1.170	1.170	1.180	1.160	1.280	19,439,000	1.1945	-7.87%
2025-08-18	0	1.270	1.270	1.280	1.260	1.450	24,998,200	33,439,822	1.3377	1.270	1.270	1.280	1.260	1.450	24,998,200	1.3377	-5.93%
2025-08-15	0	1.350	1.350	1.360	1.210	1.360	23,429,900	30,221,061	1.2899	1.350	1.350	1.360	1.210	1.360	23,429,900	1.2899	9.76%
2025-08-14	0	1.230	1.230	1.240	1.200	1.390	65,899,700	83,191,699	1.2624	1.230	1.230	1.240	1.200	1.390	65,899,700	1.2624	13.89%
2025-08-13	0	1.080	1.070	1.080	0.900	1.080	22,442,600	22,720,084	1.0124	1.080	1.070	1.080	0.900	1.080	22,442,600	1.0124	18.68%
2025-08-12	0	0.910	0.900	0.910	0.850	0.920	8,872,800	7,782,708	0.8771	0.910	0.900	0.910	0.850	0.920	8,872,800	0.8771	1.11%
2025-08-11	0	0.900	0.900	0.910	0.830	0.920	11,407,600	10,080,152	0.8836	0.900	0.900	0.910	0.830	0.920	11,407,600	0.8836	5.88%
2025-08-08	0	0.850	0.840	0.850	0.780	0.870	11,655,800	9,856,912	0.8457	0.850	0.840	0.850	0.780	0.870	11,655,800	0.8457	6.25%
2025-08-07	0	0.800	0.790	0.800	0.780	0.840	3,144,600	2,542,574	0.8086	0.800	0.790	0.800	0.780	0.840	3,144,600	0.8086	0.00%
2025-08-06	0	0.800	0.790	0.800	0.740	0.800	4,612,000	3,584,730	0.7773	0.800	0.790	0.800	0.740	0.800	4,612,000	0.7773	8.11%
2025-08-05	0	0.740	0.740	0.760	0.730	0.760	1,679,600	1,253,560	0.7463	0.740	0.740	0.760	0.730	0.760	1,679,600	0.7463	1.37%
2025-08-04	0	0.730	0.730	0.750	0.720	0.750	1,995,600	1,463,288	0.7333	0.730	0.730	0.750	0.720	0.750	1,995,600	0.7333	2.82%
2025-08-01	0	0.710	0.710	0.720	0.710	0.720	1,431,400	1,022,038	0.7140	0.710	0.710	0.720	0.710	0.720	1,431,400	0.7140	-1.39%
2025-07-31	0	0.720	0.720	0.730	0.720	0.740	2,555,000	1,856,384	0.7266	0.720	0.720	0.730	0.720	0.740	2,555,000	0.7266	-4.00%
2025-07-30	0	0.750	0.740	0.750	0.730	0.750	2,244,000	1,658,458	0.7391	0.750	0.740	0.750	0.730	0.750	2,244,000	0.7391	0.00%
2025-07-29	0	0.750	0.740	0.750	0.740	0.760	2,226,200	1,669,194	0.7498	0.750	0.740	0.750	0.740	0.760	2,226,200	0.7498	-2.60%
2025-07-28	0	0.770	0.750	0.770	0.750	0.800	5,343,400	4,097,904	0.7669	0.770	0.750	0.770	0.750	0.800	5,343,400	0.7669	-3.75%
2025-07-25	0	0.800	0.790	0.800	0.790	0.840	2,268,800	1,828,972	0.8061	0.800	0.790	0.800	0.790	0.840	2,268,800	0.8061	-2.44%
2025-07-24	0	0.820	0.810	0.820	0.760	0.820	4,893,200	3,894,646	0.7959	0.820	0.810	0.820	0.760	0.820	4,893,200	0.7959	6.49%
2025-07-23	0	0.770	0.760	0.780	0.760	0.780	2,329,200	1,793,664	0.7701	0.770	0.760	0.780	0.760	0.780	2,329,200	0.7701	-1.28%
2025-07-22	0	0.780	0.770	0.790	0.770	0.790	2,383,000	1,856,854	0.7792	0.780	0.770	0.790	0.770	0.790	2,383,000	0.7792	0.00%
2025-07-21	0	0.780	0.780	0.790	0.770	0.790	1,591,200	1,240,972	0.7799	0.780	0.780	0.790	0.770	0.790	1,591,200	0.7799	-1.27%
2025-07-18	0	0.790	0.770	0.790	0.780	0.810	1,850,400	1,457,166	0.7875	0.790	0.770	0.790	0.780	0.810	1,850,400	0.7875	0.00%
2025-07-17	0	0.790	0.780	0.790	0.780	0.810	1,453,200	1,155,158	0.7949	0.790	0.780	0.790	0.780	0.810	1,453,200	0.7949	0.00%
2025-07-16	0	0.790	0.780	0.790	0.770	0.800	1,512,400	1,189,874	0.7867	0.790	0.780	0.790	0.770	0.800	1,512,400	0.7867	1.28%
2025-07-15	0	0.780	0.780	0.790	0.770	0.800	2,643,600	2,073,216	0.7842	0.780	0.780	0.790	0.770	0.800	2,643,600	0.7842	-2.50%
2025-07-14	0	0.800	0.800	0.810	0.780	0.840	3,985,200	3,220,686	0.8082	0.800	0.800	0.810	0.780	0.840	3,985,200	0.8082	1.27%
2025-07-11	0	0.790	0.780	0.800	0.770	0.820	4,074,200	3,228,032	0.7923	0.790	0.780	0.800	0.770	0.820	4,074,200	0.7923	-1.25%
2025-07-10	0	0.800	0.790	0.800	0.770	0.800	2,071,200	1,617,972	0.7812	0.800	0.790	0.800	0.770	0.800	2,071,200	0.7812	1.27%
2025-07-09	0	0.790	0.780	0.790	0.750	0.800	2,754,400	2,159,580	0.7840	0.790	0.780	0.790	0.750	0.800	2,754,400	0.7840	2.60%
2025-07-08	0	0.770	0.760	0.770	0.720	0.770	2,962,000	2,209,430	0.7459	0.770	0.760	0.770	0.720	0.770	2,962,000	0.7459	4.05%
2025-07-07	0	0.740	0.730	0.750	0.730	0.760	3,323,200	2,466,120	0.7421	0.740	0.730	0.750	0.730	0.760	3,323,200	0.7421	-5.13%
2025-07-04	0	0.780	0.770	0.780	0.750	0.780	1,830,600	1,388,658	0.7586	0.780	0.770	0.780	0.750	0.780	1,830,600	0.7586	0.00%
2025-07-03	0	0.780	0.760	0.780	0.760	0.800	2,195,400	1,707,306	0.7777	0.780	0.760	0.780	0.760	0.800	2,195,400	0.7777	1.30%
2025-07-02	0	0.770	0.760	0.780	0.760	0.810	2,956,600	2,299,530	0.7778	0.770	0.760	0.780	0.760	0.810	2,956,600	0.7778	-3.75%
2025-06-30	0	0.800	0.790	0.800	0.780	0.840	5,490,000	4,397,832	0.8011	0.800	0.790	0.800	0.780	0.840	5,490,000	0.8011	-2.44%
2025-06-27	0	0.820	0.820	0.830	0.800	0.880	26,747,400	22,501,050	0.8412	0.820	0.820	0.830	0.800	0.880	26,747,400	0.8412	3.80%
2025-06-26	0	0.790	0.780	0.790	0.670	0.790	13,416,800	9,979,066	0.7438	0.790	0.780	0.790	0.670	0.790	13,416,800	0.7438	16.18%
2025-06-25	0	0.680	0.670	0.680	0.670	0.690	1,314,400	886,220	0.6742	0.680	0.670	0.680	0.670	0.690	1,314,400	0.6742	0.00%
2025-06-24	0	0.680	0.660	0.680	0.660	0.680	753,600	503,202	0.6677	0.680	0.660	0.680	0.660	0.680	753,600	0.6677	3.03%
2025-06-23	0	0.660	0.660	0.670	0.650	0.670	2,147,400	1,412,496	0.6578	0.660	0.660	0.670	0.650	0.670	2,147,400	0.6578	-1.49%
2025-06-20	0	0.670	0.660	0.670	0.660	0.680	1,348,200	904,688	0.6710	0.670	0.660	0.670	0.660	0.680	1,348,200	0.6710	1.52%
2025-06-19	0	0.660	0.660	0.680	0.650	0.690	2,408,600	1,605,966	0.6668	0.660	0.660	0.680	0.650	0.690	2,408,600	0.6668	-2.94%
2025-06-18	0	0.680	0.680	0.690	0.680	0.710	3,056,400	2,115,718	0.6922	0.680	0.680	0.690	0.680	0.710	3,056,400	0.6922	-5.56%
2025-06-17	0	0.720	0.700	0.720	0.700	0.720	1,302,000	925,934	0.7112	0.720	0.700	0.720	0.700	0.720	1,302,000	0.7112	0.00%
2025-06-16	0	0.720	0.710	0.720	0.700	0.730	1,649,200	1,176,864	0.7136	0.720	0.710	0.720	0.700	0.730	1,649,200	0.7136	0.00%
2025-06-13	0	0.720	0.710	0.720	0.710	0.800	5,758,400	4,211,208	0.7313	0.720	0.710	0.720	0.710	0.800	5,758,400	0.7313	-7.69%
2025-06-12	0	0.780	0.770	0.780	0.710	0.790	6,021,200	4,567,142	0.7585	0.780	0.770	0.780	0.710	0.790	6,021,200	0.7585	6.85%
2025-06-11	0	0.730	0.720	0.730	0.710	0.740	2,506,000	1,822,508	0.7273	0.730	0.720	0.730	0.710	0.740	2,506,000	0.7273	1.39%
2025-06-10	0	0.720	0.710	0.720	0.690	0.750	3,720,800	2,669,100	0.7173	0.720	0.710	0.720	0.690	0.750	3,720,800	0.7173	0.00%
2025-06-09	0	0.720	0.720	0.730	0.700	0.740	6,237,600	4,514,882	0.7238	0.720	0.720	0.730	0.700	0.740	6,237,600	0.7238	4.35%
2025-06-06	0	0.690	0.680	0.690	0.670	0.740	7,003,400	4,958,318	0.7080	0.690	0.680	0.690	0.670	0.740	7,003,400	0.7080	4.55%
2025-06-05	0	0.660	0.660	0.670	0.640	0.670	1,604,000	1,054,658	0.6575	0.660	0.660	0.670	0.640	0.670	1,604,000	0.6575	0.00%
2025-06-04	0	0.660	0.650	0.660	0.630	0.660	1,159,800	750,124	0.6468	0.660	0.650	0.660	0.630	0.660	1,159,800	0.6468	0.00%
2025-06-03	0	0.660	0.650	0.660	0.640	0.680	1,910,600	1,262,440	0.6608	0.660	0.650	0.660	0.640	0.680	1,910,600	0.6608	-1.49%
2025-06-02	0	0.670	0.650	0.670	0.630	0.670	3,474,600	2,236,836	0.6438	0.670	0.650	0.670	0.630	0.670	3,474,600	0.6438	1.52%
2025-05-30	0	0.660	0.660	0.670	0.650	0.670	1,187,000	787,204	0.6632	0.660	0.660	0.670	0.650	0.670	1,187,000	0.6632	0.00%
2025-05-29	0	0.660	0.660	0.670	0.640	0.670	1,546,000	1,019,684	0.6596	0.660	0.660	0.670	0.640	0.670	1,546,000	0.6596	1.54%
2025-05-28	0	0.650	0.650	0.660	0.650	0.690	1,425,100	942,784	0.6616	0.650	0.650	0.660	0.650	0.690	1,425,100	0.6616	-4.41%
2025-05-27	0	0.680	0.660	0.680	0.650	0.680	2,470,200	1,634,248	0.6616	0.680	0.660	0.680	0.650	0.680	2,470,200	0.6616	4.62%
2025-05-26	0	0.650	0.640	0.650	0.640	0.660	1,266,600	820,346	0.6477	0.650	0.640	0.650	0.640	0.660	1,266,600	0.6477	-1.52%
2025-05-23	0	0.660	0.650	0.660	0.640	0.670	2,046,000	1,336,282	0.6531	0.660	0.650	0.660	0.640	0.670	2,046,000	0.6531	1.54%
2025-05-22	0	0.650	0.650	0.660	0.650	0.670	1,707,800	1,116,276	0.6536	0.650	0.650	0.660	0.650	0.670	1,707,800	0.6536	-4.41%
2025-05-21	0	0.680	0.670	0.680	0.640	0.680	1,009,200	668,772	0.6627	0.680	0.670	0.680	0.640	0.680	1,009,200	0.6627	3.03%
2025-05-20	0	0.660	0.640	0.660	0.640	0.670	2,030,800	1,320,438	0.6502	0.660	0.640	0.660	0.640	0.670	2,030,800	0.6502	-1.49%
2025-05-19	0	0.670	0.650	0.670	0.650	0.720	1,773,600	1,182,872	0.6669	0.670	0.650	0.670	0.650	0.720	1,773,600	0.6669	0.00%
2025-05-16	0	0.670	0.660	0.670	0.660	0.680	1,583,800	1,057,914	0.6680	0.670	0.660	0.670	0.660	0.680	1,583,800	0.6680	-2.90%
2025-05-15	0	0.690	0.670	0.700	0.670	0.700	1,606,400	1,099,868	0.6847	0.690	0.670	0.700	0.670	0.700	1,606,400	0.6847	-2.82%
2025-05-14	0	0.710	0.700	0.710	0.680	0.710	1,563,800	1,086,776	0.6950	0.710	0.700	0.710	0.680	0.710	1,563,800	0.6950	0.00%
2025-05-13	0	0.710	0.700	0.710	0.700	0.760	2,315,600	1,658,794	0.7164	0.710	0.700	0.710	0.700	0.760	2,315,600	0.7164	-6.58%
2025-05-12	0	0.760	0.750	0.760	0.680	0.770	6,965,000	5,109,724	0.7336	0.760	0.750	0.760	0.680	0.770	6,965,000	0.7336	11.76%
2025-05-09	0	0.680	0.680	0.690	0.670	0.780	4,874,200	3,395,708	0.6967	0.680	0.680	0.690	0.670	0.780	4,874,200	0.6967	-9.33%
2025-05-08	0	0.750	0.740	0.750	0.670	0.790	9,876,200	7,335,178	0.7427	0.750	0.740	0.750	0.670	0.790	9,876,200	0.7427	11.94%
2025-05-07	0	0.670	0.660	0.670	0.650	0.690	1,426,200	949,540	0.6658	0.670	0.660	0.670	0.650	0.690	1,426,200	0.6658	3.08%
2025-05-06	0	0.650	0.650	0.660	0.650	0.670	636,600	419,194	0.6585	0.650	0.650	0.660	0.650	0.670	636,600	0.6585	-2.99%
2025-05-02	0	0.670	0.660	0.670	0.630	0.670	991,200	648,984	0.6547	0.670	0.660	0.670	0.630	0.670	991,200	0.6547	3.08%
2025-04-30	0	0.650	0.640	0.650	0.640	0.670	691,600	448,544	0.6486	0.650	0.640	0.650	0.640	0.670	691,600	0.6486	-1.52%
2025-04-29	0	0.660	0.640	0.660	0.630	0.660	1,012,000	654,718	0.6470	0.660	0.640	0.660	0.630	0.660	1,012,000	0.6470	3.13%
2025-04-28	0	0.640	0.640	0.650	0.640	0.670	2,090,800	1,356,644	0.6489	0.640	0.640	0.650	0.640	0.670	2,090,800	0.6489	-5.88%
2025-04-25	0	0.680	0.660	0.680	0.660	0.700	1,251,800	847,820	0.6773	0.680	0.660	0.680	0.660	0.700	1,251,800	0.6773	-1.45%
2025-04-24	0	0.690	0.680	0.690	0.680	0.750	3,772,000	2,687,882	0.7126	0.690	0.680	0.690	0.680	0.750	3,772,000	0.7126	1.47%
2025-04-23	0	0.680	0.680	0.700	0.640	0.720	3,669,000	2,509,706	0.6840	0.680	0.680	0.700	0.640	0.720	3,669,000	0.6840	6.25%
2025-04-22	0	0.640	0.630	0.640	0.630	0.650	1,229,000	783,020	0.6371	0.640	0.630	0.640	0.630	0.650	1,229,000	0.6371	-1.54%
2025-04-17	0	0.650	0.640	0.650	0.630	0.650	953,000	608,802	0.6388	0.650	0.640	0.650	0.630	0.650	953,000	0.6388	0.00%
2025-04-16	0	0.650	0.630	0.650	0.620	0.670	1,138,800	730,034	0.6411	0.650	0.630	0.650	0.620	0.670	1,138,800	0.6411	-1.52%
2025-04-15	0	0.660	0.650	0.660	0.640	0.670	1,291,000	844,712	0.6543	0.660	0.650	0.660	0.640	0.670	1,291,000	0.6543	1.54%
2025-04-14	0	0.650	0.640	0.660	0.640	0.670	1,429,200	933,424	0.6531	0.650	0.640	0.660	0.640	0.670	1,429,200	0.6531	3.17%
2025-04-11	0	0.630	0.620	0.630	0.630	0.660	2,197,200	1,419,126	0.6459	0.630	0.620	0.630	0.630	0.660	2,197,200	0.6459	-4.55%
2025-04-10	0	0.660	0.640	0.660	0.640	0.690	1,898,800	1,265,174	0.6663	0.660	0.640	0.660	0.640	0.690	1,898,800	0.6663	0.00%
2025-04-09	0	0.660	0.660	0.680	0.600	0.680	3,035,200	1,940,242	0.6392	0.660	0.660	0.680	0.600	0.680	3,035,200	0.6392	1.54%
2025-04-08	0	0.650	0.650	0.660	0.600	0.690	1,766,200	1,130,344	0.6400	0.650	0.650	0.660	0.600	0.690	1,766,200	0.6400	8.33%
2025-04-07	0	0.600	0.580	0.600	0.580	0.730	5,531,600	3,460,776	0.6256	0.600	0.580	0.600	0.580	0.730	5,531,600	0.6256	-20.00%
2025-04-03	0	0.750	0.740	0.750	0.720	0.750	1,198,400	874,630	0.7298	0.750	0.740	0.750	0.720	0.750	1,198,400	0.7298	0.00%
2025-04-02	0	0.750	0.730	0.750	0.730	0.760	1,849,600	1,372,474	0.7420	0.750	0.730	0.750	0.730	0.760	1,849,600	0.7420	-2.60%
2025-04-01	0	0.770	0.750	0.770	0.740	0.800	3,106,800	2,394,216	0.7706	0.770	0.750	0.770	0.740	0.800	3,106,800	0.7706	-1.28%
2025-03-31	0	0.780	0.770	0.780	0.760	0.800	1,628,000	1,264,766	0.7769	0.780	0.770	0.780	0.760	0.800	1,628,000	0.7769	-4.88%
2025-03-28	0	0.820	0.800	0.820	0.800	0.840	2,522,000	2,046,732	0.8116	0.820	0.800	0.820	0.800	0.840	2,522,000	0.8116	-3.53%
2025-03-27	0	0.850	0.840	0.850	0.830	0.860	829,800	696,584	0.8395	0.850	0.840	0.850	0.830	0.860	829,800	0.8395	-1.16%
2025-03-26	0	0.860	0.850	0.860	0.810	0.870	1,569,400	1,325,000	0.8443	0.860	0.850	0.860	0.810	0.870	1,569,400	0.8443	4.88%
2025-03-25	0	0.820	0.820	0.840	0.810	0.870	1,639,400	1,362,400	0.8310	0.820	0.820	0.840	0.810	0.870	1,639,400	0.8310	-5.75%
2025-03-24	0	0.870	0.860	0.870	0.850	0.890	1,461,400	1,257,268	0.8603	0.870	0.860	0.870	0.850	0.890	1,461,400	0.8603	-1.14%
2025-03-21	0	0.880	0.880	0.890	0.860	0.900	2,254,000	1,982,538	0.8796	0.880	0.880	0.890	0.860	0.900	2,254,000	0.8796	-2.22%
2025-03-20	0	0.900	0.900	0.920	0.890	0.940	1,663,200	1,514,408	0.9105	0.900	0.900	0.920	0.890	0.940	1,663,200	0.9105	0.00%
2025-03-19	0	0.900	0.900	0.910	0.890	0.920	4,341,400	3,937,050	0.9069	0.900	0.900	0.910	0.890	0.920	4,341,400	0.9069	-2.17%
2025-03-18	0	0.920	0.910	0.920	0.900	0.930	2,250,200	2,070,056	0.9199	0.920	0.910	0.920	0.900	0.930	2,250,200	0.9199	0.00%
2025-03-17	0	0.920	0.910	0.920	0.900	0.930	3,020,400	2,758,222	0.9132	0.920	0.910	0.920	0.900	0.930	3,020,400	0.9132	-2.13%
2025-03-14	0	0.940	0.940	0.950	0.940	0.960	1,459,200	1,377,208	0.9438	0.940	0.940	0.950	0.940	0.960	1,459,200	0.9438	-2.08%
2025-03-13	0	0.960	0.940	0.960	0.920	1.050	5,539,200	5,274,940	0.9523	0.960	0.940	0.960	0.920	1.050	5,539,200	0.9523	-4.95%
2025-03-12	0	1.010	0.980	1.010	0.970	1.060	4,573,400	4,654,990	1.0178	1.010	0.980	1.010	0.970	1.060	4,573,400	1.0178	-0.98%
2025-03-11	0	1.020	1.020	1.030	0.930	1.030	7,655,200	7,628,842	0.9966	1.020	1.020	1.030	0.930	1.030	7,655,200	0.9966	5.15%
2025-03-10	0	0.970	0.960	0.970	0.920	0.980	5,611,400	5,304,580	0.9453	0.970	0.960	0.970	0.920	0.980	5,611,400	0.9453	2.11%
2025-03-07	0	0.950	0.940	0.950	0.900	1.010	6,056,600	5,829,568	0.9625	0.950	0.940	0.950	0.900	1.010	6,056,600	0.9625	1.06%
2025-03-06	0	0.940	0.930	0.940	0.910	0.950	4,458,400	4,148,008	0.9304	0.940	0.930	0.940	0.910	0.950	4,458,400	0.9304	3.30%
2025-03-05	0	0.910	0.900	0.910	0.880	0.910	3,470,200	3,121,736	0.8996	0.910	0.900	0.910	0.880	0.910	3,470,200	0.8996	3.41%
2025-03-04	0	0.880	0.870	0.880	0.840	0.900	3,651,600	3,148,416	0.8622	0.880	0.870	0.880	0.840	0.900	3,651,600	0.8622	-1.12%
2025-03-03	0	0.890	0.890	0.900	0.880	0.930	2,532,200	2,286,516	0.9030	0.890	0.890	0.900	0.880	0.930	2,532,200	0.9030	-2.20%
2025-02-28	0	0.910	0.900	0.910	0.880	0.970	5,001,400	4,609,068	0.9216	0.910	0.900	0.910	0.880	0.970	5,001,400	0.9216	-8.08%
2025-02-27	0	0.990	0.980	0.990	0.950	1.030	6,378,200	6,220,336	0.9752	0.990	0.980	0.990	0.950	1.030	6,378,200	0.9752	3.13%
2025-02-26	0	0.960	0.950	0.960	0.940	0.990	4,523,600	4,366,184	0.9652	0.960	0.950	0.960	0.940	0.990	4,523,600	0.9652	2.13%
2025-02-25	0	0.940	0.940	0.950	0.940	0.970	3,471,200	3,291,556	0.9482	0.940	0.940	0.950	0.940	0.970	3,471,200	0.9482	-5.05%
2025-02-24	0	0.990	0.970	0.990	0.950	1.000	4,518,800	4,394,482	0.9725	0.990	0.970	0.990	0.950	1.000	4,518,800	0.9725	-1.00%
2025-02-21	0	1.000	0.980	1.000	0.970	1.020	7,557,200	7,494,278	0.9917	1.000	0.980	1.000	0.970	1.020	7,557,200	0.9917	1.01%
2025-02-20	0	0.990	0.980	0.990	0.980	1.010	3,934,800	3,892,550	0.9893	0.990	0.980	0.990	0.980	1.010	3,934,800	0.9893	-1.00%
2025-02-19	0	1.000	1.000	1.010	0.990	1.040	4,978,800	4,997,544	1.0038	1.000	1.000	1.010	0.990	1.040	4,978,800	1.0038	-2.91%
2025-02-18	0	1.030	1.030	1.040	1.020	1.120	16,449,400	17,549,186	1.0669	1.030	1.030	1.040	1.020	1.120	16,449,400	1.0669	3.00%
2025-02-17	0	1.000	0.990	1.000	0.960	1.050	6,300,200	6,328,804	1.0045	1.000	0.990	1.000	0.960	1.050	6,300,200	1.0045	1.01%
2025-02-14	0	0.990	0.980	0.990	0.930	1.010	8,116,400	7,901,548	0.9735	0.990	0.980	0.990	0.930	1.010	8,116,400	0.9735	5.32%
2025-02-13	0	0.940	0.930	0.940	0.930	1.040	5,304,600	5,136,396	0.9683	0.940	0.930	0.940	0.930	1.040	5,304,600	0.9683	-4.08%
2025-02-12	0	0.980	0.980	1.000	0.930	1.000	4,871,600	4,745,228	0.9741	0.980	0.980	1.000	0.930	1.000	4,871,600	0.9741	2.08%
2025-02-11	0	0.960	0.950	0.960	0.950	1.070	6,784,600	6,663,264	0.9821	0.960	0.950	0.960	0.950	1.070	6,784,600	0.9821	-6.80%
2025-02-10	0	1.030	1.030	1.040	1.000	1.120	10,190,700	10,521,987	1.0325	1.030	1.030	1.040	1.000	1.120	10,190,700	1.0325	-1.90%
2025-02-07	0	1.050	1.040	1.050	0.930	1.160	29,571,800	31,462,960	1.0640	1.050	1.040	1.050	0.930	1.160	29,571,800	1.0640	14.13%
2025-02-06	0	0.920	0.910	0.920	0.860	0.930	3,712,600	3,323,638	0.8952	0.920	0.910	0.920	0.860	0.930	3,712,600	0.8952	4.55%
2025-02-05	0	0.880	0.870	0.880	0.860	0.960	5,786,600	5,242,214	0.9059	0.880	0.870	0.880	0.860	0.960	5,786,600	0.9059	-1.12%
2025-02-04	0	0.890	0.890	0.900	0.860	0.920	5,050,600	4,489,618	0.8889	0.890	0.890	0.900	0.860	0.920	5,050,600	0.8889	0.00%
2025-02-03	0	0.890	0.890	0.900	0.710	0.900	7,223,000	5,992,290	0.8296	0.890	0.890	0.900	0.710	0.900	7,223,000	0.8296	9.88%
2025-01-28	0	0.810	0.810	0.820	0.790	0.830	1,010,000	820,122	0.8120	0.810	0.810	0.820	0.790	0.830	1,010,000	0.8120	-3.57%
2025-01-27	0	0.840	0.830	0.840	0.810	0.860	3,189,600	2,639,696	0.8276	0.840	0.830	0.840	0.810	0.860	3,189,600	0.8276	-1.18%
2025-01-24	0	0.850	0.840	0.860	0.820	0.960	8,584,800	7,507,926	0.8746	0.850	0.840	0.860	0.820	0.960	8,584,800	0.8746	3.66%
2025-01-23	0	0.820	0.820	0.840	0.700	0.940	21,492,600	18,218,308	0.8477	0.820	0.820	0.840	0.700	0.940	21,492,600	0.8477	17.14%
2025-01-22	0	0.700	0.700	0.710	0.700	0.770	3,091,400	2,275,242	0.7360	0.700	0.700	0.710	0.700	0.770	3,091,400	0.7360	-4.11%
2025-01-21	0	0.730	0.720	0.730	0.660	0.730	4,097,200	2,813,830	0.6868	0.730	0.720	0.730	0.660	0.730	4,097,200	0.6868	2.82%
2025-01-20	0	0.710	0.700	0.710	0.640	0.830	18,456,400	13,737,750	0.7443	0.710	0.700	0.710	0.640	0.830	18,456,400	0.7443	10.94%
2025-01-17	0	0.640	0.640	0.660	0.640	0.680	2,794,800	1,818,106	0.6505	0.640	0.640	0.660	0.640	0.680	2,794,800	0.6505	-5.88%
2025-01-16	0	0.680	0.680	0.690	0.650	0.690	1,929,800	1,296,322	0.6717	0.680	0.680	0.690	0.650	0.690	1,929,800	0.6717	4.62%
2025-01-15	0	0.650	0.640	0.650	0.620	0.710	5,286,400	3,452,728	0.6531	0.650	0.640	0.650	0.620	0.710	5,286,400	0.6531	-8.45%
2025-01-14	0	0.710	0.700	0.710	0.660	0.750	5,921,600	4,186,134	0.7069	0.710	0.700	0.710	0.660	0.750	5,921,600	0.7069	5.97%
2025-01-13	0	0.670	0.670	0.680	0.620	0.700	3,341,800	2,128,918	0.6371	0.670	0.670	0.680	0.620	0.700	3,341,800	0.6371	-1.47%
2025-01-10	0	0.680	0.670	0.680	0.660	0.740	3,756,400	2,571,404	0.6845	0.680	0.670	0.680	0.660	0.740	3,756,400	0.6845	-9.33%
2025-01-09	0	0.750	0.740	0.750	0.720	0.790	3,197,200	2,364,056	0.7394	0.750	0.740	0.750	0.720	0.790	3,197,200	0.7394	-2.60%
2025-01-08	0	0.770	0.760	0.770	0.740	0.790	2,891,200	2,206,496	0.7632	0.770	0.760	0.770	0.740	0.790	2,891,200	0.7632	-4.94%
2025-01-07	0	0.810	0.790	0.810	0.780	0.820	1,195,400	945,894	0.7913	0.810	0.790	0.810	0.780	0.820	1,195,400	0.7913	0.00%
2025-01-06	0	0.810	0.810	0.820	0.780	0.840	1,733,400	1,399,284	0.8072	0.810	0.810	0.820	0.780	0.840	1,733,400	0.8072	1.25%
2025-01-03	0	0.800	0.800	0.820	0.800	0.860	1,937,800	1,586,060	0.8185	0.800	0.800	0.820	0.800	0.860	1,937,800	0.8185	-4.76%
2025-01-02	0	0.840	0.830	0.840	0.830	0.880	1,907,800	1,612,088	0.8450	0.840	0.830	0.840	0.830	0.880	1,907,800	0.8450	-4.55%
2024-12-31	0	0.880	0.870	0.880	0.850	0.880	945,200	819,526	0.8670	0.880	0.870	0.880	0.850	0.880	945,200	0.8670	0.00%
2024-12-30	0	0.880	0.880	0.890	0.860	0.930	2,929,400	2,589,994	0.8841	0.880	0.880	0.890	0.860	0.930	2,929,400	0.8841	-5.38%
2024-12-27	0	0.930	0.920	0.930	0.910	0.950	2,252,400	2,081,844	0.9243	0.930	0.920	0.930	0.910	0.950	2,252,400	0.9243	-1.06%
2024-12-24	0	0.940	0.930	0.940	0.920	0.950	1,178,800	1,101,760	0.9346	0.940	0.930	0.940	0.920	0.950	1,178,800	0.9346	0.00%
2024-12-23	0	0.940	0.940	0.960	0.940	0.980	1,126,000	1,071,730	0.9518	0.940	0.940	0.960	0.940	0.980	1,126,000	0.9518	0.00%
2024-12-20	0	0.940	0.940	0.950	0.930	0.990	2,191,200	2,083,678	0.9509	0.940	0.940	0.950	0.930	0.990	2,191,200	0.9509	-2.08%
2024-12-19	0	0.960	0.950	0.960	0.930	0.990	1,408,200	1,357,484	0.9640	0.960	0.950	0.960	0.930	0.990	1,408,200	0.9640	-2.04%
2024-12-18	0	0.980	0.970	0.980	0.950	1.020	2,667,600	2,618,634	0.9816	0.980	0.970	0.980	0.950	1.020	2,667,600	0.9816	0.00%
2024-12-17	0	0.980	0.970	0.980	0.950	1.010	3,442,000	3,377,916	0.9814	0.980	0.970	0.980	0.950	1.010	3,442,000	0.9814	-3.92%
2024-12-16	0	1.020	1.010	1.020	1.010	1.080	5,076,200	5,217,578	1.0279	1.020	1.010	1.020	1.010	1.080	5,076,200	1.0279	-8.93%
2024-12-13	0	1.120	1.120	1.130	1.120	1.160	1,704,600	1,931,738	1.1333	1.120	1.120	1.130	1.120	1.160	1,704,600	1.1333	-5.88%
2024-12-12	0	1.190	1.180	1.190	1.150	1.200	2,603,000	3,043,576	1.1693	1.190	1.180	1.190	1.150	1.200	2,603,000	1.1693	-1.65%
2024-12-11	0	1.210	1.180	1.210	1.170	1.250	1,953,000	2,345,554	1.2010	1.210	1.180	1.210	1.170	1.250	1,953,000	1.2010	4.31%
2024-12-10	0	1.160	1.160	1.190	1.160	1.290	2,795,200	3,384,614	1.2109	1.160	1.160	1.190	1.160	1.290	2,795,200	1.2109	-4.13%
2024-12-09	0	1.210	1.200	1.210	1.120	1.210	2,178,000	2,521,552	1.1577	1.210	1.200	1.210	1.120	1.210	2,178,000	1.1577	2.54%
2024-12-06	0	1.180	1.180	1.200	1.130	1.200	3,072,400	3,550,854	1.1557	1.180	1.180	1.200	1.130	1.200	3,072,400	1.1557	3.51%
2024-12-05	0	1.140	1.140	1.150	1.120	1.160	1,492,000	1,693,900	1.1353	1.140	1.140	1.150	1.120	1.160	1,492,000	1.1353	-0.87%
2024-12-04	0	1.150	1.150	1.170	1.150	1.240	3,265,200	3,882,050	1.1889	1.150	1.150	1.170	1.150	1.240	3,265,200	1.1889	-6.50%
2024-12-03	0	1.230	1.230	1.240	1.220	1.350	4,634,400	5,965,676	1.2873	1.230	1.230	1.240	1.220	1.350	4,634,400	1.2873	-0.81%
2024-12-02	0	1.240	1.230	1.240	1.130	1.250	3,388,400	4,067,126	1.2003	1.240	1.230	1.240	1.130	1.250	3,388,400	1.2003	6.90%
2024-11-29	0	1.160	1.150	1.160	1.060	1.180	3,479,600	3,961,250	1.1384	1.160	1.150	1.160	1.060	1.180	3,479,600	1.1384	10.48%
2024-11-28	0	1.050	1.040	1.050	1.030	1.090	1,146,400	1,210,014	1.0555	1.050	1.040	1.050	1.030	1.090	1,146,400	1.0555	-1.87%
2024-11-27	0	1.070	1.060	1.070	0.990	1.080	3,499,400	3,604,974	1.0302	1.070	1.060	1.070	0.990	1.080	3,499,400	1.0302	2.88%
2024-11-26	0	1.040	1.030	1.040	1.020	1.090	3,730,400	3,869,944	1.0374	1.040	1.030	1.040	1.020	1.090	3,730,400	1.0374	-3.70%
2024-11-25	0	1.080	1.070	1.080	1.070	1.150	2,462,800	2,689,956	1.0922	1.080	1.070	1.080	1.070	1.150	2,462,800	1.0922	-4.42%
2024-11-22	0	1.130	1.120	1.140	1.120	1.250	3,335,800	3,871,050	1.1605	1.130	1.120	1.140	1.120	1.250	3,335,800	1.1605	-5.83%
2024-11-21	0	1.200	1.190	1.220	1.190	1.280	2,038,000	2,478,164	1.2160	1.200	1.190	1.220	1.190	1.280	2,038,000	1.2160	-6.25%
2024-11-20	0	1.280	1.280	1.300	1.230	1.310	1,801,400	2,286,220	1.2691	1.280	1.280	1.300	1.230	1.310	1,801,400	1.2691	2.40%
2024-11-19	0	1.250	1.240	1.250	1.200	1.290	1,837,000	2,260,310	1.2304	1.250	1.240	1.250	1.200	1.290	1,837,000	1.2304	2.46%
2024-11-18	0	1.220	1.220	1.240	1.200	1.280	2,081,800	2,578,210	1.2385	1.220	1.220	1.240	1.200	1.280	2,081,800	1.2385	-1.61%
2024-11-15	0	1.240	1.230	1.240	1.230	1.310	1,791,800	2,253,144	1.2575	1.240	1.230	1.240	1.230	1.310	1,791,800	1.2575	-3.88%
2024-11-14	0	1.290	1.280	1.290	1.270	1.350	2,732,800	3,561,888	1.3034	1.290	1.280	1.290	1.270	1.350	2,732,800	1.3034	-3.73%
2024-11-13	0	1.340	1.330	1.340	1.310	1.430	3,708,400	4,995,826	1.3472	1.340	1.330	1.340	1.310	1.430	3,708,400	1.3472	-5.63%
2024-11-12	0	1.420	1.420	1.440	1.420	1.530	2,619,200	3,832,534	1.4632	1.420	1.420	1.440	1.420	1.530	2,619,200	1.4632	-5.33%
2024-11-11	0	1.500	1.500	1.510	1.420	1.510	3,128,800	4,589,942	1.4670	1.500	1.500	1.510	1.420	1.510	3,128,800	1.4670	1.35%
2024-11-08	0	1.480	1.480	1.490	1.480	1.580	2,942,400	4,479,588	1.5224	1.480	1.480	1.490	1.480	1.580	2,942,400	1.5224	-3.90%
2024-11-07	0	1.540	1.530	1.540	1.430	1.590	7,674,400	11,632,192	1.5157	1.540	1.530	1.540	1.430	1.590	7,674,400	1.5157	5.48%
2024-11-06	0	1.460	1.460	1.490	1.450	1.530	3,236,400	4,812,346	1.4869	1.460	1.460	1.490	1.450	1.530	3,236,400	1.4869	-2.67%
2024-11-05	0	1.500	1.500	1.510	1.480	1.560	4,070,600	6,121,446	1.5038	1.500	1.500	1.510	1.480	1.560	4,070,600	1.5038	3.45%
2024-11-04	0	1.450	1.450	1.470	1.440	1.510	3,329,600	4,888,348	1.4681	1.450	1.450	1.470	1.440	1.510	3,329,600	1.4681	3.57%
2024-11-01	0	1.400	1.390	1.400	1.350	1.400	2,350,800	3,224,954	1.3719	1.400	1.390	1.400	1.350	1.400	2,350,800	1.3719	0.00%
2024-10-31	0	1.400	1.400	1.410	1.390	1.490	3,597,800	5,166,136	1.4359	1.400	1.400	1.410	1.390	1.490	3,597,800	1.4359	-4.11%
2024-10-30	0	1.460	1.450	1.460	1.450	1.540	1,798,200	2,659,642	1.4791	1.460	1.450	1.460	1.450	1.540	1,798,200	1.4791	-2.67%
2024-10-29	0	1.500	1.490	1.500	1.460	1.570	5,323,400	8,066,050	1.5152	1.500	1.490	1.500	1.460	1.570	5,323,400	1.5152	2.04%
2024-10-28	0	1.470	1.460	1.470	1.410	1.510	4,412,800	6,412,606	1.4532	1.470	1.460	1.470	1.410	1.510	4,412,800	1.4532	2.80%
2024-10-25	0	1.430	1.420	1.440	1.410	1.470	3,955,800	5,690,446	1.4385	1.430	1.420	1.440	1.410	1.470	3,955,800	1.4385	3.62%
2024-10-24	0	1.380	1.370	1.380	1.350	1.450	3,660,000	5,085,290	1.3894	1.380	1.370	1.380	1.350	1.450	3,660,000	1.3894	-5.48%
2024-10-23	0	1.460	1.430	1.460	1.380	1.580	8,161,600	12,001,770	1.4705	1.460	1.430	1.460	1.380	1.580	8,161,600	1.4705	-3.95%
2024-10-22	0	1.520	1.520	1.530	1.500	1.620	7,137,200	10,989,998	1.5398	1.520	1.520	1.530	1.500	1.620	7,137,200	1.5398	-6.17%
2024-10-21	0	1.620	1.620	1.630	1.450	1.710	24,205,400	39,185,782	1.6189	1.620	1.620	1.630	1.450	1.710	24,205,400	1.6189	7.28%
2024-10-18	0	1.510	1.500	1.510	1.380	1.580	12,995,200	19,503,744	1.5008	1.510	1.500	1.510	1.380	1.580	12,995,200	1.5008	5.59%
2024-10-17	0	1.430	1.420	1.430	1.250	1.580	28,834,200	41,475,254	1.4384	1.430	1.420	1.430	1.250	1.580	28,834,200	1.4384	14.40%
2024-10-16	0	1.250	1.240	1.250	1.200	1.320	7,029,200	8,790,708	1.2506	1.250	1.240	1.250	1.200	1.320	7,029,200	1.2506	-2.34%
2024-10-15	0	1.280	1.280	1.290	1.250	1.470	8,877,600	11,931,400	1.3440	1.280	1.280	1.290	1.250	1.470	8,877,600	1.3440	-3.76%
2024-10-14	0	1.330	1.330	1.340	1.230	1.420	9,186,200	12,047,222	1.3114	1.330	1.330	1.340	1.230	1.420	9,186,200	1.3114	-5.67%
2024-10-10	0	1.410	1.410	1.420	1.270	1.740	24,670,600	35,869,276	1.4539	1.410	1.410	1.420	1.270	1.740	24,670,600	1.4539	-7.84%
2024-10-09	0	1.530	1.530	1.540	1.500	2.000	37,908,400	63,980,938	1.6878	1.530	1.530	1.540	1.500	2.000	37,908,400	1.6878	-13.07%
2024-10-08	0	1.760	1.760	1.770	1.500	2.220	58,172,800	110,839,178	1.9053	1.760	1.760	1.770	1.500	2.220	58,172,800	1.9053	-26.97%
2024-10-07	0	2.410	2.410	2.420	1.160	2.970	232,737,000	504,553,036	2.1679	2.410	2.410	2.420	1.160	2.970	232,737,000	2.1679	119.09%
2024-10-04	0	1.100	1.100	1.130	0.790	1.150	38,572,400	38,496,076	0.9980	1.100	1.100	1.130	0.790	1.150	38,572,400	0.9980	29.41%
2024-10-03	0	0.850	0.850	0.870	0.840	1.160	29,055,900	27,703,437	0.9535	0.850	0.850	0.870	0.840	1.160	29,055,900	0.9535	-15.84%
2024-10-02	0	1.010	1.000	1.010	0.950	1.150	29,689,600	30,087,494	1.0134	1.010	1.000	1.010	0.950	1.150	29,689,600	1.0134	6.32%
2024-09-30	0	0.950	0.940	0.950	0.740	1.020	29,378,000	27,220,766	0.9266	0.950	0.940	0.950	0.740	1.020	29,378,000	0.9266	33.80%
2024-09-27	0	0.710	0.710	0.720	0.690	0.750	8,172,400	5,855,388	0.7165	0.710	0.710	0.720	0.690	0.750	8,172,400	0.7165	0.00%
2024-09-26	0	0.710	0.700	0.710	0.600	0.720	12,887,800	8,821,644	0.6845	0.710	0.700	0.710	0.600	0.720	12,887,800	0.6845	20.34%
2024-09-25	0	0.590	0.570	0.590	0.570	0.630	4,056,200	2,429,410	0.5989	0.590	0.570	0.590	0.570	0.630	4,056,200	0.5989	1.72%
2024-09-24	0	0.580	0.570	0.580	0.520	0.620	6,636,000	3,817,226	0.5752	0.580	0.570	0.580	0.520	0.620	6,636,000	0.5752	11.54%
2024-09-23	0	0.520	0.510	0.520	0.510	0.550	1,481,400	774,890	0.5231	0.520	0.510	0.520	0.510	0.550	1,481,400	0.5231	-1.89%
2024-09-20	0	0.530	0.520	0.530	0.510	0.550	3,398,600	1,795,516	0.5283	0.530	0.520	0.530	0.510	0.550	3,398,600	0.5283	-1.85%
2024-09-19	0	0.540	0.530	0.540	0.530	0.600	7,027,400	3,971,444	0.5651	0.540	0.530	0.540	0.530	0.600	7,027,400	0.5651	1.89%
2024-09-17	0	0.530	0.510	0.530	0.485	0.540	3,402,800	1,745,412	0.5129	0.530	0.510	0.530	0.485	0.540	3,402,800	0.5129	7.07%
2024-09-16	0	0.495	0.490	0.495	0.480	0.560	3,626,200	1,780,234	0.4909	0.495	0.490	0.495	0.480	0.560	3,626,200	0.4909	-2.94%
2024-09-13	0	0.510	0.500	0.510	0.500	0.570	5,269,200	2,744,060	0.5208	0.510	0.500	0.510	0.500	0.570	5,269,200	0.5208	3.03%
2024-09-12	0	0.495	0.495	0.510	0.495	0.540	2,701,800	1,368,522	0.5065	0.495	0.495	0.510	0.495	0.540	2,701,800	0.5065	-6.60%
2024-09-11	0	0.530	0.510	0.530	0.500	0.560	3,222,000	1,642,726	0.5098	0.530	0.510	0.530	0.500	0.560	3,222,000	0.5098	-1.85%
2024-09-10	0	0.540	0.520	0.540	0.520	0.580	2,654,400	1,416,824	0.5338	0.540	0.520	0.540	0.520	0.580	2,654,400	0.5338	-3.57%
2024-09-09	0	0.560	0.560	0.570	0.550	0.590	2,340,200	1,324,016	0.5658	0.560	0.560	0.570	0.550	0.590	2,340,200	0.5658	-5.08%
2024-09-05	0	0.590	0.580	0.590	0.580	0.610	2,891,600	1,698,910	0.5875	0.590	0.580	0.590	0.580	0.610	2,891,600	0.5875	-1.67%
2024-09-04	0	0.600	0.600	0.620	0.600	0.660	2,028,600	1,246,328	0.6144	0.600	0.600	0.620	0.600	0.660	2,028,600	0.6144	-6.25%
2024-09-03	0	0.640	0.640	0.650	0.630	0.690	1,994,600	1,291,064	0.6473	0.640	0.640	0.650	0.630	0.690	1,994,600	0.6473	-5.88%
2024-09-02	0	0.680	0.670	0.690	0.670	0.740	519,200	352,956	0.6798	0.680	0.670	0.690	0.670	0.740	519,200	0.6798	-1.45%
2024-08-30	0	0.690	0.680	0.690	0.670	0.700	1,480,400	1,012,850	0.6842	0.690	0.680	0.690	0.670	0.700	1,480,400	0.6842	1.47%
2024-08-29	0	0.680	0.670	0.680	0.650	0.700	1,000,000	673,244	0.6732	0.680	0.670	0.680	0.650	0.700	1,000,000	0.6732	1.49%
2024-08-28	0	0.670	0.650	0.670	0.650	0.680	1,326,400	874,012	0.6589	0.670	0.650	0.670	0.650	0.680	1,326,400	0.6589	-2.90%
2024-08-27	0	0.690	0.670	0.690	0.650	0.690	1,262,600	833,520	0.6602	0.690	0.670	0.690	0.650	0.690	1,262,600	0.6602	4.55%
2024-08-26	0	0.660	0.660	0.680	0.660	0.710	1,753,200	1,184,692	0.6757	0.660	0.660	0.680	0.660	0.710	1,753,200	0.6757	-4.35%
2024-08-23	0	0.690	0.680	0.690	0.670	0.700	1,641,000	1,119,218	0.6820	0.690	0.680	0.690	0.670	0.700	1,641,000	0.6820	0.00%
2024-08-22	0	0.690	0.680	0.690	0.670	0.760	2,829,800	1,968,518	0.6956	0.690	0.680	0.690	0.670	0.760	2,829,800	0.6956	-5.48%
2024-08-21	0	0.730	0.730	0.750	0.730	0.820	1,389,600	1,037,498	0.7466	0.730	0.730	0.750	0.730	0.820	1,389,600	0.7466	-6.41%
2024-08-20	0	0.780	0.780	0.790	0.770	0.850	1,739,400	1,366,946	0.7859	0.780	0.780	0.790	0.770	0.850	1,739,400	0.7859	-2.50%
2024-08-19	0	0.800	0.800	0.810	0.760	0.840	1,642,600	1,313,600	0.7997	0.800	0.800	0.810	0.760	0.840	1,642,600	0.7997	-1.23%
2024-08-16	0	0.810	0.810	0.820	0.800	0.860	1,889,800	1,538,276	0.8140	0.810	0.810	0.820	0.800	0.860	1,889,800	0.8140	-5.81%
2024-08-15	0	0.860	0.840	0.860	0.700	0.870	9,402,600	7,602,360	0.8085	0.860	0.840	0.860	0.700	0.870	9,402,600	0.8085	24.64%
2024-08-14	0	0.690	0.690	0.710	0.690	0.710	666,200	464,574	0.6973	0.690	0.690	0.710	0.690	0.710	666,200	0.6973	-2.82%
2024-08-13	0	0.710	0.700	0.710	0.690	0.710	607,400	425,356	0.7003	0.710	0.700	0.710	0.690	0.710	607,400	0.7003	0.00%
2024-08-12	0	0.710	0.690	0.710	0.690	0.730	783,800	546,396	0.6971	0.710	0.690	0.710	0.690	0.730	783,800	0.6971	1.43%
2024-08-09	0	0.700	0.700	0.710	0.690	0.740	2,298,000	1,613,812	0.7023	0.700	0.700	0.710	0.690	0.740	2,298,000	0.7023	0.00%
2024-08-08	0	0.700	0.700	0.710	0.700	0.740	2,168,600	1,527,354	0.7043	0.700	0.700	0.710	0.700	0.740	2,168,600	0.7043	-4.11%
2024-08-07	0	0.730	0.720	0.730	0.700	0.760	4,232,800	3,089,172	0.7298	0.730	0.720	0.730	0.700	0.760	4,232,800	0.7298	4.29%
2024-08-06	0	0.700	0.700	0.720	0.700	0.780	2,326,800	1,680,014	0.7220	0.700	0.700	0.720	0.700	0.780	2,326,800	0.7220	-5.41%
2024-08-05	0	0.740	0.720	0.730	0.710	0.790	3,024,400	2,241,678	0.7412	0.740	0.720	0.730	0.710	0.790	3,024,400	0.7412	-5.13%
2024-08-02	0	0.780	0.780	0.790	0.760	0.870	3,448,600	2,696,060	0.7818	0.780	0.780	0.790	0.760	0.870	3,448,600	0.7818	-7.14%
2024-08-01	0	0.840	0.830	0.840	0.800	0.900	2,735,200	2,289,644	0.8371	0.840	0.830	0.840	0.800	0.900	2,735,200	0.8371	3.70%
2024-07-31	0	0.810	0.800	0.810	0.780	0.840	2,625,400	2,106,508	0.8024	0.810	0.800	0.810	0.780	0.840	2,625,400	0.8024	1.25%
2024-07-30	0	0.800	0.790	0.800	0.770	0.830	3,139,800	2,489,978	0.7930	0.800	0.790	0.800	0.770	0.830	3,139,800	0.7930	-4.76%
2024-07-29	0	0.840	0.840	0.860	0.840	0.870	1,504,200	1,275,850	0.8482	0.840	0.840	0.860	0.840	0.870	1,504,200	0.8482	-5.62%
2024-07-26	0	0.890	0.890	0.900	0.860	0.930	1,652,600	1,482,976	0.8974	0.890	0.890	0.900	0.860	0.930	1,652,600	0.8974	3.49%
2024-07-25	0	0.860	0.850	0.860	0.790	0.890	2,321,000	1,966,728	0.8474	0.860	0.850	0.860	0.790	0.890	2,321,000	0.8474	3.61%
2024-07-24	0	0.830	0.820	0.830	0.810	0.870	2,054,800	1,705,196	0.8299	0.830	0.820	0.830	0.810	0.870	2,054,800	0.8299	-4.60%
2024-07-23	0	0.870	0.850	0.870	0.840	0.940	882,600	772,232	0.8750	0.870	0.850	0.870	0.840	0.940	882,600	0.8750	-5.43%
2024-07-22	0	0.920	0.900	0.920	0.880	0.940	1,615,200	1,461,238	0.9047	0.920	0.900	0.920	0.880	0.940	1,615,200	0.9047	4.55%
2024-07-19	0	0.880	0.870	0.880	0.840	0.950	5,220,800	4,584,858	0.8782	0.880	0.870	0.880	0.840	0.950	5,220,800	0.8782	-7.37%
2024-07-18	0	0.950	0.940	0.950	0.920	1.020	3,117,000	2,977,022	0.9551	0.950	0.940	0.950	0.920	1.020	3,117,000	0.9551	-5.94%
2024-07-17	0	1.010	1.010	1.020	1.000	1.050	1,249,400	1,267,970	1.0149	1.010	1.010	1.020	1.000	1.050	1,249,400	1.0149	-4.72%
2024-07-16	0	1.060	1.050	1.060	1.010	1.070	1,654,800	1,686,730	1.0193	1.060	1.050	1.060	1.010	1.070	1,654,800	1.0193	2.91%
2024-07-15	0	1.030	1.030	1.040	1.020	1.070	2,082,400	2,154,202	1.0345	1.030	1.030	1.040	1.020	1.070	2,082,400	1.0345	-2.83%
2024-07-12	0	1.060	1.060	1.070	1.050	1.090	1,590,000	1,698,644	1.0683	1.060	1.060	1.070	1.050	1.090	1,590,000	1.0683	0.00%
2024-07-11	0	1.060	1.050	1.060	1.030	1.080	1,335,000	1,397,894	1.0471	1.060	1.050	1.060	1.030	1.080	1,335,000	1.0471	0.00%
2024-07-10	0	1.060	1.050	1.060	1.040	1.100	1,860,800	1,982,614	1.0655	1.060	1.050	1.060	1.040	1.100	1,860,800	1.0655	0.95%
2024-07-09	0	1.050	1.040	1.050	1.030	1.100	1,082,200	1,129,304	1.0435	1.050	1.040	1.050	1.030	1.100	1,082,200	1.0435	-0.94%
2024-07-08	0	1.060	1.030	1.060	1.030	1.090	945,000	993,326	1.0511	1.060	1.030	1.060	1.030	1.090	945,000	1.0511	-0.93%
2024-07-05	0	1.070	1.070	1.080	1.040	1.100	1,895,400	2,015,028	1.0631	1.070	1.070	1.080	1.040	1.100	1,895,400	1.0631	-1.83%
2024-07-04	0	1.090	1.070	1.090	1.060	1.140	1,572,400	1,703,364	1.0833	1.090	1.070	1.090	1.060	1.140	1,572,400	1.0833	0.00%
2024-07-03	0	1.090	1.090	1.100	1.080	1.160	2,441,000	2,699,216	1.1058	1.090	1.090	1.100	1.080	1.160	2,441,000	1.1058	0.00%
2024-07-02	0	1.090	1.090	1.100	1.090	1.230	1,159,800	1,316,192	1.1348	1.090	1.090	1.100	1.090	1.230	1,159,800	1.1348	-4.39%
2024-06-28	0	1.140	1.140	1.160	1.140	1.230	779,600	917,298	1.1766	1.140	1.140	1.160	1.140	1.230	779,600	1.1766	-3.39%
2024-06-27	0	1.180	1.180	1.190	1.180	1.280	868,000	1,047,074	1.2063	1.180	1.180	1.190	1.180	1.280	868,000	1.2063	-6.35%
2024-06-26	0	1.260	1.250	1.260	1.180	1.270	1,258,800	1,531,500	1.2166	1.260	1.250	1.260	1.180	1.270	1,258,800	1.2166	1.61%
2024-06-25	0	1.240	1.220	1.240	1.160	1.250	1,561,000	1,893,976	1.2133	1.240	1.220	1.240	1.160	1.250	1,561,000	1.2133	0.81%
2024-06-24	0	1.230	1.210	1.230	1.120	1.230	1,748,200	2,067,050	1.1824	1.230	1.210	1.230	1.120	1.230	1,748,200	1.1824	6.96%
2024-06-21	0	1.150	1.150	1.160	1.130	1.190	1,560,400	1,824,066	1.1690	1.150	1.150	1.160	1.130	1.190	1,560,400	1.1690	-0.86%
2024-06-20	0	1.160	1.160	1.170	1.090	1.180	2,351,200	2,656,300	1.1298	1.160	1.160	1.170	1.090	1.180	2,351,200	1.1298	4.50%
2024-06-19	0	1.110	1.110	1.120	1.080	1.120	1,731,800	1,900,142	1.0972	1.110	1.110	1.120	1.080	1.120	1,731,800	1.0972	0.91%
2024-06-18	0	1.100	1.090	1.100	1.080	1.140	1,723,200	1,906,936	1.1066	1.100	1.090	1.100	1.080	1.140	1,723,200	1.1066	0.92%
2024-06-17	0	1.090	1.080	1.090	1.080	1.220	3,701,438	4,173,263	1.1275	1.090	1.080	1.090	1.080	1.220	3,701,438	1.1275	-7.63%
2024-06-14	0	1.180	1.160	1.180	1.150	1.320	3,595,000	4,233,996	1.1777	1.180	1.160	1.180	1.150	1.320	3,595,000	1.1777	-6.35%
2024-06-13	0	1.260	1.250	1.260	1.250	1.400	6,589,200	8,637,560	1.3109	1.260	1.250	1.260	1.250	1.400	6,589,200	1.3109	3.28%
2024-06-12	0	1.220	1.220	1.230	1.070	1.260	5,519,000	6,457,704	1.1701	1.220	1.220	1.230	1.070	1.260	5,519,000	1.1701	5.17%
2024-06-11	0	1.160	1.160	1.170	1.160	1.310	4,531,400	5,368,812	1.1848	1.160	1.160	1.170	1.160	1.310	4,531,400	1.1848	-10.08%
2024-06-07	0	1.290	1.290	1.300	1.280	1.400	3,425,000	4,509,618	1.3167	1.290	1.290	1.300	1.280	1.400	3,425,000	1.3167	-3.01%
2024-06-06	0	1.330	1.330	1.340	1.310	1.420	2,974,500	3,992,093	1.3421	1.330	1.330	1.340	1.310	1.420	2,974,500	1.3421	-5.00%
2024-06-05	0	1.400	1.400	1.410	1.380	1.470	1,916,200	2,720,146	1.4196	1.400	1.400	1.410	1.380	1.470	1,916,200	1.4196	-3.45%
2024-06-04	0	1.450	1.450	1.460	1.440	1.580	4,403,200	6,464,692	1.4682	1.450	1.450	1.460	1.440	1.580	4,403,200	1.4682	-6.45%
2024-06-03	0	1.550	1.530	1.550	1.540	1.650	3,061,200	4,827,742	1.5771	1.550	1.530	1.550	1.540	1.650	3,061,200	1.5771	-4.91%
2024-05-31	0	1.630	1.610	1.630	1.600	1.700	2,118,600	3,456,896	1.6317	1.630	1.610	1.630	1.600	1.700	2,118,600	1.6317	-0.61%
2024-05-30	0	1.640	1.640	1.650	1.630	1.680	1,747,800	2,872,978	1.6438	1.640	1.640	1.650	1.630	1.680	1,747,800	1.6438	-0.61%
2024-05-29	0	1.650	1.650	1.660	1.640	1.710	2,818,600	4,701,764	1.6681	1.650	1.650	1.660	1.640	1.710	2,818,600	1.6681	-2.94%
2024-05-28	0	1.700	1.690	1.700	1.700	1.770	2,431,800	4,208,932	1.7308	1.700	1.690	1.700	1.700	1.770	2,431,800	1.7308	-5.56%
2024-05-27	0	1.800	1.770	1.800	1.760	1.860	2,768,400	4,925,548	1.7792	1.800	1.770	1.800	1.760	1.860	2,768,400	1.7792	-2.17%
2024-05-24	0	1.840	1.800	1.840	1.790	1.890	2,713,000	4,910,870	1.8101	1.840	1.800	1.840	1.790	1.890	2,713,000	1.8101	-1.08%
2024-05-23	0	1.860	1.840	1.860	1.820	1.950	2,689,200	4,981,320	1.8523	1.860	1.840	1.860	1.820	1.950	2,689,200	1.8523	-3.12%
2024-05-22	0	1.920	1.910	1.920	1.800	2.070	9,744,600	19,103,476	1.9604	1.920	1.910	1.920	1.800	2.070	9,744,600	1.9604	8.47%
2024-05-21	0	1.770	1.770	1.790	1.770	1.930	3,493,600	6,346,032	1.8165	1.770	1.770	1.790	1.770	1.930	3,493,600	1.8165	-8.76%
2024-05-20	0	1.940	1.930	1.940	1.840	2.000	3,080,000	5,959,164	1.9348	1.940	1.930	1.940	1.840	2.000	3,080,000	1.9348	5.43%
2024-05-17	0	1.840	1.840	1.850	1.810	1.960	2,177,600	4,094,092	1.8801	1.840	1.840	1.850	1.810	1.960	2,177,600	1.8801	-3.16%
2024-05-16	0	1.900	1.880	1.900	1.710	1.990	7,444,800	13,945,062	1.8731	1.900	1.880	1.900	1.710	1.990	7,444,800	1.8731	9.83%
2024-05-14	0	1.730	1.730	1.740	1.710	1.840	2,666,400	4,685,430	1.7572	1.730	1.730	1.740	1.710	1.840	2,666,400	1.7572	-1.70%
2024-05-13	0	1.760	1.760	1.770	1.730	1.820	2,421,200	4,272,696	1.7647	1.760	1.760	1.770	1.730	1.820	2,421,200	1.7647	-3.30%
2024-05-10	0	1.820	1.820	1.830	1.710	1.860	3,873,800	6,849,944	1.7683	1.820	1.820	1.830	1.710	1.860	3,873,800	1.7683	4.60%
2024-05-09	0	1.740	1.740	1.750	1.690	1.790	2,499,800	4,376,074	1.7506	1.740	1.740	1.750	1.690	1.790	2,499,800	1.7506	2.96%
2024-05-08	0	1.690	1.680	1.690	1.660	1.810	2,157,600	3,706,256	1.7178	1.690	1.680	1.690	1.660	1.810	2,157,600	1.7178	-2.31%
2024-05-07	0	1.730	1.720	1.740	1.680	1.740	1,940,200	3,303,064	1.7024	1.730	1.720	1.740	1.680	1.740	1,940,200	1.7024	-1.70%
2024-05-06	0	1.760	1.740	1.760	1.710	1.890	2,741,200	4,864,116	1.7744	1.760	1.740	1.760	1.710	1.890	2,741,200	1.7744	-3.30%
2024-05-03	0	1.820	1.810	1.820	1.790	2.180	8,165,000	15,937,032	1.9519	1.820	1.810	1.820	1.790	2.180	8,165,000	1.9519	-3.19%
2024-05-02	0	1.880	1.880	1.890	1.670	1.940	4,521,800	8,306,530	1.8370	1.880	1.880	1.890	1.670	1.940	4,521,800	1.8370	9.94%
2024-04-30	0	1.710	1.710	1.730	1.680	1.800	1,315,400	2,267,584	1.7239	1.710	1.710	1.730	1.680	1.800	1,315,400	1.7239	-3.39%
2024-04-29	0	1.770	1.770	1.800	1.720	1.860	3,593,600	6,467,026	1.7996	1.770	1.770	1.800	1.720	1.860	3,593,600	1.7996	2.31%
2024-04-26	0	1.730	1.720	1.730	1.650	1.750	2,917,800	4,954,110	1.6979	1.730	1.720	1.730	1.650	1.750	2,917,800	1.6979	1.76%
2024-04-25	0	1.700	1.700	1.720	1.680	1.870	1,786,600	3,126,334	1.7499	1.700	1.700	1.720	1.680	1.870	1,786,600	1.7499	0.59%
2024-04-24	0	1.690	1.690	1.710	1.600	1.720	789,800	1,326,364	1.6794	1.690	1.690	1.710	1.600	1.720	789,800	1.6794	4.97%
2024-04-23	0	1.610	1.610	1.620	1.600	1.640	662,000	1,065,444	1.6094	1.610	1.610	1.620	1.600	1.640	662,000	1.6094	-1.23%
2024-04-22	0	1.630	1.630	1.640	1.620	1.680	496,400	815,400	1.6426	1.630	1.630	1.640	1.620	1.680	496,400	1.6426	-1.21%
2024-04-19	0	1.650	1.650	1.660	1.630	1.700	980,800	1,624,552	1.6564	1.650	1.650	1.660	1.630	1.700	980,800	1.6564	-3.51%
2024-04-18	0	1.710	1.710	1.740	1.650	1.750	559,600	957,540	1.7111	1.710	1.710	1.740	1.650	1.750	559,600	1.7111	3.01%
2024-04-17	0	1.660	1.660	1.680	1.640	1.710	994,000	1,658,550	1.6686	1.660	1.660	1.680	1.640	1.710	994,000	1.6686	-2.35%
2024-04-16	0	1.700	1.700	1.710	1.650	1.830	1,104,000	1,871,248	1.6950	1.700	1.700	1.710	1.650	1.830	1,104,000	1.6950	-5.56%
2024-04-15	0	1.800	1.800	1.810	1.760	1.840	324,200	578,058	1.7830	1.800	1.800	1.810	1.760	1.840	324,200	1.7830	-1.10%
2024-04-12	0	1.820	1.810	1.820	1.770	1.820	463,400	836,994	1.8062	1.820	1.810	1.820	1.770	1.820	463,400	1.8062	0.00%
2024-04-11	0	1.820	1.810	1.820	1.780	1.860	1,176,200	2,126,532	1.8080	1.820	1.810	1.820	1.780	1.860	1,176,200	1.8080	0.00%
2024-04-10	0	1.820	1.820	1.840	1.800	1.880	1,225,400	2,237,554	1.8260	1.820	1.820	1.840	1.800	1.880	1,225,400	1.8260	-2.67%
2024-04-09	0	1.870	1.860	1.870	1.840	2.010	1,871,800	3,600,716	1.9237	1.870	1.860	1.870	1.840	2.010	1,871,800	1.9237	-4.10%
2024-04-08	0	1.950	1.950	1.960	1.820	2.160	5,457,200	10,944,722	2.0056	1.950	1.950	1.960	1.820	2.160	5,457,200	2.0056	7.73%
2024-04-05	0	1.810	1.810	1.830	1.700	1.850	1,456,000	2,601,022	1.7864	1.810	1.810	1.830	1.700	1.850	1,456,000	1.7864	2.84%
2024-04-03	0	1.760	1.760	1.800	1.620	1.860	3,739,800	6,621,192	1.7705	1.760	1.760	1.800	1.620	1.860	3,739,800	1.7705	6.67%
2024-04-02	0	1.650	1.640	1.650	1.640	1.740	706,400	1,171,488	1.6584	1.650	1.640	1.650	1.640	1.740	706,400	1.6584	-1.20%
2024-03-28	0	1.670	1.660	1.670	1.580	1.710	1,624,600	2,661,038	1.6380	1.670	1.660	1.670	1.580	1.710	1,624,600	1.6380	0.00%
2024-03-27	0	1.670	1.670	1.680	1.620	1.700	1,600,000	2,658,606	1.6616	1.670	1.670	1.680	1.620	1.700	1,600,000	1.6616	-2.91%
2024-03-26	0	1.720	1.720	1.730	1.670	1.800	1,635,600	2,833,034	1.7321	1.720	1.720	1.730	1.670	1.800	1,635,600	1.7321	-1.15%
2024-03-25	0	1.740	1.730	1.750	1.710	1.860	1,484,600	2,603,624	1.7538	1.740	1.730	1.750	1.710	1.860	1,484,600	1.7538	-3.87%
2024-03-22	0	1.810	1.810	1.830	1.810	1.900	1,156,000	2,107,662	1.8232	1.810	1.810	1.830	1.810	1.900	1,156,000	1.8232	-4.74%
2024-03-21	0	1.900	1.900	1.920	1.870	1.950	911,000	1,735,748	1.9053	1.900	1.900	1.920	1.870	1.950	911,000	1.9053	1.60%
2024-03-20	0	1.870	1.870	1.880	1.860	1.960	2,403,000	4,546,688	1.8921	1.870	1.870	1.880	1.860	1.960	2,403,000	1.8921	-4.59%
2024-03-19	0	1.960	1.960	1.980	1.960	2.030	1,855,600	3,673,748	1.9798	1.960	1.960	1.980	1.960	2.030	1,855,600	1.9798	-3.45%
2024-03-18	0	2.030	2.020	2.030	1.980	2.090	1,639,800	3,321,186	2.0254	2.030	2.020	2.030	1.980	2.090	1,639,800	2.0254	-2.87%
2024-03-15	0	2.090	2.070	2.090	1.990	2.120	3,480,800	7,076,860	2.0331	2.090	2.070	2.090	1.990	2.120	3,480,800	2.0331	-1.42%
2024-03-14	0	2.120	2.120	2.140	2.110	2.200	1,455,600	3,118,010	2.1421	2.120	2.120	2.140	2.110	2.200	1,455,600	2.1421	-1.40%
2024-03-13	0	2.150	2.150	2.160	2.080	2.300	4,796,800	10,358,904	2.1595	2.150	2.150	2.160	2.080	2.300	4,796,800	2.1595	-5.70%
2024-03-12	0	2.280	2.240	2.280	2.210	2.330	3,297,800	7,464,792	2.2636	2.280	2.240	2.280	2.210	2.330	3,297,800	2.2636	2.70%
2024-03-11	0	2.220	2.220	2.230	2.190	2.300	3,498,800	7,837,030	2.2399	2.220	2.220	2.230	2.190	2.300	3,498,800	2.2399	-3.06%
2024-03-08	0	2.290	2.280	2.300	2.260	2.360	1,767,800	4,086,890	2.3119	2.290	2.280	2.300	2.260	2.360	1,767,800	2.3119	-0.43%
2024-03-07	0	2.300	2.300	2.320	2.250	2.430	3,437,000	7,977,032	2.3209	2.300	2.300	2.320	2.250	2.430	3,437,000	2.3209	-4.96%
2024-03-06	0	2.420	2.410	2.420	2.250	2.580	7,043,000	17,204,104	2.4427	2.420	2.410	2.420	2.250	2.580	7,043,000	2.4427	10.00%
2024-03-05	0	2.200	2.200	2.230	2.190	2.250	2,015,400	4,465,938	2.2159	2.200	2.200	2.230	2.190	2.250	2,015,400	2.2159	-3.93%
2024-03-04	0	2.290	2.290	2.310	2.180	2.340	1,678,200	3,779,148	2.2519	2.290	2.290	2.310	2.180	2.340	1,678,200	2.2519	0.44%
2024-03-01	0	2.280	2.270	2.280	2.220	2.330	1,218,200	2,754,564	2.2612	2.280	2.270	2.280	2.220	2.330	1,218,200	2.2612	-1.72%
2024-02-29	0	2.320	2.300	2.340	2.110	2.370	3,316,000	7,599,107	2.2916	2.320	2.300	2.340	2.110	2.370	3,316,000	2.2916	6.42%
2024-02-28	0	2.180	2.180	2.190	2.170	2.440	3,172,400	7,149,098	2.2535	2.180	2.180	2.190	2.170	2.440	3,172,400	2.2535	-6.03%
2024-02-27	0	2.320	2.320	2.340	2.190	2.420	3,304,400	7,513,272	2.2737	2.320	2.320	2.340	2.190	2.420	3,304,400	2.2737	-1.28%
2024-02-26	0	2.350	2.340	2.350	2.200	2.590	6,724,000	16,035,410	2.3848	2.350	2.340	2.350	2.200	2.590	6,724,000	2.3848	7.31%
2024-02-23	0	2.190	2.170	2.190	2.090	2.200	1,356,000	2,896,168	2.1358	2.190	2.170	2.190	2.090	2.200	1,356,000	2.1358	1.39%
2024-02-22	0	2.160	2.160	2.180	2.100	2.220	1,539,600	3,313,872	2.1524	2.160	2.160	2.180	2.100	2.220	1,539,600	2.1524	-0.92%
2024-02-21	0	2.180	2.200	2.220	2.000	2.260	2,923,800	6,383,698	2.1834	2.180	2.200	2.220	2.000	2.260	2,923,800	2.1834	5.83%
2024-02-20	0	2.060	2.060	2.070	2.060	2.170	1,284,600	2,666,410	2.0757	2.060	2.060	2.070	2.060	2.170	1,284,600	2.0757	-2.83%
2024-02-19	0	2.120	2.120	2.140	2.100	2.360	2,001,000	4,294,170	2.1460	2.120	2.120	2.140	2.100	2.360	2,001,000	2.1460	-7.83%
2024-02-16	0	2.300	2.290	2.300	2.090	2.330	1,970,400	4,427,100	2.2468	2.300	2.290	2.300	2.090	2.330	1,970,400	2.2468	6.98%
2024-02-15	0	2.150	2.120	2.150	2.060	2.170	499,000	1,059,542	2.1233	2.150	2.120	2.150	2.060	2.170	499,000	2.1233	-1.38%
2024-02-14	0	2.180	2.180	2.220	2.050	2.300	1,022,800	2,224,192	2.1746	2.180	2.180	2.220	2.050	2.300	1,022,800	2.1746	-2.24%
2024-02-09	0	2.230	2.170	2.230	2.080	2.250	725,600	1,569,048	2.1624	2.230	2.170	2.230	2.080	2.250	725,600	2.1624	4.69%
2024-02-08	0	2.130	2.130	2.160	2.040	2.200	791,000	1,651,096	2.0874	2.130	2.130	2.160	2.040	2.200	791,000	2.0874	0.47%
2024-02-07	0	2.120	2.090	2.120	2.050	2.280	1,235,000	2,667,048	2.1596	2.120	2.090	2.120	2.050	2.280	1,235,000	2.1596	-0.47%
2024-02-06	0	2.130	2.120	2.130	1.900	2.150	2,814,400	5,821,528	2.0685	2.130	2.120	2.130	1.900	2.150	2,814,400	2.0685	15.14%
2024-02-05	0	1.850	1.850	1.890	1.800	2.030	2,858,000	5,477,152	1.9164	1.850	1.850	1.890	1.800	2.030	2,858,000	1.9164	-11.06%
2024-02-02	0	2.080	2.080	2.090	2.030	2.250	1,516,000	3,201,098	2.1115	2.080	2.080	2.090	2.030	2.250	1,516,000	2.1115	1.46%
2024-02-01	0	2.050	2.030	2.050	1.990	2.190	1,201,400	2,489,840	2.0724	2.050	2.030	2.050	1.990	2.190	1,201,400	2.0724	-1.91%
2024-01-31	0	2.090	2.050	2.090	2.030	2.260	2,493,309	5,213,187	2.0909	2.090	2.050	2.090	2.030	2.260	2,493,309	2.0909	-7.11%
2024-01-30	0	2.250	2.250	2.270	2.250	2.520	1,021,800	2,350,898	2.3007	2.250	2.250	2.270	2.250	2.520	1,021,800	2.3007	-7.79%
2024-01-29	0	2.440	2.440	2.460	2.420	2.520	361,600	892,604	2.4685	2.440	2.440	2.460	2.420	2.520	361,600	2.4685	-0.81%
2024-01-26	0	2.460	2.460	2.480	2.450	2.600	854,000	2,150,628	2.5183	2.460	2.460	2.480	2.450	2.600	854,000	2.5183	-5.75%
2024-01-25	0	2.610	2.610	2.630	2.400	2.620	1,754,200	4,460,862	2.5430	2.610	2.610	2.630	2.400	2.620	1,754,200	2.5430	8.30%
2024-01-24	0	2.410	2.410	2.430	2.330	2.660	2,751,400	6,754,694	2.4550	2.410	2.410	2.430	2.330	2.660	2,751,400	2.4550	3.43%
2024-01-23	0	2.330	2.330	2.350	2.260	2.390	634,000	1,483,000	2.3391	2.330	2.330	2.350	2.260	2.390	634,000	2.3391	3.10%
2024-01-22	0	2.260	2.250	2.260	2.220	2.400	808,000	1,824,222	2.2577	2.260	2.250	2.260	2.220	2.400	808,000	2.2577	-5.83%
2024-01-19	0	2.400	2.400	2.450	2.360	2.490	436,400	1,057,916	2.4242	2.400	2.400	2.450	2.360	2.490	436,400	2.4242	-4.00%
2024-01-18	0	2.500	2.490	2.500	2.390	2.540	392,200	962,824	2.4549	2.500	2.490	2.500	2.390	2.540	392,200	2.4549	2.04%
2024-01-17	0	2.450	2.430	2.480	2.420	2.500	1,157,200	2,828,508	2.4443	2.450	2.430	2.480	2.420	2.500	1,157,200	2.4443	-3.16%
2024-01-16	0	2.530	2.520	2.550	2.500	2.630	636,600	1,628,742	2.5585	2.530	2.520	2.550	2.500	2.630	636,600	2.5585	-3.07%
2024-01-15	0	2.610	2.600	2.650	2.560	2.720	800,600	2,091,552	2.6125	2.610	2.600	2.650	2.560	2.720	800,600	2.6125	-4.04%
2024-01-12	0	2.720	2.610	2.710	2.600	2.780	928,800	2,440,104	2.6272	2.720	2.610	2.710	2.600	2.780	928,800	2.6272	0.74%
2024-01-11	0	2.700	2.670	2.700	2.600	2.720	936,400	2,485,928	2.6548	2.700	2.670	2.700	2.600	2.720	936,400	2.6548	-0.74%
2024-01-10	0	2.720	2.710	2.720	2.700	2.930	3,329,200	9,328,350	2.8020	2.720	2.710	2.720	2.700	2.930	3,329,200	2.8020	1.12%
2024-01-09	0	2.690	2.690	2.720	2.440	2.800	3,188,400	8,464,008	2.6546	2.690	2.690	2.720	2.440	2.800	3,188,400	2.6546	7.60%
2024-01-08	0	2.500	2.500	2.570	2.490	2.940	3,358,800	8,581,180	2.5548	2.500	2.500	2.570	2.490	2.940	3,358,800	2.5548	-9.42%
2024-01-05	0	2.760	2.760	2.800	2.750	2.910	2,311,200	6,516,006	2.8193	2.760	2.760	2.800	2.750	2.910	2,311,200	2.8193	-4.50%
2024-01-04	0	2.890	2.870	2.890	2.830	3.040	2,011,800	5,816,674	2.8913	2.890	2.870	2.890	2.830	3.040	2,011,800	2.8913	-4.93%
2024-01-03	0	3.040	3.000	3.040	3.000	3.350	2,527,200	7,691,816	3.0436	3.040	3.000	3.040	3.000	3.350	2,527,200	3.0436	-5.00%
2024-01-02	0	3.200	3.190	3.210	3.160	3.380	709,200	2,272,360	3.2041	3.200	3.190	3.210	3.160	3.380	709,200	3.2041	-2.44%
2023-12-29	0	3.280	3.260	3.280	3.160	3.340	877,000	2,860,918	3.2622	3.280	3.260	3.280	3.160	3.340	877,000	3.2622	0.31%
2023-12-28	0	3.270	3.260	3.270	3.050	3.280	2,726,800	8,732,992	3.2027	3.270	3.260	3.270	3.050	3.280	2,726,800	3.2027	7.21%
2023-12-27	0	3.050	3.030	3.050	2.960	3.180	1,618,600	4,854,738	2.9993	3.050	3.030	3.050	2.960	3.180	1,618,600	2.9993	-0.33%
2023-12-22	0	3.060	3.050	3.060	3.010	3.280	1,625,200	5,030,385	3.0952	3.060	3.050	3.060	3.010	3.280	1,625,200	3.0952	-2.86%
2023-12-21	0	3.150	3.150	3.160	3.100	3.370	1,849,800	5,841,878	3.1581	3.150	3.150	3.160	3.100	3.370	1,849,800	3.1581	-3.37%
2023-12-20	0	3.260	3.260	3.270	3.200	3.430	2,693,400	8,964,776	3.3284	3.260	3.260	3.270	3.200	3.430	2,693,400	3.3284	3.49%
2023-12-19	0	3.150	3.150	3.200	3.120	3.380	1,272,800	4,027,198	3.1640	3.150	3.150	3.200	3.120	3.380	1,272,800	3.1640	-3.96%
2023-12-18	0	3.280	3.280	3.310	3.260	3.560	2,289,800	7,556,228	3.3000	3.280	3.280	3.310	3.260	3.560	2,289,800	3.3000	-4.09%
2023-12-15	0	3.420	3.380	3.420	3.300	3.580	2,779,000	9,424,156	3.3912	3.420	3.380	3.420	3.300	3.580	2,779,000	3.3912	0.88%
2023-12-14	0	3.390	3.370	3.390	3.350	3.570	1,361,000	4,656,362	3.4213	3.390	3.370	3.390	3.350	3.570	1,361,000	3.4213	-0.29%
2023-12-13	0	3.400	3.390	3.400	3.370	3.580	2,058,200	7,064,040	3.4321	3.400	3.390	3.400	3.370	3.580	2,058,200	3.4321	-5.29%
2023-12-12	0	3.590	3.590	3.600	3.540	3.850	2,073,000	7,443,182	3.5905	3.590	3.590	3.600	3.540	3.850	2,073,000	3.5905	-1.91%
2023-12-11	0	3.660	3.660	3.680	3.540	3.780	1,212,400	4,419,428	3.6452	3.660	3.660	3.680	3.540	3.780	1,212,400	3.6452	-0.54%
2023-12-08	0	3.680	3.680	3.700	3.680	4.110	4,440,600	17,096,426	3.8500	3.680	3.680	3.700	3.680	4.110	4,440,600	3.8500	-9.80%
2023-12-07	0	4.080	4.050	4.080	3.910	4.660	16,661,600	71,725,422	4.3048	4.080	4.050	4.080	3.910	4.660	16,661,600	4.3048	10.57%
2023-12-06	0	3.690	3.670	3.690	3.340	3.690	2,881,400	10,260,908	3.5611	3.690	3.670	3.690	3.340	3.690	2,881,400	3.5611	10.15%
2023-12-05	0	3.350	3.330	3.350	3.270	3.680	2,617,800	8,763,988	3.3478	3.350	3.330	3.350	3.270	3.680	2,617,800	3.3478	-5.63%
2023-12-04	0	3.550	3.540	3.570	3.440	3.890	2,086,200	7,384,578	3.5397	3.550	3.540	3.570	3.440	3.890	2,086,200	3.5397	-4.57%
2023-12-01	0	3.720	3.690	3.720	3.590	3.990	4,087,200	15,213,502	3.7222	3.720	3.690	3.720	3.590	3.990	4,087,200	3.7222	-6.06%
2023-11-30	0	3.960	3.960	3.970	3.900	4.220	3,845,800	15,399,662	4.0043	3.960	3.960	3.970	3.900	4.220	3,845,800	4.0043	-6.38%
2023-11-29	0	4.230	4.220	4.230	4.170	4.310	1,286,200	5,412,534	4.2082	4.230	4.220	4.230	4.170	4.310	1,286,200	4.2082	-1.17%
2023-11-28	0	4.280	4.280	4.320	4.260	4.400	600,400	2,588,554	4.3114	4.280	4.280	4.320	4.260	4.400	600,400	4.3114	-0.70%
2023-11-27	0	4.310	4.300	4.310	4.260	4.490	1,299,600	5,626,364	4.3293	4.310	4.300	4.310	4.260	4.490	1,299,600	4.3293	-4.01%
2023-11-24	0	4.490	4.440	4.490	4.400	4.540	868,800	3,843,668	4.4241	4.490	4.440	4.490	4.400	4.540	868,800	4.4241	-0.44%
2023-11-23	0	4.510	4.480	4.510	4.350	4.570	2,055,800	9,218,592	4.4842	4.510	4.480	4.510	4.350	4.570	2,055,800	4.4842	1.58%
2023-11-22	0	4.440	4.440	4.460	4.390	4.710	2,350,600	10,527,134	4.4785	4.440	4.440	4.460	4.390	4.710	2,350,600	4.4785	-5.33%
2023-11-21	0	4.690	4.680	4.690	4.280	4.810	6,223,000	28,646,650	4.6034	4.690	4.680	4.690	4.280	4.810	6,223,000	4.6034	10.61%
2023-11-20	0	4.240	4.230	4.240	4.160	4.380	1,267,000	5,375,590	4.2428	4.240	4.230	4.240	4.160	4.380	1,267,000	4.2428	-1.40%
2023-11-17	0	4.300	4.290	4.300	4.120	4.390	2,190,000	9,191,680	4.1971	4.300	4.290	4.300	4.120	4.390	2,190,000	4.1971	-0.69%
2023-11-16	0	4.330	4.320	4.330	4.280	4.550	1,965,400	8,482,424	4.3159	4.330	4.320	4.330	4.280	4.550	1,965,400	4.3159	-2.91%
2023-11-15	0	4.460	4.430	4.460	4.300	4.550	2,440,400	10,736,960	4.3997	4.460	4.430	4.460	4.300	4.550	2,440,400	4.3997	2.06%
2023-11-14	0	4.370	4.340	4.370	4.230	4.550	2,726,500	11,760,923	4.3136	4.370	4.340	4.370	4.230	4.550	2,726,500	4.3136	-0.68%
2023-11-13	0	4.400	4.380	4.400	4.320	4.710	3,426,600	15,166,786	4.4262	4.400	4.380	4.400	4.320	4.710	3,426,600	4.4262	-3.51%
2023-11-10	0	4.560	4.560	4.580	4.530	4.690	1,567,200	7,184,198	4.5841	4.560	4.560	4.580	4.530	4.690	1,567,200	4.5841	-2.98%
2023-11-09	0	4.700	4.700	4.720	4.690	4.930	1,915,800	9,103,680	4.7519	4.700	4.700	4.720	4.690	4.930	1,915,800	4.7519	-3.09%
2023-11-08	0	4.850	4.810	4.850	4.760	5.050	1,746,600	8,415,596	4.8183	4.850	4.810	4.850	4.760	5.050	1,746,600	4.8183	-1.22%
2023-11-07	0	4.910	4.890	4.910	4.810	5.260	2,075,600	10,253,278	4.9399	4.910	4.890	4.910	4.810	5.260	2,075,600	4.9399	-3.54%
2023-11-06	0	5.090	5.080	5.090	5.000	5.290	3,193,200	16,353,228	5.1213	5.090	5.080	5.090	5.000	5.290	3,193,200	5.1213	-0.20%
2023-11-03	0	5.100	5.100	5.120	4.900	5.200	2,397,400	12,251,688	5.1104	5.100	5.100	5.120	4.900	5.200	2,397,400	5.1104	5.37%
2023-11-02	0	4.840	4.830	4.860	4.760	4.950	1,041,600	5,076,662	4.8739	4.840	4.830	4.860	4.760	4.950	1,041,600	4.8739	2.98%
2023-11-01	0	4.700	4.700	4.740	4.650	4.890	3,379,600	15,987,916	4.7307	4.700	4.700	4.740	4.650	4.890	3,379,600	4.7307	-4.08%
2023-10-31	0	4.900	4.890	4.930	4.850	5.080	2,035,000	9,979,418	4.9039	4.900	4.890	4.930	4.850	5.080	2,035,000	4.9039	-3.35%
2023-10-30	0	5.070	5.050	5.070	4.950	5.130	1,734,200	8,702,918	5.0184	5.070	5.050	5.070	4.950	5.130	1,734,200	5.0184	-0.39%
2023-10-27	0	5.090	5.080	5.090	5.030	5.220	2,064,200	10,514,862	5.0939	5.090	5.080	5.090	5.030	5.220	2,064,200	5.0939	-1.74%
2023-10-26	0	5.180	5.180	5.200	5.130	5.400	1,570,200	8,224,100	5.2376	5.180	5.180	5.200	5.130	5.400	1,570,200	5.2376	0.00%
2023-10-25	0	5.180	5.180	5.230	5.130	5.450	1,775,400	9,394,484	5.2915	5.180	5.180	5.230	5.130	5.450	1,775,400	5.2915	-2.26%
2023-10-24	0	5.300	5.250	5.260	5.130	5.380	1,236,400	6,460,132	5.2250	5.300	5.250	5.260	5.130	5.380	1,236,400	5.2250	-1.49%
2023-10-20	0	5.380	5.360	5.380	5.300	5.750	2,611,400	14,250,850	5.4572	5.380	5.360	5.380	5.300	5.750	2,611,400	5.4572	-5.78%
2023-10-19	0	5.710	5.710	5.730	5.580	6.010	2,174,400	12,339,200	5.6748	5.710	5.710	5.730	5.580	6.010	2,174,400	5.6748	-2.39%
2023-10-18	0	5.850	5.850	5.860	5.800	6.400	3,303,400	19,983,132	6.0493	5.850	5.850	5.860	5.800	6.400	3,303,400	6.0493	-6.10%
2023-10-17	0	6.230	6.230	6.240	5.800	6.350	13,611,800	83,267,934	6.1173	6.230	6.230	6.240	5.800	6.350	13,611,800	6.1173	19.12%
2023-10-16	0	5.230	5.230	5.240	5.150	5.640	1,521,400	8,163,616	5.3659	5.230	5.230	5.240	5.150	5.640	1,521,400	5.3659	-7.27%
2023-10-13	0	5.640	5.620	5.640	5.460	5.700	805,850	4,477,870	5.5567	5.640	5.620	5.640	5.460	5.700	805,850	5.5567	1.08%
2023-10-12	0	5.580	5.570	5.580	5.520	5.850	998,600	5,633,848	5.6417	5.580	5.570	5.580	5.520	5.850	998,600	5.6417	2.01%
2023-10-11	0	5.470	5.470	5.480	5.300	5.770	1,457,800	8,147,882	5.5892	5.470	5.470	5.480	5.300	5.770	1,457,800	5.5892	2.24%
2023-10-10	0	5.350	5.350	5.430	5.340	5.750	1,636,200	9,062,280	5.5386	5.350	5.350	5.430	5.340	5.750	1,636,200	5.5386	-6.96%
2023-10-09	0	5.750	5.650	5.750	5.580	5.870	605,000	3,423,500	5.6587	5.750	5.650	5.750	5.580	5.870	605,000	5.6587	-2.38%
2023-10-06	0	5.890	5.850	5.890	5.400	6.150	3,836,800	22,337,158	5.8218	5.890	5.850	5.890	5.400	6.150	3,836,800	5.8218	7.48%
2023-10-05	0	5.480	5.450	5.480	4.800	5.530	2,244,400	11,979,962	5.3377	5.480	5.450	5.480	4.800	5.530	2,244,400	5.3377	11.61%
2023-10-04	0	4.910	4.860	4.910	4.700	4.970	860,000	4,160,643	4.8380	4.910	4.860	4.910	4.700	4.970	860,000	4.8380	0.61%
2023-10-03	0	4.880	4.880	4.930	4.860	5.280	1,112,600	5,498,052	4.9416	4.880	4.880	4.930	4.860	5.280	1,112,600	4.9416	-5.79%
2023-09-29	0	5.180	5.150	5.180	5.140	5.290	538,800	2,788,860	5.1761	5.180	5.150	5.180	5.140	5.290	538,800	5.1761	0.78%
2023-09-28	0	5.140	5.100	5.160	4.980	5.280	1,166,200	5,929,614	5.0846	5.140	5.100	5.160	4.980	5.280	1,166,200	5.0846	0.39%
2023-09-27	0	5.120	5.120	5.200	5.100	5.340	840,000	4,372,274	5.2051	5.120	5.120	5.200	5.100	5.340	840,000	5.2051	-1.73%
2023-09-26	0	5.210	5.210	5.220	5.200	5.340	616,400	3,229,060	5.2386	5.210	5.210	5.220	5.200	5.340	616,400	5.2386	-2.25%
2023-09-25	0	5.330	5.330	5.380	5.200	5.580	1,405,400	7,496,252	5.3339	5.330	5.330	5.380	5.200	5.580	1,405,400	5.3339	-3.09%
2023-09-22	0	5.500	5.480	5.560	5.380	5.600	1,178,600	6,491,434	5.5077	5.500	5.480	5.560	5.380	5.600	1,178,600	5.5077	0.92%
2023-09-21	0	5.450	5.450	5.500	5.280	5.600	882,000	4,787,552	5.4281	5.450	5.450	5.500	5.280	5.600	882,000	5.4281	-0.37%
2023-09-20	0	5.470	5.470	5.480	5.180	5.490	1,183,800	6,336,994	5.3531	5.470	5.470	5.480	5.180	5.490	1,183,800	5.3531	3.40%
2023-09-19	0	5.290	5.290	5.320	5.240	5.660	2,994,200	16,014,026	5.3483	5.290	5.290	5.320	5.240	5.660	2,994,200	5.3483	-6.54%
2023-09-18	0	5.660	5.660	5.700	5.630	5.930	1,377,600	7,916,960	5.7469	5.660	5.660	5.700	5.630	5.930	1,377,600	5.7469	-4.55%
2023-09-15	0	5.930	5.930	5.950	5.410	6.040	3,300,200	19,086,376	5.7834	5.930	5.930	5.950	5.410	6.040	3,300,200	5.7834	5.14%
2023-09-14	0	5.640	5.620	5.640	5.620	5.920	1,378,109	7,866,148	5.7079	5.640	5.620	5.640	5.620	5.920	1,378,109	5.7079	-1.23%
2023-09-13	0	5.710	5.700	5.710	5.650	5.990	2,793,800	16,052,626	5.7458	5.710	5.700	5.710	5.650	5.990	2,793,800	5.7458	-4.19%
2023-09-12	0	5.960	5.960	5.970	5.750	6.130	2,718,000	16,106,814	5.9260	5.960	5.960	5.970	5.750	6.130	2,718,000	5.9260	-1.49%
2023-09-11	0	6.050	6.050	6.090	6.010	6.200	1,514,000	9,228,156	6.0952	6.050	6.050	6.090	6.010	6.200	1,514,000	6.0952	-1.63%
2023-09-07	0	6.150	6.110	6.150	6.000	6.400	2,942,200	17,917,766	6.0899	6.150	6.110	6.150	6.000	6.400	2,942,200	6.0899	-3.91%
2023-09-06	0	6.400	6.400	6.410	5.990	7.020	11,501,700	73,553,574	6.3950	6.400	6.400	6.410	5.990	7.020	11,501,700	6.3950	-8.83%
2023-09-05	0	7.020	7.020	7.030	6.880	7.950	10,525,600	75,005,656	7.1260	7.020	7.020	7.030	6.880	7.950	10,525,600	7.1260	-11.48%
2023-09-04	0	7.930	7.930	7.940	7.600	8.100	10,135,200	79,871,256	7.8806	7.930	7.930	7.940	7.600	8.100	10,135,200	7.8806	5.03%
2023-08-31	0	7.550	7.550	7.590	7.460	7.880	4,890,600	37,374,242	7.6421	7.550	7.550	7.590	7.460	7.880	4,890,600	7.6421	-1.31%
2023-08-30	0	7.650	7.650	7.660	7.540	8.130	12,598,100	98,040,440	7.7822	7.650	7.650	7.660	7.540	8.130	12,598,100	7.7822	3.24%
2023-08-29	0	7.410	7.410	7.420	6.690	7.410	11,325,400	79,430,038	7.0134	7.410	7.410	7.420	6.690	7.410	11,325,400	7.0134	3.93%
2023-08-28	0	7.130	7.120	7.130	7.110	7.690	3,950,400	28,980,722	7.3361	7.130	7.120	7.130	7.110	7.690	3,950,400	7.3361	-2.19%
2023-08-25	0	7.290	7.290	7.320	7.150	7.340	2,341,200	16,904,600	7.2205	7.290	7.290	7.320	7.150	7.340	2,341,200	7.2205	0.00%
2023-08-24	0	7.290	7.290	7.300	7.230	7.430	4,195,000	30,733,246	7.3262	7.290	7.290	7.300	7.230	7.430	4,195,000	7.3262	1.53%
2023-08-23	0	7.180	7.170	7.180	7.160	7.520	3,815,200	27,606,814	7.2360	7.180	7.170	7.180	7.160	7.520	3,815,200	7.2360	-3.75%
2023-08-22	0	7.460	7.450	7.460	7.200	7.570	8,979,800	66,410,594	7.3956	7.460	7.450	7.460	7.200	7.570	8,979,800	7.3956	4.34%
2023-08-21	0	7.150	7.140	7.150	7.150	7.860	12,805,400	96,333,198	7.5229	7.150	7.140	7.150	7.150	7.860	12,805,400	7.5229	-12.16%
2023-08-18	0	8.140	8.140	8.150	8.110	8.900	7,273,000	61,313,806	8.4303	8.140	8.140	8.150	8.110	8.900	7,273,000	8.4303	-6.33%
2023-08-17	0	8.690	8.690	8.700	7.860	9.070	19,697,200	170,284,826	8.6451	8.690	8.690	8.700	7.860	9.070	19,697,200	8.6451	8.62%
2023-08-16	0	8.000	8.000	8.010	7.810	8.320	6,843,000	54,897,796	8.0225	8.000	8.000	8.010	7.810	8.320	6,843,000	8.0225	-1.23%
2023-08-15	0	8.100	8.090	8.100	8.010	8.270	4,873,800	39,554,504	8.1157	8.100	8.090	8.100	8.010	8.270	4,873,800	8.1157	-2.99%
2023-08-14	0	8.350	8.340	8.350	7.970	8.400	6,699,600	54,854,916	8.1878	8.350	8.340	8.350	7.970	8.400	6,699,600	8.1878	-2.11%
2023-08-11	0	8.530	8.520	8.530	8.500	8.910	4,736,000	40,834,596	8.6222	8.530	8.520	8.530	8.500	8.910	4,736,000	8.6222	-3.07%
2023-08-10	0	8.800	8.800	8.840	8.750	9.020	4,302,600	38,047,840	8.8430	8.800	8.800	8.840	8.750	9.020	4,302,600	8.8430	-2.55%
2023-08-09	0	9.030	9.030	9.040	8.860	9.160	4,187,448	37,833,284	9.0349	9.030	9.030	9.040	8.860	9.160	4,187,448	9.0349	1.46%
2023-08-08	0	8.900	8.900	8.910	8.900	9.270	4,544,800	41,044,528	9.0311	8.900	8.900	8.910	8.900	9.270	4,544,800	9.0311	-2.94%
2023-08-07	0	9.170	9.170	9.200	8.860	9.470	8,051,400	73,139,686	9.0841	9.170	9.170	9.200	8.860	9.470	8,051,400	9.0841	-1.40%
2023-08-04	0	9.300	9.300	9.310	9.160	9.650	7,954,800	74,251,128	9.3341	9.300	9.300	9.310	9.160	9.650	7,954,800	9.3341	-1.59%
2023-08-03	0	9.450	9.450	9.460	9.420	9.860	6,254,800	60,082,794	9.6059	9.450	9.450	9.460	9.420	9.860	6,254,800	9.6059	-0.11%
2023-08-02	0	9.460	9.460	9.470	9.350	9.910	10,836,400	103,462,368	9.5477	9.460	9.460	9.470	9.350	9.910	10,836,400	9.5477	-5.31%
2023-08-01	0	9.990	9.980	9.990	9.970	10.42	7,185,600	72,771,432	10.127	9.990	9.980	9.990	9.970	10.42	7,185,600	10.127	-4.13%
2023-07-31	0	10.42	10.40	10.42	10.00	10.58	13,315,200	136,450,624	10.248	10.42	10.40	10.42	10.00	10.58	13,315,200	10.248	1.76%
2023-07-28	0	10.24	10.22	10.24	9.980	10.42	11,572,000	117,897,750	10.188	10.24	10.22	10.24	9.980	10.42	11,572,000	10.188	-2.48%
2023-07-27	0	10.50	10.50	10.52	10.44	10.80	10,346,600	109,501,380	10.583	10.50	10.50	10.52	10.44	10.80	10,346,600	10.583	-2.60%
2023-07-26	0	10.78	10.76	10.78	10.52	11.62	15,115,986	166,577,522	11.020	10.78	10.76	10.78	10.52	11.62	15,115,986	11.020	-3.23%
2023-07-25	0	11.14	11.14	11.16	10.86	11.36	9,914,800	110,645,360	11.160	11.14	11.14	11.16	10.86	11.36	9,914,800	11.160	1.27%
2023-07-24	0	11.00	10.92	11.00	10.82	11.44	12,971,000	144,175,048	11.115	11.00	10.92	11.00	10.82	11.44	12,971,000	11.115	1.66%
2023-07-21	0	10.82	10.82	10.86	10.56	11.10	5,885,400	63,693,744	10.822	10.82	10.82	10.86	10.56	11.10	5,885,400	10.822	-0.37%
2023-07-20	0	10.86	10.82	10.86	10.76	11.16	7,510,400	81,877,224	10.902	10.86	10.82	10.86	10.76	11.16	7,510,400	10.902	-1.45%
2023-07-19	0	11.02	11.02	11.06	10.24	11.10	11,885,554	127,356,413	10.715	11.02	11.02	11.06	10.24	11.10	11,885,554	10.715	4.95%
2023-07-18	0	10.50	10.50	10.52	10.30	11.20	11,117,445	119,774,797	10.774	10.50	10.50	10.52	10.30	11.20	11,117,445	10.774	-3.14%
2023-07-14	0	10.84	10.84	10.86	10.64	11.34	17,570,600	193,007,244	10.985	10.84	10.84	10.86	10.64	11.34	17,570,600	10.985	2.85%
2023-07-13	0	10.54	10.52	10.54	10.36	10.92	14,869,600	157,459,808	10.589	10.54	10.52	10.54	10.36	10.92	14,869,600	10.589	2.33%
2023-07-12	0	10.30	10.28	10.30	9.980	10.80	22,022,000	225,557,582	10.242	10.30	10.28	10.30	9.980	10.80	22,022,000	10.242	-6.19%
2023-07-11	0	10.98	10.98	11.00	10.90	11.48	13,314,900	147,506,200	11.078	10.98	10.98	11.00	10.90	11.48	13,314,900	11.078	-2.49%
2023-07-10	0	11.26	11.24	11.26	10.16	11.62	33,863,800	375,161,416	11.079	11.26	11.24	11.26	10.16	11.62	33,863,800	11.079	13.17%
2023-07-07	0	9.950	9.950	9.960	9.900	11.58	27,760,100	297,229,710	10.707	9.950	9.950	9.960	9.900	11.58	27,760,100	10.707	-8.21%
2023-07-06	0	10.84	10.84	10.86	10.42	11.30	21,210,000	230,854,872	10.884	10.84	10.84	10.86	10.42	11.30	21,210,000	10.884	-2.17%
2023-07-05	0	11.08	11.08	11.10	9.400	11.46	51,980,900	551,735,948	10.614	11.08	11.08	11.10	9.400	11.46	51,980,900	10.614	18.63%
2023-07-04	0	9.340	9.330	9.340	9.000	9.470	10,148,800	93,676,041	9.2303	9.340	9.330	9.340	9.000	9.470	10,148,800	9.2303	2.19%
2023-07-03	0	9.140	9.120	9.140	8.800	9.290	9,647,400	87,471,684	9.0669	9.140	9.120	9.140	8.800	9.290	9,647,400	9.0669	3.28%
2023-06-30	0	8.850	8.850	8.860	8.780	9.170	7,680,600	68,612,078	8.9332	8.850	8.850	8.860	8.780	9.170	7,680,600	8.9332	-0.90%
2023-06-29	0	8.930	8.920	8.930	8.700	9.500	19,240,400	176,797,232	9.1889	8.930	8.920	8.930	8.700	9.500	19,240,400	9.1889	2.29%
2023-06-28	0	8.730	8.730	8.740	8.660	8.920	3,608,600	31,495,124	8.7278	8.730	8.730	8.740	8.660	8.920	3,608,600	8.7278	-1.02%
2023-06-27	0	8.820	8.820	8.830	8.740	8.980	4,586,600	40,604,116	8.8528	8.820	8.820	8.830	8.740	8.980	4,586,600	8.8528	-0.23%
2023-06-26	0	8.840	8.830	8.840	8.840	9.160	6,123,000	54,751,564	8.9420	8.840	8.830	8.840	8.840	9.160	6,123,000	8.9420	-3.49%
2023-06-23	0	9.160	9.060	9.160	8.820	9.170	943,200	8,466,720	8.9766	9.160	9.060	9.160	8.820	9.170	943,200	8.9766	0.33%
2023-06-21	0	9.130	9.110	9.130	9.010	9.740	31,795,300	298,669,412	9.3935	9.130	9.110	9.130	9.010	9.740	31,795,300	9.3935	4.22%
2023-06-20	0	8.760	8.760	8.770	8.660	9.050	6,116,000	53,633,396	8.7694	8.760	8.760	8.770	8.660	9.050	6,116,000	8.7694	-1.35%
2023-06-19	0	8.880	8.880	8.890	8.750	9.150	7,672,800	68,455,210	8.9218	8.880	8.880	8.890	8.750	9.150	7,672,800	8.9218	-0.78%
2023-06-16	0	8.950	8.940	8.950	8.910	9.740	20,210,000	187,739,258	9.2894	8.950	8.940	8.950	8.910	9.740	20,210,000	9.2894	-1.97%
2023-06-15	0	9.130	9.120	9.130	8.670	9.260	17,981,400	161,977,310	9.0080	9.130	9.120	9.130	8.670	9.260	17,981,400	9.0080	5.43%
2023-06-14	0	8.660	8.660	8.670	8.450	8.860	6,849,800	59,236,336	8.6479	8.660	8.660	8.670	8.450	8.860	6,849,800	8.6479	0.81%
2023-06-13	0	8.590	8.590	8.610	8.500	8.820	6,712,200	57,622,564	8.5848	8.590	8.590	8.610	8.500	8.820	6,712,200	8.5848	-2.05%
2023-06-12	0	8.770	8.760	8.770	8.660	9.080	7,031,000	62,172,564	8.8426	8.770	8.760	8.770	8.660	9.080	7,031,000	8.8426	1.98%
2023-06-09	0	8.600	8.600	8.610	8.530	8.780	4,907,200	42,421,538	8.6448	8.600	8.600	8.610	8.530	8.780	4,907,200	8.6448	-0.35%
2023-06-08	0	8.630	8.630	8.640	8.520	9.240	14,591,400	130,188,902	8.9223	8.630	8.630	8.640	8.520	9.240	14,591,400	8.9223	0.58%
2023-06-07	0	8.580	8.560	8.580	8.530	8.790	4,649,600	40,151,236	8.6354	8.580	8.560	8.580	8.530	8.790	4,649,600	8.6354	0.12%
2023-06-06	0	8.570	8.570	8.580	8.550	8.980	6,902,600	60,308,746	8.7371	8.570	8.570	8.580	8.550	8.980	6,902,600	8.7371	-3.49%
2023-06-05	0	8.880	8.870	8.880	8.820	9.330	9,459,800	85,710,142	9.0605	8.880	8.870	8.880	8.820	9.330	9,459,800	9.0605	-1.66%
2023-06-02	0	9.030	9.030	9.040	8.740	9.270	16,126,400	145,730,508	9.0368	9.030	9.030	9.040	8.740	9.270	16,126,400	9.0368	2.61%
2023-06-01	0	8.800	8.800	8.810	8.380	9.130	16,089,200	140,662,130	8.7426	8.800	8.800	8.810	8.380	9.130	16,089,200	8.7426	2.44%
2023-05-31	0	8.590	8.580	8.590	8.400	9.170	10,318,400	90,473,784	8.7682	8.590	8.580	8.590	8.400	9.170	10,318,400	8.7682	-3.91%
2023-05-30	0	8.940	8.940	8.950	8.940	9.770	14,137,000	131,532,418	9.3041	8.940	8.940	8.950	8.940	9.770	14,137,000	9.3041	-4.08%
2023-05-29	0	9.320	9.320	9.330	8.690	9.460	14,772,200	134,782,360	9.1241	9.320	9.320	9.330	8.690	9.460	14,772,200	9.1241	7.87%
2023-05-25	0	8.640	8.640	8.650	8.410	9.080	12,559,600	108,933,350	8.6733	8.640	8.640	8.650	8.410	9.080	12,559,600	8.6733	-4.74%
2023-05-24	0	9.070	9.060	9.070	8.630	9.680	31,367,200	289,018,774	9.2140	9.070	9.060	9.070	8.630	9.680	31,367,200	9.2140	4.01%
2023-05-23	0	8.720	8.720	8.730	8.100	8.970	22,585,400	193,347,406	8.5607	8.720	8.720	8.730	8.100	8.970	22,585,400	8.5607	2.11%
2023-05-22	0	8.540	8.530	8.540	8.380	9.150	20,866,800	180,694,838	8.6594	8.540	8.530	8.540	8.380	9.150	20,866,800	8.6594	-4.47%
2023-05-19	0	8.940	8.940	8.950	8.920	9.860	19,383,000	179,348,880	9.2529	8.940	8.940	8.950	8.920	9.860	19,383,000	9.2529	-8.87%
2023-05-18	0	9.810	9.800	9.810	9.570	11.06	27,477,700	276,987,770	10.081	9.810	9.800	9.810	9.570	11.06	27,477,700	10.080	-7.63%
2023-05-17	0	10.62	10.60	10.62	10.60	11.86	18,022,900	200,615,544	11.131	10.62	10.60	10.62	10.60	11.86	18,022,900	11.131	-9.69%
2023-05-16	0	11.76	11.76	11.78	10.36	12.06	34,209,500	391,574,076	11.446	11.76	11.76	11.78	10.36	12.06	34,209,500	11.446	9.91%
2023-05-15	0	10.70	10.70	10.72	10.26	12.36	51,376,100	586,626,900	11.418	10.70	10.70	10.72	10.26	12.36	51,376,100	11.418	2.49%
2023-05-12	0	10.44	10.42	10.44	9.730	11.00	33,579,200	352,945,908	10.511	10.44	10.42	10.44	9.730	11.00	33,579,200	10.511	7.74%
2023-05-11	0	9.690	9.680	9.690	9.590	10.50	27,960,200	279,888,030	10.010	9.690	9.680	9.690	9.590	10.50	27,960,200	10.010	-2.52%
2023-05-10	0	9.940	9.940	9.950	8.050	10.46	66,678,000	630,045,736	9.4491	9.940	9.940	9.950	8.050	10.46	66,678,000	9.4491	28.92%
2023-05-09	0	7.710	7.710	7.720	7.680	8.400	10,295,400	81,205,350	7.8875	7.710	7.710	7.720	7.680	8.400	10,295,400	7.8875	-7.66%
2023-05-08	0	8.350	8.340	8.350	8.250	8.770	8,226,400	69,630,674	8.4643	8.350	8.340	8.350	8.250	8.770	8,226,400	8.4643	1.46%
2023-05-05	0	8.230	8.230	8.240	8.110	8.620	6,962,200	58,144,814	8.3515	8.230	8.230	8.240	8.110	8.620	6,962,200	8.3515	-0.84%
2023-05-04	0	8.300	8.300	8.320	8.000	8.410	6,175,400	50,894,058	8.2414	8.300	8.300	8.320	8.000	8.410	6,175,400	8.2414	4.40%
2023-05-03	0	7.950	7.900	7.980	7.700	8.100	1,781,200	13,968,374	7.8421	7.950	7.900	7.980	7.700	8.100	1,781,200	7.8421	-3.28%
2023-05-02	0	8.220	8.140	8.230	8.030	8.540	1,168,000	9,570,744	8.1941	8.220	8.140	8.230	8.030	8.540	1,168,000	8.1941	-1.79%
2023-04-28	0	8.370	8.360	8.370	8.300	8.660	7,089,800	60,100,684	8.4771	8.370	8.360	8.370	8.300	8.660	7,089,800	8.4771	0.97%
2023-04-27	0	8.290	8.280	8.290	8.180	8.350	3,266,800	26,983,206	8.2598	8.290	8.280	8.290	8.180	8.350	3,266,800	8.2598	0.36%
2023-04-26	0	8.260	8.260	8.280	8.080	8.530	8,465,200	70,434,652	8.3205	8.260	8.260	8.280	8.080	8.530	8,465,200	8.3205	0.98%
2023-04-25	0	8.180	8.180	8.200	8.010	8.540	9,126,400	75,835,030	8.3094	8.180	8.180	8.200	8.010	8.540	9,126,400	8.3094	-1.21%
2023-04-24	0	8.280	8.270	8.280	8.040	9.140	12,076,400	101,180,408	8.3784	8.280	8.270	8.280	8.040	9.140	12,076,400	8.3784	-6.97%
2023-04-21	0	8.900	8.890	8.900	8.500	9.530	15,077,400	136,700,278	9.0666	8.900	8.890	8.900	8.500	9.530	15,077,400	9.0666	0.45%
2023-04-20	0	8.860	8.850	8.860	8.800	10.24	20,524,200	190,562,214	9.2848	8.860	8.850	8.860	8.800	10.24	20,524,200	9.2848	-10.95%
2023-04-19	0	9.950	9.950	9.970	9.930	10.52	9,025,600	91,140,488	10.098	9.950	9.950	9.970	9.930	10.52	9,025,600	10.098	-3.77%
2023-04-18	0	10.34	10.32	10.34	10.26	11.00	9,183,700	96,010,566	10.455	10.34	10.32	10.34	10.26	11.00	9,183,700	10.454	-3.90%
2023-04-17	0	10.76	10.74	10.76	10.40	11.20	16,378,400	178,385,360	10.892	10.76	10.74	10.76	10.40	11.20	16,378,400	10.892	5.91%
2023-04-14	0	10.16	10.16	10.18	10.10	10.60	13,223,000	136,162,072	10.297	10.16	10.16	10.18	10.10	10.60	13,223,000	10.297	-7.80%
2023-04-13	0	11.02	11.02	11.04	10.58	11.28	6,848,600	75,480,408	11.021	11.02	11.02	11.04	10.58	11.28	6,848,600	11.021	2.04%
2023-04-12	0	10.80	10.80	10.82	10.60	11.50	10,922,563	120,895,004	11.068	10.80	10.80	10.82	10.60	11.50	10,922,563	11.068	-0.92%
2023-04-11	0	10.90	10.88	10.90	9.970	11.14	16,962,644	180,680,444	10.652	10.90	10.88	10.90	9.970	11.14	16,962,644	10.652	5.83%
2023-04-06	0	10.30	10.28	10.30	10.06	10.48	8,970,800	92,441,856	10.305	10.30	10.28	10.30	10.06	10.48	8,970,800	10.305	1.38%
2023-04-04	0	10.16	10.14	10.16	9.960	10.90	13,258,400	135,819,584	10.244	10.16	10.14	10.16	9.960	10.90	13,258,400	10.244	-5.75%
2023-04-03	0	10.78	10.78	10.80	10.76	11.50	12,651,400	139,848,120	11.054	10.78	10.78	10.80	10.76	11.50	12,651,400	11.054	-0.19%
2023-03-31	0	10.80	10.80	10.82	10.76	11.72	14,202,800	156,096,552	10.991	10.80	10.80	10.82	10.76	11.72	14,202,800	10.991	-5.43%
2023-03-30	0	11.42	11.42	11.48	11.28	12.22	9,946,400	115,736,248	11.636	11.42	11.42	11.48	11.28	12.22	9,946,400	11.636	-3.55%
2023-03-29	0	11.84	11.84	11.88	11.66	12.66	11,590,000	138,624,924	11.961	11.84	11.84	11.88	11.66	12.66	11,590,000	11.961	-4.98%
2023-03-28	0	12.46	12.46	12.48	11.12	12.78	24,837,800	301,119,595	12.123	12.46	12.46	12.48	11.12	12.78	24,837,800	12.123	11.65%
2023-03-27	0	11.16	11.14	11.16	11.04	11.78	9,785,800	111,016,592	11.345	11.16	11.14	11.16	11.04	11.78	9,785,800	11.345	-4.78%
2023-03-24	0	11.72	11.70	11.72	11.66	12.50	12,568,600	149,944,804	11.930	11.72	11.70	11.72	11.66	12.50	12,568,600	11.930	-5.79%
2023-03-23	0	12.44	12.44	12.46	11.50	12.80	21,732,400	264,590,880	12.175	12.44	12.44	12.46	11.50	12.80	21,732,400	12.175	-0.64%
2023-03-22	0	12.52	12.52	12.56	12.50	13.36	10,518,400	134,564,688	12.793	12.52	12.52	12.56	12.50	13.36	10,518,400	12.793	-5.44%
2023-03-21	0	13.24	13.22	13.24	13.02	13.52	7,680,400	101,461,144	13.210	13.24	13.22	13.24	13.02	13.52	7,680,400	13.210	0.61%
2023-03-20	0	13.16	13.14	13.16	12.96	13.66	12,719,600	168,969,632	13.284	13.16	13.14	13.16	12.96	13.66	12,719,600	13.284	1.39%
2023-03-17	0	12.98	12.98	13.00	12.20	13.08	15,858,264	201,466,210	12.704	12.98	12.98	13.00	12.20	13.08	15,858,264	12.704	6.05%
2023-03-16	0	12.24	12.22	12.24	11.98	13.16	15,976,200	200,170,260	12.529	12.24	12.22	12.24	11.98	13.16	15,976,200	12.529	-1.13%
2023-03-15	0	12.38	12.38	12.40	12.14	13.26	16,686,200	211,483,788	12.674	12.38	12.38	12.40	12.14	13.26	16,686,200	12.674	-3.28%
2023-03-14	0	12.80	12.80	12.82	12.56	14.30	23,777,600	314,994,332	13.248	12.80	12.80	12.82	12.56	14.30	23,777,600	13.248	-8.44%
2023-03-13	0	13.98	13.98	14.00	13.64	14.76	15,570,222	219,388,669	14.090	13.98	13.98	14.00	13.64	14.76	15,570,222	14.090	-2.10%
2023-03-10	0	14.28	14.28	14.32	14.28	15.16	14,826,840	217,535,326	14.672	14.28	14.28	14.32	14.28	15.16	14,826,840	14.672	-3.25%
2023-03-09	0	14.76	14.72	14.76	13.56	15.50	32,361,180	473,808,094	14.641	14.76	14.72	14.76	13.56	15.50	32,361,180	14.641	1.23%
2023-03-08	0	14.58	14.58	14.60	14.14	16.10	36,747,860	556,420,275	15.142	14.58	14.58	14.60	14.14	16.10	36,747,860	15.142	-4.58%
2023-03-07	0	15.28	15.26	15.28	14.52	15.94	36,860,140	563,492,942	15.287	15.28	15.26	15.28	14.52	15.94	36,860,140	15.287	1.19%
2023-03-06	0	15.10	15.08	15.10	12.80	15.10	54,748,800	767,481,812	14.018	15.10	15.08	15.10	12.80	15.10	54,748,800	14.018	16.33%
2023-03-03	0	12.98	12.98	13.00	12.70	13.74	18,531,200	244,473,436	13.193	12.98	12.98	13.00	12.70	13.74	18,531,200	13.193	-3.42%
2023-03-02	0	13.44	13.42	13.44	13.00	14.10	35,258,200	478,602,312	13.574	13.44	13.42	13.44	13.00	14.10	35,258,200	13.574	3.07%
2023-03-01	0	13.04	13.04	13.06	11.70	13.24	39,498,000	493,584,080	12.496	13.04	13.04	13.06	11.70	13.24	39,498,000	12.496	3.82%
2023-02-28	0	12.56	12.56	12.58	12.20	13.84	30,323,600	389,874,496	12.857	12.56	12.56	12.58	12.20	13.84	30,323,600	12.857	-5.71%
2023-02-27	0	13.32	13.32	13.34	12.92	13.76	27,044,400	362,255,464	13.395	13.32	13.32	13.34	12.92	13.76	27,044,400	13.395	1.52%
2023-02-24	0	13.12	13.12	13.14	12.66	14.16	60,410,800	811,765,076	13.437	13.12	13.12	13.14	12.66	14.16	60,410,800	13.437	2.50%
2023-02-23	0	12.80	12.80	12.82	12.20	14.90	102,180,100	1,380,561,904	13.511	12.80	12.80	12.82	12.20	14.90	102,180,100	13.511	0.16%
2023-02-22	0	12.78	12.78	12.80	9.920	12.82	70,313,974	798,985,799	11.363	12.78	12.78	12.80	9.920	12.82	70,313,974	11.363	25.79%
2023-02-21	0	10.16	10.14	10.16	10.12	11.82	35,682,800	389,985,812	10.929	10.16	10.14	10.16	10.12	11.82	35,682,800	10.929	-11.50%
2023-02-20	0	11.48	11.46	11.48	11.24	12.28	37,980,000	445,209,720	11.722	11.48	11.46	11.48	11.24	12.28	37,980,000	11.722	2.14%
2023-02-17	0	11.24	11.24	11.26	10.24	12.32	88,442,788	1,006,375,997	11.379	11.24	11.24	11.26	10.24	12.32	88,442,788	11.379	2.00%
2023-02-16	0	11.02	11.00	11.02	10.72	17.80	172,165,900	2,378,606,562	13.816	11.02	11.00	11.02	10.72	17.80	172,165,900	13.816	-26.04%
2023-02-15	0	14.90	14.90	14.92	12.22	15.00	63,462,668	873,966,395	13.771	14.90	14.90	14.92	12.22	15.00	63,462,668	13.771	18.25%
2023-02-14	0	12.60	12.58	12.60	10.82	13.00	65,810,784	796,874,047	12.109	12.60	12.58	12.60	10.82	13.00	65,810,784	12.109	14.75%
2023-02-13	0	10.98	10.96	10.98	10.06	11.24	40,371,588	435,067,465	10.777	10.98	10.96	10.98	10.06	11.24	40,371,588	10.777	4.57%
2023-02-10	0	10.50	10.50	10.52	9.680	10.96	58,999,000	610,654,606	10.350	10.50	10.50	10.52	9.680	10.96	58,999,000	10.350	8.92%
2023-02-09	0	9.640	9.640	9.650	9.120	11.48	109,189,700	1,111,429,212	10.179	9.640	9.640	9.650	9.120	11.48	109,189,700	10.179	7.95%
2023-02-08	0	8.930	8.920	8.930	8.380	9.400	44,150,600	394,667,238	8.9391	8.930	8.920	8.930	8.380	9.400	44,150,600	8.9391	3.96%
2023-02-07	0	8.590	8.580	8.590	7.710	9.000	52,040,300	444,857,428	8.5483	8.590	8.580	8.590	7.710	9.000	52,040,300	8.5483	13.47%
2023-02-06	0	7.570	7.570	7.580	7.550	8.340	30,754,400	243,239,788	7.9091	7.570	7.570	7.580	7.550	8.340	30,754,400	7.9091	-5.73%
2023-02-03	0	8.030	8.020	8.030	6.600	8.550	91,353,550	709,003,111	7.7611	8.030	8.020	8.030	6.600	8.550	91,353,550	7.7611	22.78%
2023-02-02	0	6.540	6.540	6.560	6.060	7.100	52,942,000	356,662,498	6.7369	6.540	6.540	6.560	6.060	7.100	52,942,000	6.7369	9.36%
2023-02-01	0	5.980	5.980	5.990	5.780	6.120	6,432,000	38,361,302	5.9641	5.980	5.980	5.990	5.780	6.120	6,432,000	5.9641	1.53%
2023-01-31	0	5.890	5.890	5.900	5.790	6.090	5,275,200	31,152,260	5.9054	5.890	5.890	5.900	5.790	6.090	5,275,200	5.9054	-1.67%
2023-01-30	0	5.990	5.980	5.990	5.950	6.200	7,526,000	45,523,328	6.0488	5.990	5.980	5.990	5.950	6.200	7,526,000	6.0488	-4.62%
2023-01-27	0	6.280	6.280	6.310	6.050	6.430	3,246,200	20,350,022	6.2689	6.280	6.280	6.310	6.050	6.430	3,246,200	6.2689	2.11%
2023-01-26	0	6.150	6.150	6.180	5.710	6.200	3,000,400	18,022,386	6.0067	6.150	6.150	6.180	5.710	6.200	3,000,400	6.0067	6.40%
2023-01-20	0	5.780	5.770	5.780	5.550	5.790	1,888,400	10,762,124	5.6991	5.780	5.770	5.780	5.550	5.790	1,888,400	5.6991	4.14%
2023-01-19	0	5.550	5.540	5.550	5.480	5.590	1,501,600	8,288,074	5.5195	5.550	5.540	5.550	5.480	5.590	1,501,600	5.5195	-0.72%
2023-01-18	0	5.590	5.580	5.590	5.440	5.850	18,128,400	101,688,536	5.6093	5.590	5.580	5.590	5.440	5.850	18,128,400	5.6093	-3.95%
2023-01-17	0	5.820	5.810	5.820	5.700	6.580	21,167,400	126,582,349	5.9801	5.820	5.810	5.820	5.700	6.580	21,167,400	5.9801	-10.74%
2023-01-16	0	6.520	6.520	6.530	6.500	7.000	14,514,200	98,011,478	6.7528	6.520	6.520	6.530	6.500	7.000	14,514,200	6.7528	-1.36%
2023-01-13	0	6.610	6.610	6.620	6.500	6.670	7,503,000	49,203,306	6.5578	6.610	6.610	6.620	6.500	6.670	7,503,000	6.5578	1.38%
2023-01-12	0	6.520	6.520	6.530	6.500	6.770	7,837,046	51,870,057	6.6186	6.520	6.520	6.530	6.500	6.770	7,837,046	6.6186	-0.91%
2023-01-11	0	6.580	6.580	6.600	6.520	6.990	8,686,400	58,565,358	6.7422	6.580	6.580	6.600	6.520	6.990	8,686,400	6.7422	-2.37%
2023-01-10	0	6.740	6.740	6.750	6.730	7.790	25,940,800	182,059,542	7.0183	6.740	6.740	6.750	6.730	7.790	25,940,800	7.0183	-6.13%
2023-01-09	0	7.180	7.180	7.190	6.060	7.450	35,904,200	244,654,902	6.8141	7.180	7.180	7.190	6.060	7.450	35,904,200	6.8141	17.51%
2023-01-06	0	6.110	6.100	6.110	6.070	6.270	8,618,600	53,030,954	6.1531	6.110	6.100	6.110	6.070	6.270	8,618,600	6.1531	-1.45%
2023-01-05	0	6.200	6.200	6.210	6.200	6.650	11,163,800	70,600,064	6.3240	6.200	6.200	6.210	6.200	6.650	11,163,800	6.3240	-5.92%
2023-01-04	0	6.590	6.590	6.600	6.290	6.630	8,058,000	52,314,731	6.4923	6.590	6.590	6.600	6.290	6.630	8,058,000	6.4923	3.45%
2023-01-03	0	6.370	6.350	6.370	6.150	6.510	8,613,600	54,297,560	6.3037	6.370	6.350	6.370	6.150	6.510	8,613,600	6.3037	3.92%
2022-12-30	0	6.130	6.130	6.140	5.980	6.350	8,697,400	53,519,098	6.1535	6.130	6.130	6.140	5.980	6.350	8,697,400	6.1535	1.66%
2022-12-29	0	6.030	6.030	6.040	5.630	6.640	22,776,000	140,560,102	6.1714	6.030	6.030	6.040	5.630	6.640	22,776,000	6.1714	5.98%
2022-12-28	0	5.690	5.690	5.700	5.590	6.120	7,364,400	42,175,286	5.7269	5.690	5.690	5.700	5.590	6.120	7,364,400	5.7269	-4.21%
2022-12-23	0	5.940	5.940	5.990	5.910	6.210	6,405,200	38,647,388	6.0338	5.940	5.940	5.990	5.910	6.210	6,405,200	6.0338	-1.82%
2022-12-22	0	6.050	6.050	6.060	5.900	6.460	11,868,200	73,157,344	6.1641	6.050	6.050	6.060	5.900	6.460	11,868,200	6.1641	-4.42%
2022-12-21	0	6.330	6.320	6.330	6.120	6.540	5,490,400	34,615,018	6.3046	6.330	6.320	6.330	6.120	6.540	5,490,400	6.3046	1.44%
2022-12-20	0	6.240	6.230	6.240	6.170	6.830	13,460,800	88,039,212	6.5404	6.240	6.230	6.240	6.170	6.830	13,460,800	6.5404	-2.50%
2022-12-19	0	6.400	6.400	6.410	6.200	7.140	14,166,600	93,036,504	6.5673	6.400	6.400	6.410	6.200	7.140	14,166,600	6.5673	-10.36%
2022-12-16	0	7.140	7.130	7.140	7.080	7.440	8,392,200	60,108,098	7.1624	7.140	7.130	7.140	7.080	7.440	8,392,200	7.1624	-2.59%
2022-12-15	0	7.330	7.310	7.330	7.090	8.190	42,073,000	324,151,130	7.7045	7.330	7.310	7.330	7.090	8.190	42,073,000	7.7045	5.77%
2022-12-14	0	6.930	6.930	6.940	6.920	7.710	15,326,400	110,590,476	7.2157	6.930	6.930	6.940	6.920	7.710	15,326,400	7.2157	-8.70%
2022-12-13	0	7.590	7.590	7.600	7.560	8.350	19,203,200	152,539,344	7.9434	7.590	7.590	7.600	7.560	8.350	19,203,200	7.9434	-7.44%
2022-12-12	0	8.200	8.200	8.210	7.400	8.780	44,694,400	364,208,512	8.1489	8.200	8.200	8.210	7.400	8.780	44,694,400	8.1489	5.13%
2022-12-09	0	7.800	7.800	7.810	7.800	8.550	29,956,400	244,832,478	8.1730	7.800	7.800	7.810	7.800	8.550	29,956,400	8.1730	-3.58%
2022-12-08	0	8.090	8.090	8.100	7.710	8.840	40,413,000	331,516,876	8.2032	8.090	8.090	8.100	7.710	8.840	40,413,000	8.2032	0.87%
2022-12-07	0	8.020	8.020	8.030	7.140	9.980	146,126,600	1,221,330,298	8.3580	8.020	8.020	8.030	7.140	9.980	146,126,600	8.3580	-2.08%
2022-12-06	0	8.190	8.180	8.190	5.180	8.190	115,835,200	766,370,492	6.6160	8.190	8.180	8.190	5.180	8.190	115,835,200	6.6160	65.79%
2022-12-05	0	4.940	4.940	4.950	4.500	4.960	15,970,728	75,909,257	4.7530	4.940	4.940	4.950	4.500	4.960	15,970,728	4.7530	6.70%
2022-12-02	0	4.630	4.630	4.640	4.390	4.990	15,814,264	73,472,440	4.6460	4.630	4.630	4.640	4.390	4.990	15,814,264	4.6460	0.00%
2022-12-01	0	4.630	4.620	4.630	4.500	5.060	15,651,000	73,717,023	4.7101	4.630	4.620	4.630	4.500	5.060	15,651,000	4.7101	-4.54%
2022-11-30	0	4.850	4.840	4.850	4.700	5.280	23,037,000	114,363,058	4.9643	4.850	4.840	4.850	4.700	5.280	23,037,000	4.9643	-1.62%
2022-11-29	0	4.930	4.920	4.930	4.270	4.970	36,804,600	169,300,340	4.6000	4.930	4.920	4.930	4.270	4.970	36,804,600	4.6000	6.25%
2022-11-28	0	4.640	4.640	4.660	4.600	5.600	24,325,800	119,483,270	4.9118	4.640	4.640	4.660	4.600	5.600	24,325,800	4.9118	-15.48%
2022-11-25	0	5.490	5.490	5.500	5.450	6.300	24,597,600	142,584,948	5.7967	5.490	5.490	5.500	5.450	6.300	24,597,600	5.7967	-0.54%
2022-11-24	0	5.520	5.520	5.530	5.450	6.800	28,479,600	164,660,972	5.7817	5.520	5.520	5.530	5.450	6.800	28,479,600	5.7817	-17.98%
2022-11-23	0	6.730	6.730	6.740	6.350	7.760	10,363,000	71,975,352	6.9454	6.730	6.730	6.740	6.350	7.760	10,363,000	6.9454	-12.14%
2022-11-22	0	7.660	7.640	7.660	7.520	8.100	3,312,600	25,447,292	7.6820	7.660	7.640	7.660	7.520	8.100	3,312,600	7.6820	-5.67%
2022-11-21	0	8.120	8.120	8.130	8.090	8.910	4,628,400	38,431,974	8.3035	8.120	8.120	8.130	8.090	8.910	4,628,400	8.3035	-7.31%
2022-11-18	0	8.760	8.760	8.770	8.700	9.280	5,565,400	49,594,072	8.9111	8.760	8.760	8.770	8.700	9.280	5,565,400	8.9111	-4.58%
2022-11-17	0	9.180	9.140	9.180	8.740	9.290	4,246,000	38,459,776	9.0579	9.180	9.140	9.180	8.740	9.290	4,246,000	9.0579	3.38%
2022-11-16	0	8.880	8.880	8.900	8.770	9.350	6,132,400	54,903,646	8.9530	8.880	8.880	8.900	8.770	9.350	6,132,400	8.9530	0.11%
2022-11-15	0	8.870	8.870	8.940	8.780	9.190	7,012,600	62,801,854	8.9556	8.870	8.870	8.940	8.780	9.190	7,012,600	8.9556	-1.33%
2022-11-14	0	8.990	8.980	8.990	8.730	9.600	5,032,600	45,380,182	9.0172	8.990	8.980	8.990	8.730	9.600	5,032,600	9.0172	-2.49%
2022-11-11	0	9.220	9.220	9.310	9.050	10.24	3,002,200	28,096,728	9.3587	9.220	9.220	9.310	9.050	10.24	3,002,200	9.3587	-0.97%
2022-11-10	0	9.310	9.170	9.310	9.110	10.10	1,108,800	10,458,588	9.4323	9.310	9.170	9.310	9.110	10.10	1,108,800	9.4323	-6.90%
2022-11-09	0	10.00	9.920	10.00	9.800	10.78	637,200	6,514,626	10.224	10.00	9.920	10.00	9.800	10.78	637,200	10.224	-3.66%
2022-11-08	0	10.38	10.38	10.58	10.38	11.20	440,200	4,673,208	10.616	10.38	10.38	10.58	10.38	11.20	440,200	10.616	-5.46%
2022-11-07	0	10.98	10.98	11.00	9.690	11.20	1,992,400	21,119,720	10.600	10.98	10.98	11.00	9.690	11.20	1,992,400	10.600	12.50%
2022-11-04	0	9.760	9.690	9.760	9.320	9.910	778,000	7,543,686	9.6963	9.760	9.690	9.760	9.320	9.910	778,000	9.6963	3.06%
2022-11-03	0	9.470	9.420	9.470	9.220	9.700	221,400	2,074,006	9.3677	9.470	9.420	9.470	9.220	9.700	221,400	9.3677	-2.37%
2022-11-02	0	9.700	9.550	9.700	9.270	9.700	379,800	3,590,524	9.4537	9.700	9.550	9.700	9.270	9.700	379,800	9.4537	1.46%
2022-11-01	0	9.560	9.390	9.560	8.710	9.790	1,201,800	11,160,382	9.2864	9.560	9.390	9.560	8.710	9.790	1,201,800	9.2864	9.26%
2022-10-31	0	8.750	8.680	8.750	8.620	9.130	347,200	3,066,359	8.8317	8.750	8.680	8.750	8.620	9.130	347,200	8.8317	-3.42%
2022-10-28	0	9.060	9.060	9.090	8.810	9.900	532,600	4,927,200	9.2512	9.060	9.060	9.090	8.810	9.900	532,600	9.2512	-5.62%
2022-10-27	0	9.600	9.490	9.600	9.330	10.20	1,077,200	10,434,062	9.6863	9.600	9.490	9.600	9.330	10.20	1,077,200	9.6863	-3.81%
2022-10-26	0	9.980	9.960	10.00	9.540	10.70	558,600	5,643,280	10.103	9.980	9.960	10.00	9.540	10.70	558,600	10.103	1.53%
2022-10-25	0	9.830	9.760	9.860	9.450	10.10	268,600	2,626,234	9.7775	9.830	9.760	9.860	9.450	10.10	268,600	9.7775	0.51%
2022-10-24	0	9.780	9.650	9.780	9.430	10.46	472,200	4,709,240	9.9730	9.780	9.650	9.780	9.430	10.46	472,200	9.9730	-6.50%
2022-10-21	0	10.46	10.46	10.58	10.38	10.92	588,200	6,231,060	10.593	10.46	10.46	10.58	10.38	10.92	588,200	10.593	-2.06%
2022-10-20	0	10.68	10.44	10.62	9.620	11.18	1,375,600	14,477,126	10.524	10.68	10.44	10.62	9.620	11.18	1,375,600	10.524	7.34%
2022-10-19	0	9.950	9.930	9.980	9.800	10.30	474,200	4,730,642	9.9760	9.950	9.930	9.980	9.800	10.30	474,200	9.9760	-1.49%
2022-10-18	0	10.10	10.06	10.10	9.910	10.50	498,600	5,037,250	10.103	10.10	10.06	10.10	9.910	10.50	498,600	10.103	1.00%
2022-10-17	0	10.00	10.00	10.14	9.780	10.20	258,600	2,576,412	9.9629	10.00	10.00	10.14	9.780	10.20	258,600	9.9629	0.00%
2022-10-14	0	10.00	9.990	10.10	9.970	10.64	598,200	6,082,780	10.169	10.00	9.990	10.10	9.970	10.64	598,200	10.168	-3.66%
2022-10-13	0	10.38	10.26	10.40	10.10	10.90	577,200	6,010,268	10.413	10.38	10.26	10.40	10.10	10.90	577,200	10.413	-5.12%
2022-10-12	0	10.94	10.94	10.96	9.660	11.38	2,149,800	23,048,140	10.721	10.94	10.94	10.96	9.660	11.38	2,149,800	10.721	10.17%
2022-10-11	0	9.930	9.930	9.980	9.180	10.20	579,600	5,586,424	9.6384	9.930	9.930	9.980	9.180	10.20	579,600	9.6384	0.30%
2022-10-10	0	9.900	9.900	9.950	9.860	11.58	1,145,000	11,845,566	10.346	9.900	9.900	9.950	9.860	11.58	1,145,000	10.345	-13.01%
2022-10-07	0	11.38	11.20	11.38	11.14	11.58	183,800	2,082,860	11.332	11.38	11.20	11.38	11.14	11.58	183,800	11.332	-4.85%
2022-10-06	0	11.96	11.74	11.96	11.66	12.16	132,800	1,567,460	11.803	11.96	11.74	11.96	11.66	12.16	132,800	11.803	-1.97%
2022-10-05	0	12.20	12.00	12.20	11.30	12.24	398,200	4,700,288	11.804	12.20	12.00	12.20	11.30	12.24	398,200	11.804	6.64%
2022-10-03	0	11.44	11.28	11.44	11.12	11.90	110,200	1,266,764	11.495	11.44	11.28	11.44	11.12	11.90	110,200	11.495	3.25%
2022-09-30	0	11.08	11.00	11.32	11.02	11.54	135,600	1,529,020	11.276	11.08	11.00	11.32	11.02	11.54	135,600	11.276	-2.46%
2022-09-29	0	11.36	11.36	11.42	11.34	12.50	322,200	3,812,376	11.832	11.36	11.36	11.42	11.34	12.50	322,200	11.832	-4.70%
2022-09-28	0	11.92	11.92	12.14	11.54	12.98	1,758,600	21,670,644	12.323	11.92	11.92	12.14	11.54	12.98	1,758,600	12.323	-0.50%
2022-09-27	0	11.98	11.96	11.98	11.80	12.60	1,110,400	13,349,132	12.022	11.98	11.96	11.98	11.80	12.60	1,110,400	12.022	-4.92%
2022-09-26	0	12.60	12.60	12.68	12.40	13.00	672,600	8,482,512	12.612	12.60	12.60	12.68	12.40	13.00	672,600	12.612	-0.79%
2022-09-23	0	12.70	12.70	12.74	12.34	13.50	760,800	9,676,344	12.719	12.70	12.70	12.74	12.34	13.50	760,800	12.719	-3.93%
2022-09-22	0	13.22	13.22	13.24	12.66	14.52	2,298,600	31,176,008	13.563	13.22	13.22	13.24	12.66	14.52	2,298,600	13.563	4.42%
2022-09-21	0	12.66	12.66	12.68	12.56	13.50	1,060,800	13,527,564	12.752	12.66	12.66	12.68	12.56	13.50	1,060,800	12.752	-5.38%
2022-09-20	0	13.38	13.38	13.46	13.12	14.38	855,000	11,559,264	13.520	13.38	13.38	13.46	13.12	14.38	855,000	13.520	-3.32%
2022-09-19	0	13.84	13.82	13.84	13.76	15.10	1,173,000	16,723,628	14.257	13.84	13.82	13.84	13.76	15.10	1,173,000	14.257	-0.57%
2022-09-16	0	13.92	13.74	13.92	13.50	15.62	2,822,600	41,198,928	14.596	13.92	13.74	13.92	13.50	15.62	2,822,600	14.596	-3.06%
2022-09-15	0	14.36	14.30	14.36	12.10	16.20	6,020,400	88,492,236	14.699	14.36	14.30	14.36	12.10	16.20	6,020,400	14.699	16.75%
2022-09-14	0	12.30	12.30	12.36	12.12	13.00	1,035,400	12,800,968	12.363	12.30	12.30	12.36	12.12	13.00	1,035,400	12.363	-6.82%
2022-09-13	0	13.20	13.12	13.20	12.80	14.52	1,735,000	22,818,844	13.152	13.20	13.12	13.20	12.80	14.52	1,735,000	13.152	-6.52%
2022-09-09	0	14.12	14.08	14.12	13.68	15.90	4,636,800	66,175,468	14.272	14.12	14.08	14.12	13.68	15.90	4,636,800	14.272	-7.71%
2022-09-08	0	15.30	15.28	15.30	14.60	17.00	7,210,600	113,107,244	15.686	15.30	15.28	15.30	14.60	17.00	7,210,600	15.686	3.66%
2022-09-07	0	14.76	14.76	14.78	13.00	18.80	13,694,000	225,861,520	16.494	14.76	14.76	14.78	13.00	18.80	13,694,000	16.493	14.24%
2022-09-06	0	12.92	12.92	12.98	12.90	17.98	6,549,800	95,446,304	14.572	12.92	12.92	12.98	12.90	17.98	6,549,800	14.572	-20.25%
2022-09-05	0	16.20	16.16	16.20	9.400	18.60	13,316,600	203,105,447	15.252	16.20	16.16	16.20	9.400	18.60	13,316,600	15.252	75.14%
2022-09-02	0	9.250	9.250	9.260	8.740	9.480	300,400	2,777,304	9.2454	9.250	9.250	9.260	8.740	9.480	300,400	9.2454	3.01%
2022-09-01	0	8.980	8.810	8.980	8.500	9.290	148,200	1,318,972	8.8999	8.980	8.810	8.980	8.500	9.290	148,200	8.8999	2.16%
2022-08-31	0	8.790	8.740	8.790	8.500	9.020	114,800	1,004,938	8.7538	8.790	8.740	8.790	8.500	9.020	114,800	8.7538	-3.30%
2022-08-30	0	9.090	9.090	9.110	8.790	9.280	194,600	1,733,756	8.9093	9.090	9.090	9.110	8.790	9.280	194,600	8.9093	-1.41%
2022-08-29	0	9.220	9.220	9.230	9.110	9.550	126,400	1,168,310	9.2430	9.220	9.220	9.230	9.110	9.550	126,400	9.2430	-3.46%
2022-08-26	0	9.550	9.540	9.550	9.200	9.610	162,600	1,520,510	9.3512	9.550	9.540	9.550	9.200	9.610	162,600	9.3512	2.03%
2022-08-25	0	9.360	9.320	9.360	9.320	9.780	129,400	1,224,440	9.4624	9.360	9.320	9.360	9.320	9.780	129,400	9.4624	-4.29%
2022-08-24	0	9.780	9.680	9.780	9.460	10.24	1,166,400	11,293,312	9.6822	9.780	9.680	9.780	9.460	10.24	1,166,400	9.6822	-0.41%
2022-08-23	0	9.820	9.680	9.820	9.410	10.98	670,800	6,800,526	10.138	9.820	9.680	9.820	9.410	10.98	670,800	10.138	-0.51%
2022-08-22	0	9.870	9.700	9.870	8.090	10.38	2,032,000	19,004,588	9.3527	9.870	9.700	9.870	8.090	10.38	2,032,000	9.3527	22.30%
2022-08-19	0	8.070	7.950	8.070	7.900	8.130	132,400	1,062,545	8.0253	8.070	7.950	8.070	7.900	8.130	132,400	8.0253	2.15%
2022-08-18	0	7.900	7.900	8.070	7.900	8.110	284,000	2,275,475	8.0122	7.900	7.900	8.070	7.900	8.110	284,000	8.0122	-1.37%
2022-08-17	0	8.010	8.010	8.050	7.900	8.270	358,000	2,891,852	8.0778	8.010	8.010	8.050	7.900	8.270	358,000	8.0778	-0.25%
2022-08-16	0	8.030	8.030	8.090	8.030	8.340	170,200	1,388,346	8.1571	8.030	8.030	8.090	8.030	8.340	170,200	8.1571	-3.72%
2022-08-15	0	8.340	8.280	8.340	8.200	8.450	239,800	2,001,769	8.3477	8.340	8.280	8.340	8.200	8.450	239,800	8.3477	-2.34%
2022-08-12	0	8.540	8.540	8.550	8.470	8.890	224,800	1,937,780	8.6200	8.540	8.540	8.550	8.470	8.890	224,800	8.6200	-3.28%
2022-08-11	0	8.830	8.800	8.830	8.010	9.080	595,400	5,191,262	8.7189	8.830	8.800	8.830	8.010	9.080	595,400	8.7189	7.68%
2022-08-10	0	8.200	8.030	8.200	8.000	8.390	222,000	1,806,010	8.1352	8.200	8.030	8.200	8.000	8.390	222,000	8.1352	-1.56%
2022-08-09	0	8.330	8.330	8.400	8.020	8.510	301,400	2,510,850	8.3306	8.330	8.330	8.400	8.020	8.510	301,400	8.3306	-0.24%
2022-08-08	0	8.350	8.190	8.350	7.950	8.900	689,200	5,721,354	8.3014	8.350	8.190	8.350	7.950	8.900	689,200	8.3014	-8.54%
2022-08-05	0	9.130	9.090	9.170	8.600	9.260	233,800	2,067,110	8.8414	9.130	9.090	9.170	8.600	9.260	233,800	8.8414	5.92%
2022-08-04	0	8.620	8.600	8.650	8.400	9.300	670,100	5,924,922	8.8418	8.620	8.600	8.650	8.400	9.300	670,100	8.8418	3.11%
2022-08-03	0	8.360	8.360	8.380	8.360	9.880	540,200	4,700,360	8.7011	8.360	8.360	8.380	8.360	9.880	540,200	8.7011	-9.23%
2022-08-02	0	9.210	8.900	9.210	8.650	10.64	746,000	6,801,638	9.1175	9.210	8.900	9.210	8.650	10.64	746,000	9.1175	-11.27%
2022-08-01	0	10.38	10.26	10.38	8.500	10.48	926,600	9,286,284	10.022	10.38	10.26	10.38	8.500	10.48	926,600	10.022	19.31%
2022-07-29	0	8.700	8.620	8.700	8.620	9.520	416,000	3,766,100	9.0531	8.700	8.620	8.700	8.620	9.520	416,000	9.0531	-8.42%
2022-07-28	0	9.500	9.490	9.900	9.370	10.02	342,200	3,284,940	9.5995	9.500	9.490	9.900	9.370	10.02	342,200	9.5995	1.06%
2022-07-27	0	9.400	9.380	9.410	9.370	10.22	329,200	3,256,262	9.8914	9.400	9.380	9.410	9.370	10.22	329,200	9.8914	-6.00%
2022-07-26	0	10.00	9.950	10.02	9.170	10.20	690,600	6,742,259	9.7629	10.00	9.950	10.02	9.170	10.20	690,600	9.7629	-3.10%
2022-07-25	0	10.32	10.32	10.36	10.32	11.68	332,800	3,595,800	10.805	10.32	10.32	10.36	10.32	11.68	332,800	10.805	-10.42%
2022-07-22	0	11.52	11.52	11.60	11.34	12.34	315,200	3,643,820	11.560	11.52	11.52	11.60	11.34	12.34	315,200	11.560	-4.00%
2022-07-21	0	12.00	11.90	12.00	11.78	12.90	1,029,800	12,802,876	12.432	12.00	11.90	12.00	11.78	12.90	1,029,800	12.432	-6.25%
2022-07-20	0	12.80	12.80	12.90	12.22	13.36	1,182,000	15,234,144	12.888	12.80	12.80	12.90	12.22	13.36	1,182,000	12.888	0.00%
2022-07-19	0	12.80	12.80	12.88	12.80	13.92	551,200	7,185,320	13.036	12.80	12.80	12.88	12.80	13.92	551,200	13.036	-4.76%
2022-07-18	0	13.44	13.44	13.52	12.96	14.10	309,800	4,155,300	13.413	13.44	13.44	13.52	12.96	14.10	309,800	13.413	-0.44%
2022-07-15	0	13.50	13.50	13.76	13.50	14.42	1,329,800	18,382,388	13.823	13.50	13.50	13.76	13.50	14.42	1,329,800	13.823	-9.15%
2022-07-14	0	14.86	14.86	14.90	13.80	15.44	1,856,800	26,778,488	14.422	14.86	14.86	14.90	13.80	15.44	1,856,800	14.422	-2.88%
2022-07-13	0	15.30	15.12	15.30	14.10	16.50	1,064,200	16,034,728	15.067	15.30	15.12	15.30	14.10	16.50	1,064,200	15.067	-3.16%
2022-07-12	0	15.80	15.52	15.80	14.74	16.66	1,590,600	24,616,716	15.476	15.80	15.52	15.80	14.74	16.66	1,590,600	15.476	-4.24%
2022-07-11	0	16.50	16.10	16.50	15.50	16.92	1,390,400	22,472,304	16.163	16.50	16.10	16.50	15.50	16.92	1,390,400	16.162	-2.94%
2022-07-08	0	17.00	16.92	17.00	16.50	17.40	1,548,000	26,065,848	16.838	17.00	16.92	17.00	16.50	17.40	1,548,000	16.838	0.12%
2022-07-07	0	16.98	16.70	16.98	16.50	17.24	1,566,200	26,140,500	16.690	16.98	16.70	16.98	16.50	17.24	1,566,200	16.690	-2.08%
2022-07-06	0	17.34	17.38	17.48	16.62	17.88	1,564,000	26,759,860	17.110	17.34	17.38	17.48	16.62	17.88	1,564,000	17.110	-1.48%
2022-07-05	0	17.60	17.52	17.72	17.36	18.60	1,235,800	21,761,708	17.609	17.60	17.52	17.72	17.36	18.60	1,235,800	17.609	-1.12%
2022-07-04	0	17.80	17.60	17.80	16.80	18.66	1,417,600	24,420,580	17.227	17.80	17.60	17.80	16.80	18.66	1,417,600	17.227	-0.11%
2022-06-30	0	17.82	17.80	17.82	17.78	18.38	1,374,200	24,647,744	17.936	17.82	17.80	17.82	17.78	18.38	1,374,200	17.936	0.22%
2022-06-29	0	17.78	17.74	17.78	17.46	19.24	2,509,000	44,924,032	17.905	17.78	17.74	17.78	17.46	19.24	2,509,000	17.905	-7.78%
2022-06-28	0	19.28	19.24	19.28	18.24	19.60	1,218,000	23,183,116	19.034	19.28	19.24	19.28	18.24	19.60	1,218,000	19.034	3.32%
2022-06-27	0	18.66	18.62	18.68	18.52	19.38	1,334,200	25,247,200	18.923	18.66	18.62	18.68	18.52	19.38	1,334,200	18.923	0.11%
2022-06-24	0	18.64	18.42	18.64	18.02	18.76	288,800	5,330,400	18.457	18.64	18.42	18.64	18.02	18.76	288,800	18.457	2.31%
2022-06-23	0	18.22	18.22	18.24	17.80	18.24	112,800	2,033,648	18.029	18.22	18.22	18.24	17.80	18.24	112,800	18.029	2.13%
2022-06-22	0	17.84	17.70	17.84	17.80	18.60	47,800	861,996	18.033	17.84	17.70	17.84	17.80	18.60	47,800	18.033	-1.98%
2022-06-21	0	18.20	18.04	18.20	17.84	18.80	211,600	3,817,808	18.043	18.20	18.04	18.20	17.84	18.80	211,600	18.043	-0.22%
2022-06-20	0	18.24	18.08	18.24	17.92	18.70	91,200	1,652,956	18.125	18.24	18.08	18.24	17.92	18.70	91,200	18.125	0.55%
2022-06-17	0	18.14	17.94	18.14	17.74	18.80	59,600	1,071,424	17.977	18.14	17.94	18.14	17.74	18.80	59,600	17.977	1.45%
2022-06-16	0	17.88	17.80	17.88	17.68	18.18	107,600	1,926,444	17.904	17.88	17.80	17.88	17.68	18.18	107,600	17.904	-1.32%
2022-06-15	0	18.12	18.12	18.16	17.92	19.40	156,300	2,829,224	18.101	18.12	18.12	18.16	17.92	19.40	156,300	18.101	1.12%
2022-06-14	0	17.92	17.90	18.14	17.76	18.50	99,000	1,775,536	17.935	17.92	17.90	18.14	17.76	18.50	99,000	17.935	-3.24%
2022-06-13	0	18.52	18.50	18.52	17.58	18.52	215,200	3,864,164	17.956	18.52	18.50	18.52	17.58	18.52	215,200	17.956	0.87%
2022-06-10	0	18.36	18.20	18.36	17.90	18.48	270,800	4,922,272	18.177	18.36	18.20	18.36	17.90	18.48	270,800	18.177	-3.37%
2022-06-09	0	19.00	18.96	19.00	18.40	19.60	470,200	8,902,980	18.935	19.00	18.96	19.00	18.40	19.60	470,200	18.934	3.37%
2022-06-08	0	18.38	18.34	18.38	17.88	19.40	1,514,400	27,774,708	18.340	18.38	18.34	18.38	17.88	19.40	1,514,400	18.340	-2.44%
2022-06-07	0	18.84	18.78	18.84	18.64	19.28	293,200	5,510,204	18.793	18.84	18.78	18.84	18.64	19.28	293,200	18.793	-2.89%
2022-06-06	0	19.40	19.40	19.52	19.10	20.00	75,400	1,474,176	19.551	19.40	19.40	19.52	19.10	20.00	75,400	19.551	-1.62%
2022-06-02	0	19.72	19.70	19.72	18.70	20.00	840,000	16,048,416	19.105	19.72	19.70	19.72	18.70	20.00	840,000	19.105	2.71%
2022-06-01	0	19.20	19.18	19.20	19.00	20.15	402,000	7,856,738	19.544	19.20	19.18	19.20	19.00	20.15	402,000	19.544	-3.32%
2022-05-31	0	19.86	19.72	19.86	19.86	21.75	319,800	6,534,030	20.432	19.86	19.72	19.86	19.86	21.75	319,800	20.432	-5.88%
2022-05-30	0	21.10	21.00	21.10	20.85	22.00	349,400	7,487,872	21.431	21.10	21.00	21.10	20.85	22.00	349,400	21.431	1.20%
2022-05-27	0	20.85	20.70	20.85	19.60	21.45	389,000	8,041,774	20.673	20.85	20.70	20.85	19.60	21.45	389,000	20.673	6.49%
2022-05-26	0	19.58	19.22	19.58	18.50	19.60	380,000	7,200,132	18.948	19.58	19.22	19.58	18.50	19.60	380,000	18.948	3.05%
2022-05-25	0	19.00	18.96	19.08	18.90	20.00	375,400	7,214,620	19.219	19.00	18.96	19.08	18.90	20.00	375,400	19.218	-3.36%
2022-05-24	0	19.66	19.54	19.66	18.74	20.80	333,800	6,566,352	19.672	19.66	19.54	19.66	18.74	20.80	333,800	19.672	-3.86%
2022-05-23	0	20.45	20.50	20.60	20.30	21.50	511,000	10,634,404	20.811	20.45	20.50	20.60	20.30	21.50	511,000	20.811	-3.31%
2022-05-20	0	21.15	21.15	21.30	20.65	21.60	508,000	10,743,270	21.148	21.15	21.15	21.30	20.65	21.60	508,000	21.148	0.48%
2022-05-19	0	21.05	20.75	21.10	20.55	21.65	518,400	10,838,820	20.908	21.05	20.75	21.10	20.55	21.65	518,400	20.908	-2.55%
2022-05-18	0	21.60	21.50	21.65	20.20	22.20	508,200	10,806,400	21.264	21.60	21.50	21.65	20.20	22.20	508,200	21.264	1.17%
2022-05-17	0	21.35	21.00	21.40	20.80	22.50	523,140	11,202,494	21.414	21.35	21.00	21.40	20.80	22.50	523,140	21.414	-2.95%
2022-05-16	0	22.00	21.60	22.00	21.00	22.85	496,200	10,889,220	21.945	22.00	21.60	22.00	21.00	22.85	496,200	21.945	2.33%
2022-05-13	0	21.50	20.80	21.50	18.22	21.80	957,740	19,793,189	20.667	21.50	20.80	21.50	18.22	21.80	957,740	20.667	19.71%
2022-05-12	0	17.96	17.96	17.98	16.90	18.40	379,000	6,675,408	17.613	17.96	17.96	17.98	16.90	18.40	379,000	17.613	0.34%
2022-05-11	0	17.90	17.70	17.90	17.70	18.40	365,600	6,579,936	17.998	17.90	17.70	17.90	17.70	18.40	365,600	17.998	2.17%
2022-05-10	0	17.52	17.30	17.54	16.22	17.82	412,800	6,970,572	16.886	17.52	17.30	17.54	16.22	17.82	412,800	16.886	-0.45%
2022-05-06	0	17.60	17.54	17.58	17.60	18.40	356,000	6,397,728	17.971	17.60	17.54	17.58	17.60	18.40	356,000	17.971	-6.28%
2022-05-05	0	18.78	18.72	18.78	18.60	19.68	346,600	6,538,152	18.864	18.78	18.72	18.78	18.60	19.68	346,600	18.864	-1.47%
2022-05-04	0	19.06	19.06	19.22	18.66	19.76	369,600	7,118,076	19.259	19.06	19.06	19.22	18.66	19.76	369,600	19.259	-2.26%
2022-05-03	0	19.50	19.48	19.50	19.00	19.60	334,400	6,424,904	19.213	19.50	19.48	19.50	19.00	19.60	334,400	19.213	-2.50%
2022-04-29	0	20.00	19.98	20.00	19.10	20.30	1,552,200	30,318,572	19.533	20.00	19.98	20.00	19.10	20.30	1,552,200	19.533	2.35%
2022-04-28	0	19.54	19.32	19.70	19.00	19.78	444,800	8,565,192	19.256	19.54	19.32	19.70	19.00	19.78	444,800	19.256	0.31%
2022-04-27	0	19.48	19.22	19.48	18.60	20.40	416,000	8,065,072	19.387	19.48	19.22	19.48	18.60	20.40	416,000	19.387	4.17%
2022-04-26	0	18.70	18.70	18.88	18.58	20.45	443,600	8,501,606	19.165	18.70	18.70	18.88	18.58	20.45	443,600	19.165	-8.56%
2022-04-25	0	20.45	20.45	20.50	18.40	21.25	453,000	8,942,138	19.740	20.45	20.45	20.50	18.40	21.25	453,000	19.740	-3.99%
2022-04-22	0	21.30	21.00	21.30	20.00	21.50	317,400	6,615,370	20.842	21.30	21.00	21.30	20.00	21.50	317,400	20.842	2.40%
2022-04-21	0	20.80	20.80	21.15	20.40	22.50	513,000	10,880,690	21.210	20.80	20.80	21.15	20.40	22.50	513,000	21.210	-3.70%
2022-04-20	0	21.60	21.60	21.65	20.60	23.50	646,400	14,010,190	21.674	21.60	21.60	21.65	20.60	23.50	646,400	21.674	-0.46%
2022-04-19	0	21.70	21.70	21.75	18.82	22.50	856,300	18,049,097	21.078	21.70	21.70	21.75	18.82	22.50	856,300	21.078	18.58%
2022-04-14	0	18.30	18.30	18.40	18.20	20.00	603,200	11,539,896	19.131	18.30	18.30	18.40	18.20	20.00	603,200	19.131	-4.98%
2022-04-13	0	19.26	19.10	19.26	17.24	19.50	520,600	9,631,280	18.500	19.26	19.10	19.26	17.24	19.50	520,600	18.500	6.88%
2022-04-12	0	18.02	18.00	18.04	17.18	19.44	504,000	9,117,476	18.090	18.02	18.00	18.04	17.18	19.44	504,000	18.090	-1.64%
2022-04-11	0	18.32	18.32	18.68	17.88	21.35	643,500	12,061,562	18.744	18.32	18.32	18.68	17.88	21.35	643,500	18.744	-14.19%
2022-04-08	0	21.35	21.00	21.40	20.00	27.10	1,104,400	24,788,810	22.446	21.35	21.00	21.40	20.00	27.10	1,104,400	22.445	-17.88%
2022-04-07	0	26.00	25.85	26.00	18.40	26.50	1,488,800	34,062,084	22.879	26.00	25.85	26.00	18.40	26.50	1,488,800	22.879	43.01%
2022-04-06	0	18.18	18.18	18.20	13.90	18.40	681,000	10,918,056	16.032	18.18	18.18	18.20	13.90	18.40	681,000	16.032	28.94%
2022-04-04	0	14.10	14.00	14.10	12.82	14.30	478,800	6,459,796	13.492	14.10	14.00	14.10	12.82	14.30	478,800	13.492	8.46%
2022-04-01	0	13.00	12.98	13.00	12.20	13.48	207,600	2,672,184	12.872	13.00	12.98	13.00	12.20	13.48	207,600	12.872	-1.66%
2022-03-31	0	13.22	13.20	13.22	13.16	13.78	525,200	6,968,316	13.268	13.22	13.20	13.22	13.16	13.78	525,200	13.268	-4.34%
2022-03-30	0	13.82	13.80	13.86	13.00	13.92	179,000	2,446,152	13.666	13.82	13.80	13.86	13.00	13.92	179,000	13.666	3.91%
2022-03-29	0	13.30	13.30	13.58	12.92	13.98	200,000	2,655,708	13.279	13.30	13.30	13.58	12.92	13.98	200,000	13.279	-3.62%
2022-03-28	0	13.80	13.12	13.80	12.62	14.00	269,600	3,512,552	13.029	13.80	13.12	13.80	12.62	14.00	269,600	13.029	0.29%
2022-03-25	0	13.76	13.44	13.76	13.30	14.50	249,400	3,439,180	13.790	13.76	13.44	13.76	13.30	14.50	249,400	13.790	-3.10%
2022-03-24	0	14.20	14.24	14.48	14.10	15.38	448,800	6,685,764	14.897	14.20	14.24	14.48	14.10	15.38	448,800	14.897	-4.05%
2022-03-23	0	14.80	14.86	14.88	14.06	15.22	397,200	5,849,244	14.726	14.80	14.86	14.88	14.06	15.22	397,200	14.726	4.23%
2022-03-22	0	14.20	14.00	14.20	13.86	14.60	397,800	5,591,336	14.056	14.20	14.00	14.20	13.86	14.60	397,800	14.056	-3.92%
2022-03-21	0	14.78	14.76	14.78	13.50	14.88	360,000	5,173,640	14.371	14.78	14.76	14.78	13.50	14.88	360,000	14.371	5.57%
2022-03-18	0	14.00	13.92	14.00	13.46	14.70	403,200	5,640,036	13.988	14.00	13.92	14.00	13.46	14.70	403,200	13.988	-3.31%
2022-03-17	0	14.48	14.48	14.50	14.24	15.50	267,600	3,922,360	14.658	14.48	14.48	14.50	14.24	15.50	267,600	14.658	-0.14%
2022-03-16	0	14.50	14.30	14.50	13.12	15.00	427,400	5,983,496	14.000	14.50	14.30	14.50	13.12	15.00	427,400	14.000	5.07%
2022-03-15	0	13.80	13.08	13.80	12.72	16.00	317,200	4,332,108	13.657	13.80	13.08	13.80	12.72	16.00	317,200	13.657	-8.00%
2022-03-14	0	15.00	14.96	15.00	13.00	16.00	459,800	6,777,016	14.739	15.00	14.96	15.00	13.00	16.00	459,800	14.739	-6.48%
2022-03-11	0	16.04	15.88	16.04	15.80	16.50	331,600	5,338,016	16.098	16.04	15.88	16.04	15.80	16.50	331,600	16.098	-3.37%
2022-03-10	0	16.60	16.40	16.60	15.90	17.00	364,000	5,991,860	16.461	16.60	16.40	16.60	15.90	17.00	364,000	16.461	0.73%
2022-03-09	0	16.48	16.30	16.48	15.60	18.30	455,000	7,585,632	16.672	16.48	16.30	16.48	15.60	18.30	455,000	16.672	-8.24%
2022-03-08	0	17.96	17.88	17.96	17.90	19.68	259,800	4,845,242	18.650	17.96	17.88	17.96	17.90	19.68	259,800	18.650	-2.92%
2022-03-07	0	18.50	18.20	18.50	18.28	19.00	291,400	5,412,464	18.574	18.50	18.20	18.50	18.28	19.00	291,400	18.574	-0.86%
2022-03-04	0	18.66	18.64	18.66	17.62	18.70	309,600	5,560,492	17.960	18.66	18.64	18.66	17.62	18.70	309,600	17.960	0.43%
2022-03-03	0	18.58	18.58	19.10	18.58	19.90	334,400	6,437,040	19.250	18.58	18.58	19.10	18.58	19.90	334,400	19.250	-4.62%
2022-03-02	0	19.48	19.32	19.48	19.14	20.25	266,200	5,179,082	19.456	19.48	19.32	19.48	19.14	20.25	266,200	19.456	0.10%
2022-03-01	0	19.46	19.44	19.46	19.16	20.35	259,000	5,108,072	19.722	19.46	19.44	19.46	19.16	20.35	259,000	19.722	-2.70%
2022-02-28	0	20.00	19.90	20.00	19.92	20.50	302,800	6,120,528	20.213	20.00	19.90	20.00	19.92	20.50	302,800	20.213	0.00%
2022-02-25	0	20.00	19.98	20.00	19.62	20.80	246,000	4,919,650	19.999	20.00	19.98	20.00	19.62	20.80	246,000	19.999	0.70%
2022-02-24	0	19.86	19.84	19.86	19.22	21.20	131,000	2,662,850	20.327	19.86	19.84	19.86	19.22	21.20	131,000	20.327	-6.10%
2022-02-23	0	21.15	21.05	21.15	21.00	22.20	274,800	5,820,290	21.180	21.15	21.05	21.15	21.00	22.20	274,800	21.180	-0.24%
2022-02-22	0	21.20	21.00	21.20	20.95	22.75	258,200	5,577,560	21.602	21.20	21.00	21.20	20.95	22.75	258,200	21.602	-5.99%
2022-02-21	0	22.55	21.80	22.55	21.10	23.00	239,400	5,339,300	22.303	22.55	21.80	22.55	21.10	23.00	239,400	22.303	2.50%
2022-02-18	0	22.00	21.70	22.00	21.80	23.10	325,200	7,389,460	22.723	22.00	21.70	22.00	21.80	23.10	325,200	22.723	-4.76%
2022-02-17	0	23.10	23.10	23.35	23.00	23.40	435,000	10,095,210	23.207	23.10	23.10	23.35	23.00	23.40	435,000	23.207	-0.43%
2022-02-16	0	23.20	23.05	23.20	23.00	23.85	442,000	10,251,820	23.194	23.20	23.05	23.20	23.00	23.85	442,000	23.194	-0.64%
2022-02-15	0	23.35	23.30	23.35	22.95	24.10	427,400	10,060,580	23.539	23.35	23.30	23.35	22.95	24.10	427,400	23.539	1.30%
2022-02-14	0	23.05	23.00	23.30	22.80	23.65	172,200	4,020,710	23.349	23.05	23.00	23.30	22.80	23.65	172,200	23.349	-2.54%
2022-02-11	0	23.65	23.60	23.65	23.00	24.00	428,200	10,155,170	23.716	23.65	23.60	23.65	23.00	24.00	428,200	23.716	-1.05%
2022-02-10	0	23.90	23.45	23.90	22.50	23.95	394,600	9,099,590	23.060	23.90	23.45	23.90	22.50	23.95	394,600	23.060	0.42%
2022-02-09	0	23.80	23.80	23.85	22.35	24.20	649,400	15,221,690	23.440	23.80	23.80	23.85	22.35	24.20	649,400	23.440	6.49%
2022-02-08	0	22.35	22.35	22.50	20.25	22.75	460,400	9,836,210	21.365	22.35	22.35	22.50	20.25	22.75	460,400	21.364	9.29%
2022-02-07	0	20.45	20.45	20.65	19.26	21.05	1,195,500	23,972,686	20.052	20.45	20.45	20.65	19.26	21.05	1,195,500	20.052	7.52%
2022-02-04	0	19.02	18.90	19.02	18.70	20.00	403,000	7,735,684	19.195	19.02	18.90	19.02	18.70	20.00	403,000	19.195	-4.52%
2022-01-31	0	19.92	19.80	19.92	19.50	20.15	763,600	14,987,240	19.627	19.92	19.80	19.92	19.50	20.15	763,600	19.627	-1.87%
2022-01-28	0	20.30	20.30	20.35	19.52	20.95	416,800	8,382,302	20.111	20.30	20.30	20.35	19.52	20.95	416,800	20.111	-0.98%
2022-01-27	0	20.50	20.25	20.50	19.80	23.15	1,848,200	37,862,400	20.486	20.50	20.25	20.50	19.80	23.15	1,848,200	20.486	-7.66%
2022-01-26	0	22.20	21.95	22.20	21.80	24.15	1,589,200	36,659,604	23.068	22.20	21.95	22.20	21.80	24.15	1,589,200	23.068	-5.13%
2022-01-25	0	23.40	23.40	23.70	23.40	24.55	1,403,600	33,534,210	23.892	23.40	23.40	23.70	23.40	24.55	1,403,600	23.892	-0.64%
2022-01-24	0	23.55	23.30	23.70	23.15	24.50	2,577,800	61,293,890	23.778	23.55	23.30	23.70	23.15	24.50	2,577,800	23.778	-3.29%
2022-01-21	0	24.35	24.35	24.40	24.20	25.15	1,428,800	35,234,900	24.661	24.35	24.35	24.40	24.20	25.15	1,428,800	24.660	-2.99%
2022-01-20	0	25.10	25.10	25.15	24.75	26.30	2,078,400	52,496,180	25.258	25.10	25.10	25.15	24.75	26.30	2,078,400	25.258	-3.28%
2022-01-19	0	25.95	25.65	25.95	24.60	26.50	1,480,200	37,436,160	25.291	25.95	25.65	25.95	24.60	26.50	1,480,200	25.291	3.39%
2022-01-18	0	25.10	25.05	25.10	24.60	28.00	1,730,200	44,576,750	25.764	25.10	25.05	25.10	24.60	28.00	1,730,200	25.764	-9.55%
2022-01-17	0	27.75	27.70	27.75	24.45	28.00	1,573,300	41,342,540	26.278	27.75	27.70	27.75	24.45	28.00	1,573,300	26.278	13.27%
2022-01-14	0	24.50	24.35	24.50	24.30	25.90	1,512,000	37,051,630	24.505	24.50	24.35	24.50	24.30	25.90	1,512,000	24.505	-3.54%
2022-01-13	0	25.40	25.40	25.60	25.35	26.30	1,284,800	32,937,760	25.637	25.40	25.40	25.60	25.35	26.30	1,284,800	25.636	-3.61%
2022-01-12	0	26.35	26.25	26.35	25.40	26.50	907,000	23,589,770	26.009	26.35	26.25	26.35	25.40	26.50	907,000	26.009	0.57%
2022-01-11	0	26.20	26.00	26.20	25.65	26.40	456,000	11,901,400	26.100	26.20	26.00	26.20	25.65	26.40	456,000	26.100	-0.38%
2022-01-10	0	26.30	26.25	26.30	26.00	26.95	408,600	10,793,540	26.416	26.30	26.25	26.30	26.00	26.95	408,600	26.416	0.19%
2022-01-07	0	26.25	26.20	26.25	25.85	27.20	451,800	11,922,920	26.390	26.25	26.20	26.25	25.85	27.20	451,800	26.390	0.77%
2022-01-06	0	26.05	26.05	26.55	26.05	27.25	487,600	12,929,110	26.516	26.05	26.05	26.55	26.05	27.25	487,600	26.516	-1.70%
2022-01-05	0	26.50	26.40	26.50	26.20	27.45	417,200	11,084,770	26.569	26.50	26.40	26.50	26.20	27.45	417,200	26.569	-3.11%
2022-01-04	0	27.35	27.30	27.35	25.95	28.15	540,000	14,466,890	26.791	27.35	27.30	27.35	25.95	28.15	540,000	26.791	5.19%
2022-01-03	0	26.00	26.00	26.30	25.20	27.70	749,400	19,722,670	26.318	26.00	26.00	26.30	25.20	27.70	749,400	26.318	-4.94%
2021-12-31	0	27.35	27.35	27.80	27.00	28.20	524,600	14,442,200	27.530	27.35	27.35	27.80	27.00	28.20	524,600	27.530	-0.18%
2021-12-30	0	27.40	27.40	27.45	26.80	27.80	413,800	11,258,140	27.207	27.40	27.40	27.45	26.80	27.80	413,800	27.207	-0.18%
2021-12-29	0	27.45	27.05	27.45	26.85	28.35	590,800	16,120,200	27.285	27.45	27.05	27.45	26.85	28.35	590,800	27.285	0.18%
2021-12-28	0	27.40	27.15	27.40	27.20	28.45	408,600	11,464,400	28.058	27.40	27.15	27.40	27.20	28.45	408,600	28.058	-3.86%
2021-12-24	0	28.50	28.45	28.50	26.90	29.00	431,800	11,886,810	27.529	28.50	28.45	28.50	26.90	29.00	431,800	27.529	5.75%
2021-12-23	0	26.95	26.90	26.95	26.90	27.60	385,400	10,498,750	27.241	26.95	26.90	26.95	26.90	27.60	385,400	27.241	-0.74%
2021-12-22	0	27.15	26.90	27.15	26.90	27.40	371,200	10,079,190	27.153	27.15	26.90	27.15	26.90	27.40	371,200	27.153	-0.55%
2021-12-21	0	27.30	26.85	27.30	26.75	27.50	480,200	13,006,790	27.086	27.30	26.85	27.30	26.75	27.50	480,200	27.086	0.37%
2021-12-20	0	27.20	27.10	27.25	26.80	28.40	451,200	12,350,030	27.372	27.20	27.10	27.25	26.80	28.40	451,200	27.372	-0.91%
2021-12-17	0	27.45	27.45	27.65	27.30	28.00	433,200	11,952,480	27.591	27.45	27.45	27.65	27.30	28.00	433,200	27.591	-3.35%
2021-12-16	0	28.40	27.85	28.40	27.60	28.40	445,000	12,376,580	27.813	28.40	27.85	28.40	27.60	28.40	445,000	27.813	1.43%
2021-12-15	0	28.00	27.70	28.00	27.70	28.65	549,600	15,375,520	27.976	28.00	27.70	28.00	27.70	28.65	549,600	27.976	-0.71%
2021-12-14	0	28.20	28.00	28.20	27.90	29.00	352,600	9,912,440	28.112	28.20	28.00	28.20	27.90	29.00	352,600	28.112	0.71%
2021-12-13	0	28.00	28.00	28.35	27.90	29.45	449,400	12,882,240	28.665	28.00	28.00	28.35	27.90	29.45	449,400	28.665	-3.28%
2021-12-10	0	28.95	28.50	28.85	28.50	29.90	559,800	16,226,790	28.987	28.95	28.50	28.85	28.50	29.90	559,800	28.987	-0.86%
2021-12-09	0	29.20	29.20	29.60	29.20	30.20	431,000	12,864,940	29.849	29.20	29.20	29.60	29.20	30.20	431,000	29.849	-1.52%
2021-12-08	0	29.65	29.60	30.00	29.55	30.90	420,800	12,750,390	30.300	29.65	29.60	30.00	29.55	30.90	420,800	30.300	0.00%
2021-12-07	0	29.65	29.45	29.65	28.55	30.55	537,400	15,755,950	29.319	29.65	29.45	29.65	28.55	30.55	537,400	29.319	-0.50%
2021-12-06	0	29.80	29.80	30.40	29.45	31.50	120,800	3,667,130	30.357	29.80	29.80	30.40	29.45	31.50	120,800	30.357	-4.18%
2021-12-03	0	31.10	31.05	31.10	30.10	31.80	663,000	20,599,740	31.071	31.10	31.05	31.10	30.10	31.80	663,000	31.070	2.98%
2021-12-02	0	30.20	30.15	30.45	29.35	30.75	464,800	13,899,960	29.905	30.20	30.15	30.45	29.35	30.75	464,800	29.905	0.83%
2021-12-01	0	29.95	29.40	29.95	28.40	30.00	405,000	11,681,060	28.842	29.95	29.40	29.95	28.40	30.00	405,000	28.842	3.99%
2021-11-30	0	28.80	28.65	28.80	26.70	28.80	601,800	16,573,350	27.540	28.80	28.65	28.80	26.70	28.80	601,800	27.540	4.35%
2021-11-29	0	27.60	27.15	27.60	26.80	28.75	899,000	24,629,390	27.396	27.60	27.15	27.60	26.80	28.75	899,000	27.396	1.10%
2021-11-26	0	27.30	27.20	27.30	26.65	28.00	492,000	13,360,920	27.156	27.30	27.20	27.30	26.65	28.00	492,000	27.156	-2.33%
2021-11-25	0	27.95	27.80	28.00	27.10	28.00	463,200	12,783,820	27.599	27.95	27.80	28.00	27.10	28.00	463,200	27.599	0.90%
2021-11-24	0	27.70	27.50	27.70	27.30	28.60	313,800	8,722,420	27.796	27.70	27.50	27.70	27.30	28.60	313,800	27.796	-2.98%
2021-11-23	0	28.55	28.50	28.70	27.80	29.35	297,200	8,444,220	28.413	28.55	28.50	28.70	27.80	29.35	297,200	28.413	-2.06%
2021-11-22	0	29.15	29.00	29.15	28.95	29.80	448,400	13,142,750	29.310	29.15	29.00	29.15	28.95	29.80	448,400	29.310	-1.02%
2021-11-19	0	29.45	29.45	29.50	29.30	30.35	471,600	14,064,530	29.823	29.45	29.45	29.50	29.30	30.35	471,600	29.823	-2.97%
2021-11-18	0	30.35	30.00	30.45	29.50	31.30	611,000	18,514,630	30.302	30.35	30.00	30.45	29.50	31.30	611,000	30.302	-2.88%
2021-11-17	0	31.25	31.00	31.25	30.20	31.55	574,400	17,666,420	30.756	31.25	31.00	31.25	30.20	31.55	574,400	30.756	3.48%
2021-11-16	0	30.20	30.20	30.60	30.15	30.70	423,200	12,889,750	30.458	30.20	30.20	30.60	30.15	30.70	423,200	30.458	-1.31%
2021-11-15	0	30.60	30.25	30.55	29.75	30.75	451,800	13,633,530	30.176	30.60	30.25	30.55	29.75	30.75	451,800	30.176	2.00%
2021-11-12	0	30.00	29.95	30.00	29.70	30.60	465,800	14,030,300	30.121	30.00	29.95	30.00	29.70	30.60	465,800	30.121	-0.50%
2021-11-11	0	30.15	30.15	30.60	30.00	30.80	404,600	12,321,050	30.452	30.15	30.15	30.60	30.00	30.80	404,600	30.452	-0.99%
2021-11-10	0	30.45	30.45	30.75	30.05	31.10	461,800	14,136,640	30.612	30.45	30.45	30.75	30.05	31.10	461,800	30.612	0.16%
2021-11-09	0	30.40	30.40	30.65	30.35	31.35	388,800	11,980,070	30.813	30.40	30.40	30.65	30.35	31.35	388,800	30.813	-1.30%
2021-11-08	0	30.80	30.40	30.80	30.00	32.00	490,400	15,167,280	30.928	30.80	30.40	30.80	30.00	32.00	490,400	30.928	0.98%
2021-11-05	0	30.50	30.20	30.50	30.20	31.15	399,400	12,215,990	30.586	30.50	30.20	30.50	30.20	31.15	399,400	30.586	-2.09%
2021-11-04	0	31.15	31.00	31.15	30.45	31.30	327,600	10,122,070	30.898	31.15	31.00	31.15	30.45	31.30	327,600	30.898	-0.48%
2021-11-03	0	31.30	30.85	31.30	30.25	31.70	412,000	12,726,060	30.889	31.30	30.85	31.30	30.25	31.70	412,000	30.888	0.16%
2021-11-02	0	31.25	31.00	31.25	30.95	33.00	1,676,000	52,795,050	31.501	31.25	31.00	31.25	30.95	33.00	1,676,000	31.501	-1.42%
2021-11-01	0	31.70	31.00	31.70	30.90	32.55	472,800	14,862,660	31.435	31.70	31.00	31.70	30.90	32.55	472,800	31.435	-3.94%
2021-10-29	0	33.00	32.20	33.00	31.95	33.85	1,196,400	39,753,480	33.228	33.00	32.20	33.00	31.95	33.85	1,196,400	33.228	1.54%
2021-10-28	0	32.50	32.30	32.50	31.95	33.50	445,800	14,490,390	32.504	32.50	32.30	32.50	31.95	33.50	445,800	32.504	-1.52%
2021-10-27	0	33.00	32.85	33.05	31.30	33.05	485,800	15,670,190	32.257	33.00	32.85	33.05	31.30	33.05	485,800	32.256	2.17%
2021-10-26	0	32.30	32.10	32.30	30.60	32.75	486,000	15,281,530	31.444	32.30	32.10	32.30	30.60	32.75	486,000	31.443	4.19%
2021-10-25	0	31.00	30.75	31.00	30.15	31.60	470,400	14,601,870	31.041	31.00	30.75	31.00	30.15	31.60	470,400	31.041	-1.74%
2021-10-22	0	31.55	31.05	31.55	30.90	32.30	571,800	17,888,230	31.284	31.55	31.05	31.55	30.90	32.30	571,800	31.284	-2.32%
2021-10-21	0	32.30	31.55	32.30	31.00	34.30	495,000	15,912,640	32.147	32.30	31.55	32.30	31.00	34.30	495,000	32.147	-6.38%
2021-10-20	0	34.50	34.35	34.50	32.55	35.00	731,400	24,653,980	33.708	34.50	34.35	34.50	32.55	35.00	731,400	33.708	4.86%
2021-10-19	0	32.90	32.50	32.90	31.25	33.30	705,800	22,995,880	32.581	32.90	32.50	32.90	31.25	33.30	705,800	32.581	4.11%
2021-10-18	0	31.60	31.60	31.85	30.60	32.35	535,200	16,953,980	31.678	31.60	31.60	31.85	30.60	32.35	535,200	31.678	0.96%
2021-10-15	0	31.30	31.00	31.30	30.20	33.50	752,800	23,518,850	31.242	31.30	31.00	31.30	30.20	33.50	752,800	31.242	0.81%
2021-10-12	0	31.05	30.80	31.10	29.80	31.90	626,000	19,474,470	31.109	31.05	30.80	31.10	29.80	31.90	626,000	31.109	2.81%
2021-10-11	0	30.20	30.10	30.20	29.60	30.50	349,600	10,490,310	30.007	30.20	30.10	30.20	29.60	30.50	349,600	30.007	2.03%
2021-10-08	0	29.60	29.60	29.65	29.50	30.40	406,600	12,185,280	29.969	29.60	29.60	29.65	29.50	30.40	406,600	29.969	-2.79%
2021-10-07	0	30.45	30.45	30.75	29.90	31.00	358,600	10,929,090	30.477	30.45	30.45	30.75	29.90	31.00	358,600	30.477	-1.77%
2021-10-06	0	31.00	30.50	31.15	29.20	31.20	533,200	16,016,020	30.038	31.00	30.50	31.15	29.20	31.20	533,200	30.038	0.00%
2021-10-05	0	31.00	30.60	31.00	30.05	31.20	334,400	10,283,480	30.752	31.00	30.60	31.00	30.05	31.20	334,400	30.752	0.16%
2021-10-04	0	30.95	30.95	31.20	30.55	31.35	360,600	11,216,550	31.105	30.95	30.95	31.20	30.55	31.35	360,600	31.105	-0.80%
2021-09-30	0	31.20	31.20	31.55	31.00	31.80	325,600	10,221,910	31.394	31.20	31.20	31.55	31.00	31.80	325,600	31.394	-2.50%
2021-09-29	0	32.00	31.80	32.00	31.60	32.40	214,600	6,820,270	31.781	32.00	31.80	32.00	31.60	32.40	214,600	31.781	1.27%
2021-09-28	0	31.60	31.20	31.60	31.05	32.20	45,600	1,450,250	31.804	31.60	31.20	31.60	31.05	32.20	45,600	31.804	-0.94%
2021-09-27	0	31.90	31.80	31.90	31.05	32.40	103,200	3,287,680	31.857	31.90	31.80	31.90	31.05	32.40	103,200	31.857	0.31%
2021-09-24	0	31.80	31.80	32.50	31.80	33.00	30,400	981,380	32.282	31.80	31.80	32.50	31.80	33.00	30,400	32.282	-1.85%
2021-09-23	0	32.40	32.00	32.50	31.75	32.80	43,600	1,410,170	32.343	32.40	32.00	32.50	31.75	32.80	43,600	32.343	-0.61%
2021-09-21	0	32.60	32.45	32.60	30.50	32.85	63,200	2,016,980	31.914	32.60	32.45	32.60	30.50	32.85	63,200	31.914	2.84%
2021-09-20	0	31.70	31.65	31.90	31.50	33.60	137,000	4,413,580	32.216	31.70	31.65	31.90	31.50	33.60	137,000	32.216	-5.65%
2021-09-17	0	33.60	33.40	33.60	30.70	33.95	1,405,038	43,727,517	31.122	33.60	33.40	33.60	30.70	33.95	1,405,038	31.122	11.26%
2021-09-16	0	30.20	30.20	30.85	30.00	31.10	56,400	1,727,000	30.621	30.20	30.20	30.85	30.00	31.10	56,400	30.621	-5.03%
2021-09-15	0	31.80	31.50	31.80	31.20	32.20	74,600	2,368,940	31.755	31.80	31.50	31.80	31.20	32.20	74,600	31.755	1.27%
2021-09-14	0	31.40	31.35	31.40	30.75	31.90	98,000	3,063,950	31.265	31.40	31.35	31.40	30.75	31.90	98,000	31.265	2.45%
2021-09-13	0	30.65	30.65	30.95	30.50	32.00	97,800	3,033,160	31.014	30.65	30.65	30.95	30.50	32.00	97,800	31.014	-4.67%
2021-09-10	0	32.15	32.15	32.25	31.95	34.20	160,600	5,261,070	32.759	32.15	32.15	32.25	31.95	34.20	160,600	32.759	-3.89%
2021-09-09	0	33.45	33.35	33.45	31.00	33.95	413,200	13,742,710	33.259	33.45	33.35	33.45	31.00	33.95	413,200	33.259	6.70%
2021-09-08	0	31.35	31.35	31.50	29.50	31.90	262,400	8,122,220	30.954	31.35	31.35	31.50	29.50	31.90	262,400	30.954	7.55%
2021-09-07	0	29.15	29.10	29.15	28.10	29.50	185,000	5,291,980	28.605	29.15	29.10	29.15	28.10	29.50	185,000	28.605	1.92%
2021-09-06	0	28.60	28.50	28.80	27.80	29.60	95,200	2,687,650	28.232	28.60	28.50	28.80	27.80	29.60	95,200	28.232	-0.87%
2021-09-03	0	28.85	28.45	28.90	28.00	29.40	73,200	2,084,930	28.483	28.85	28.45	28.90	28.00	29.40	73,200	28.483	1.05%
2021-09-02	0	28.55	28.50	28.80	28.40	30.00	121,400	3,522,940	29.019	28.55	28.50	28.80	28.40	30.00	121,400	29.019	-2.23%
2021-09-01	0	29.20	29.20	29.40	27.55	30.05	287,800	8,141,440	28.289	29.20	29.20	29.40	27.55	30.05	287,800	28.289	-1.18%
2021-08-31	0	29.55	29.50	29.60	29.20	30.45	93,800	2,804,160	29.895	29.55	29.50	29.60	29.20	30.45	93,800	29.895	-2.48%
2021-08-30	0	30.30	30.10	30.30	29.60	31.00	141,000	4,278,870	30.347	30.30	30.10	30.30	29.60	31.00	141,000	30.347	-0.16%
2021-08-27	0	30.35	30.35	30.40	30.25	31.20	109,600	3,377,980	30.821	30.35	30.35	30.40	30.25	31.20	109,600	30.821	-1.30%
2021-08-26	0	30.75	30.35	30.75	30.25	31.55	57,800	1,768,610	30.599	30.75	30.35	30.75	30.25	31.55	57,800	30.599	0.00%
2021-08-25	0	30.75	30.75	31.05	30.50	31.60	153,000	4,773,050	31.196	30.75	30.75	31.05	30.50	31.60	153,000	31.196	-0.81%
2021-08-24	0	31.00	31.00	31.40	31.00	32.20	192,600	6,095,060	31.646	31.00	31.00	31.40	31.00	32.20	192,600	31.646	-2.36%
2021-08-23	0	31.75	31.40	31.80	30.80	32.00	175,600	5,523,310	31.454	31.75	31.40	31.80	30.80	32.00	175,600	31.454	2.42%
2021-08-20	0	31.00	31.00	31.25	29.00	32.20	255,200	7,823,190	30.655	31.00	31.00	31.25	29.00	32.20	255,200	30.655	-3.73%
2021-08-19	0	32.20	32.00	32.20	31.65	32.50	54,000	1,736,800	32.163	32.20	32.00	32.20	31.65	32.50	54,000	32.163	0.00%
2021-08-18	0	32.20	32.15	32.20	31.20	33.80	206,600	6,751,650	32.680	32.20	32.15	32.20	31.20	33.80	206,600	32.680	0.47%
2021-08-17	0	32.05	32.05	32.10	31.80	33.45	128,400	4,156,880	32.375	32.05	32.05	32.10	31.80	33.45	128,400	32.374	-2.29%
2021-08-16	0	32.80	32.80	33.00	31.80	34.05	226,200	7,414,460	32.778	32.80	32.80	33.00	31.80	34.05	226,200	32.778	-4.23%
2021-08-13	0	34.25	34.00	34.35	33.80	36.15	471,600	16,186,060	34.322	34.25	34.00	34.35	33.80	36.15	471,600	34.322	-5.65%
2021-08-12	0	36.30	36.25	36.30	30.75	36.30	1,347,600	42,814,040	31.771	36.30	36.25	36.30	30.75	36.30	1,347,600	31.771	15.42%
2021-08-11	0	31.45	31.40	31.45	30.50	31.50	274,000	8,489,600	30.984	31.45	31.40	31.45	30.50	31.50	274,000	30.984	2.11%
2021-08-10	0	30.80	30.80	30.90	30.55	31.65	205,000	6,377,260	31.109	30.80	30.80	30.90	30.55	31.65	205,000	31.109	-1.28%
2021-08-09	0	31.20	31.00	31.30	30.85	32.10	105,600	3,309,660	31.342	31.20	31.00	31.30	30.85	32.10	105,600	31.341	-2.65%
2021-08-06	0	32.05	32.05	32.15	30.35	33.60	192,400	6,086,910	31.637	32.05	32.05	32.15	30.35	33.60	192,400	31.637	-3.17%
2021-08-05	0	33.10	33.00	33.10	33.00	34.40	198,200	6,666,750	33.637	33.10	33.00	33.10	33.00	34.40	198,200	33.636	-1.63%
2021-08-04	0	33.65	33.65	33.70	33.00	34.25	415,000	14,015,970	33.773	33.65	33.65	33.70	33.00	34.25	415,000	33.773	0.30%
2021-08-03	0	33.55	33.40	33.60	33.20	34.70	227,000	7,726,510	34.038	33.55	33.40	33.60	33.20	34.70	227,000	34.037	-2.89%
2021-08-02	0	34.55	34.05	34.65	33.70	35.15	256,600	8,863,950	34.544	34.55	34.05	34.65	33.70	35.15	256,600	34.544	0.44%
2021-07-30	0	34.40	34.40	34.45	33.20	34.75	192,200	6,569,180	34.179	34.40	34.40	34.45	33.20	34.75	192,200	34.179	0.88%
2021-07-29	0	34.10	34.10	34.20	32.55	34.90	533,200	18,066,280	33.883	34.10	34.10	34.20	32.55	34.90	533,200	33.883	2.56%
2021-07-28	0	33.25	33.25	33.90	31.00	34.00	400,600	13,137,510	32.795	33.25	33.25	33.90	31.00	34.00	400,600	32.795	4.07%
2021-07-27	0	31.95	31.65	31.95	30.00	35.25	519,800	16,845,850	32.408	31.95	31.65	31.95	30.00	35.25	519,800	32.408	-3.33%
2021-07-26	0	33.05	33.10	33.35	31.75	34.55	330,200	10,948,990	33.159	33.05	33.10	33.35	31.75	34.55	330,200	33.159	-4.34%
2021-07-23	0	34.55	34.50	34.85	33.35	36.95	855,000	29,687,750	34.723	34.55	34.50	34.85	33.35	36.95	855,000	34.723	-6.87%
2021-07-22	0	37.10	36.90	37.10	36.05	39.00	571,000	21,186,040	37.103	37.10	36.90	37.10	36.05	39.00	571,000	37.103	-1.85%
2021-07-21	0	37.80	37.80	38.00	37.75	39.15	308,200	11,888,410	38.574	37.80	37.80	38.00	37.75	39.15	308,200	38.574	-2.83%
2021-07-20	0	38.90	38.65	38.90	37.50	40.10	402,800	15,585,840	38.694	38.90	38.65	38.90	37.50	40.10	402,800	38.694	-2.99%
2021-07-19	0	40.10	40.05	40.10	38.10	40.85	691,000	27,437,050	39.706	40.10	40.05	40.10	38.10	40.85	691,000	39.706	3.89%
2021-07-16	0	38.60	38.55	38.60	38.05	40.60	754,000	29,451,240	39.060	38.60	38.55	38.60	38.05	40.60	754,000	39.060	-5.39%
2021-07-15	0	40.80	40.60	40.80	39.50	42.80	728,800	30,032,230	41.208	40.80	40.60	40.80	39.50	42.80	728,800	41.208	-1.45%
2021-07-14	0	41.40	41.40	41.45	37.55	41.65	947,000	38,064,710	40.195	41.40	41.40	41.45	37.55	41.65	947,000	40.195	4.02%
2021-07-13	0	39.80	39.75	39.80	35.80	40.80	1,254,000	48,693,920	38.831	39.80	39.75	39.80	35.80	40.80	1,254,000	38.831	8.01%
2021-07-12	0	36.85	36.80	36.85	36.10	37.80	397,600	14,689,930	36.947	36.85	36.80	36.85	36.10	37.80	397,600	36.947	-1.21%
2021-07-09	0	37.30	37.30	37.35	35.10	38.00	671,800	24,748,860	36.840	37.30	37.30	37.35	35.10	38.00	671,800	36.840	2.47%
2021-07-08	0	36.40	36.40	36.45	34.70	38.30	1,156,615	42,069,809	36.373	36.40	36.40	36.45	34.70	38.30	1,156,615	36.373	-4.96%
2021-07-07	0	38.30	38.30	38.35	33.85	38.80	2,798,800	103,417,510	36.951	38.30	38.30	38.35	33.85	38.80	2,798,800	36.951	19.31%
2021-07-06	0	32.10	32.00	32.10	30.00	32.90	812,400	25,850,970	31.821	32.10	32.00	32.10	30.00	32.90	812,400	31.820	7.54%
2021-07-05	0	29.85	29.50	29.85	28.20	30.30	312,800	9,234,630	29.523	29.85	29.50	29.85	28.20	30.30	312,800	29.522	2.23%
2021-07-02	0	29.20	29.05	29.20	27.15	31.65	1,046,460	30,896,471	29.525	29.20	29.05	29.20	27.15	31.65	1,046,460	29.525	8.15%
2021-06-30	0	27.00	27.00	27.45	24.95	27.75	374,200	9,731,320	26.006	27.00	27.00	27.45	24.95	27.75	374,200	26.006	6.30%
2021-06-29	0	25.40	25.10	25.40	24.45	25.40	475,600	11,905,570	25.033	25.40	25.10	25.40	24.45	25.40	475,600	25.033	3.89%
2021-06-28	0	24.45	23.80	24.45	23.60	24.50	45,600	1,093,490	23.980	24.45	23.80	24.45	23.60	24.50	45,600	23.980	-0.41%
2021-06-25	0	24.55	24.20	24.60	24.00	24.60	166,200	4,061,910	24.440	24.55	24.20	24.60	24.00	24.60	166,200	24.440	-0.41%
2021-06-24	0	24.65	24.60	24.90	24.55	25.00	81,800	2,033,460	24.859	24.65	24.60	24.90	24.55	25.00	81,800	24.859	-1.00%
2021-06-23	0	24.90	24.65	25.00	24.45	25.00	133,800	3,320,870	24.820	24.90	24.65	25.00	24.45	25.00	133,800	24.820	-0.40%
2021-06-22	0	25.00	24.85	25.20	24.65	25.50	249,800	6,241,930	24.988	25.00	24.85	25.20	24.65	25.50	249,800	24.988	0.20%
2021-06-21	0	24.95	24.80	24.95	24.20	25.25	170,000	4,220,540	24.827	24.95	24.80	24.95	24.20	25.25	170,000	24.827	0.60%
2021-06-18	0	24.80	24.65	24.80	24.50	25.65	88,800	2,222,400	25.027	24.80	24.65	24.80	24.50	25.65	88,800	25.027	1.02%
2021-06-17	0	24.55	24.55	24.75	24.30	25.50	149,200	3,711,060	24.873	24.55	24.55	24.75	24.30	25.50	149,200	24.873	-0.20%
2021-06-16	0	24.60	24.15	24.60	24.05	24.80	52,200	1,279,010	24.502	24.60	24.15	24.60	24.05	24.80	52,200	24.502	-2.38%
2021-06-15	0	25.20	25.00	25.20	24.50	25.20	189,000	4,706,590	24.903	25.20	25.00	25.20	24.50	25.20	189,000	24.903	0.40%
2021-06-11	0	25.10	25.00	25.20	24.95	25.20	233,400	5,835,950	25.004	25.10	25.00	25.20	24.95	25.20	233,400	25.004	0.40%
2021-06-10	0	25.00	24.90	25.00	24.85	25.20	363,800	9,136,200	25.113	25.00	24.90	25.00	24.85	25.20	363,800	25.113	-1.77%
2021-06-09	0	25.45	24.90	25.45	24.90	25.50	380,200	9,547,950	25.113	25.45	24.90	25.45	24.90	25.50	380,200	25.113	0.00%
2021-06-08	0	25.45	25.05	25.40	24.50	26.40	368,000	9,224,080	25.065	25.45	25.05	25.40	24.50	26.40	368,000	25.065	-1.74%
2021-06-07	0	25.90	25.55	26.00	24.00	27.70	377,400	9,763,510	25.871	25.90	25.55	26.00	24.00	27.70	377,400	25.870	-4.07%
2021-06-04	0	27.00	26.70	27.00	26.75	29.40	1,011,800	28,028,300	27.701	27.00	26.70	27.00	26.75	29.40	1,011,800	27.701	0.00%
2021-06-03	0	27.00	26.80	27.00	25.65	27.00	379,200	9,871,590	26.033	27.00	26.80	27.00	25.65	27.00	379,200	26.033	5.06%
2021-06-02	0	25.70	25.50	25.70	24.65	25.80	353,200	9,063,690	25.662	25.70	25.50	25.70	24.65	25.80	353,200	25.662	0.59%
2021-06-01	0	25.55	25.55	25.70	25.00	25.95	486,800	12,497,580	25.673	25.55	25.55	25.70	25.00	25.95	486,800	25.673	-0.20%
2021-05-31	0	25.60	25.25	25.55	23.80	26.50	432,000	10,775,140	24.943	25.60	25.25	25.55	23.80	26.50	432,000	24.942	1.39%
2021-05-28	0	25.25	25.00	25.40	24.70	25.50	134,800	3,369,700	24.998	25.25	25.00	25.40	24.70	25.50	134,800	24.998	-0.98%
2021-05-27	0	25.50	25.10	25.50	24.70	26.80	374,200	9,627,830	25.729	25.50	25.10	25.50	24.70	26.80	374,200	25.729	0.00%
2021-05-26	0	25.50	25.10	25.50	25.00	26.00	220,000	5,611,750	25.508	25.50	25.10	25.50	25.00	26.00	220,000	25.508	-0.97%
2021-05-25	0	25.75	25.05	25.75	24.60	25.80	315,000	7,956,250	25.258	25.75	25.05	25.75	24.60	25.80	315,000	25.258	-0.96%
2021-05-24	0	26.00	25.10	25.95	25.00	26.15	767,000	19,462,000	25.374	26.00	25.10	25.95	25.00	26.15	767,000	25.374	-0.76%
2021-05-21	0	26.20	25.85	26.50	25.80	26.80	235,000	6,118,500	26.036	26.20	25.85	26.50	25.80	26.80	235,000	26.036	0.77%
2021-05-20	0	26.00	26.00	26.50	25.30	26.85	330,000	8,447,500	25.599	26.00	26.00	26.50	25.30	26.85	330,000	25.598	0.78%
2021-05-18	0	25.80	25.60	26.50	25.30	26.50	295,000	7,547,250	25.584	25.80	25.60	26.50	25.30	26.50	295,000	25.584	-2.46%
2021-05-17	0	26.45	25.90	26.50	26.00	27.45	470,000	12,417,500	26.420	26.45	25.90	26.50	26.00	27.45	470,000	26.420	-2.04%
2021-05-14	0	27.00	26.55	27.00	26.00	27.40	170,000	4,536,250	26.684	27.00	26.55	27.00	26.00	27.40	170,000	26.684	2.08%
2021-05-13	0	26.45	25.70	26.50	25.50	26.50	80,000	2,066,000	25.825	26.45	25.70	26.50	25.50	26.50	80,000	25.825	-0.19%
2021-05-12	0	26.50	25.65	26.50	25.45	27.50	260,000	6,900,750	26.541	26.50	25.65	26.50	25.45	27.50	260,000	26.541	4.13%
2021-05-11	0	25.45	25.45	26.00	23.70	25.45	170,000	4,145,250	24.384	25.45	25.45	26.00	23.70	25.45	170,000	24.384	1.60%
2021-05-10	0	25.05	24.70	25.50	24.70	26.50	330,000	8,464,000	25.649	25.05	24.70	25.50	24.70	26.50	330,000	25.648	1.42%
2021-05-07	0	24.70	24.50	24.70	24.00	26.50	170,000	4,349,500	25.585	24.70	24.50	24.70	24.00	26.50	170,000	25.585	-5.00%
2021-05-06	0	26.00	24.70	26.30	21.00	28.50	796,000	20,378,075	25.601	26.00	24.70	26.30	21.00	28.50	796,000	25.601	26.83%
2021-05-05	0	20.50	20.50	20.90	20.20	24.00	625,000	13,196,000	21.114	20.50	20.50	20.90	20.20	24.00	625,000	21.114	-14.58%
2021-05-04	0	24.00	24.00	25.00	21.00	26.80	590,500	14,040,000	23.777	24.00	24.00	25.00	21.00	26.80	590,500	23.776	-10.45%
2021-05-03	0	26.80	26.70	27.40	26.50	28.00	160,000	4,350,250	27.189	26.80	26.70	27.40	26.50	28.00	160,000	27.189	-4.29%
2021-04-30	0	28.00	28.00	28.50	26.50	29.50	145,000	4,055,750	27.971	28.00	28.00	28.50	26.50	29.50	145,000	27.971	0.00%
2021-04-29	0	28.00	27.45	28.00	27.00	32.00	708,500	20,868,750	29.455	28.00	27.45	28.00	27.00	32.00	708,500	29.455	-9.39%
2021-04-28	0	30.90	30.20	31.00	29.55	33.50	506,291	15,819,867	31.247	30.90	30.20	31.00	29.55	33.50	506,291	31.247	0.49%
2021-04-27	0	30.75	30.65	31.00	25.50	34.70	1,778,500	54,549,050	30.671	30.75	30.65	31.00	25.50	34.70	1,778,500	30.671	-1.13%
2021-04-26	0	31.10	31.00	32.00	21.95	50.00	4,449,301	158,645,584	35.656	31.10	31.00	32.00	21.95	50.00	4,449,301	35.656	1.14%
2021-04-23	0	30.75	30.70	30.75	18.04	31.80	6,689,100	172,820,355	25.836	30.75	30.70	30.75	18.04	31.80	6,689,100	25.836	95.86%
2021-04-22	0	15.70	15.60	15.72	9.500	17.50	12,639,191	171,762,877	13.590	15.70	15.60	15.72	9.500	17.50	12,639,191	13.590	324.32%
2021-04-21	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2021-04-12	1	3.700	3.500	3.750	2.920	3.790	2,510,000	8,357,000	3.3295	3.700	3.500	3.750	2.920	3.790	2,510,000	3.3295	37.04%
2021-04-09	0	2.700	2.610	2.700	2.350	2.920	1,590,000	4,245,300	2.6700	2.700	2.610	2.700	2.350	2.920	1,590,000	2.6700	-16.92%
2021-04-08	0	3.250	3.250	3.300	2.540	3.250	1,065,000	3,183,600	2.9893	3.250	3.250	3.300	2.540	3.250	1,065,000	2.9893	32.11%
2021-04-07	0	2.460	2.420	2.580	2.090	2.540	220,000	521,850	2.3720	2.460	2.420	2.580	2.090	2.540	220,000	2.3720	19.42%
2021-04-01	0	2.060	2.040	2.120	2.060	2.140	35,000	73,550	2.1014	2.060	2.040	2.120	2.060	2.140	35,000	2.1014	-1.44%
2021-03-31	0	2.090	2.020	2.090	2.070	2.120	40,000	83,400	2.0850	2.090	2.020	2.090	2.070	2.120	40,000	2.0850	2.45%
2021-03-30	0	2.040	2.000	2.080	1.990	2.040	90,000	180,850	2.0094	2.040	2.000	2.080	1.990	2.040	90,000	2.0094	0.00%
2021-03-29	0	2.040	1.980	2.120	2.020	2.050	485,000	984,750	2.0304	2.040	1.980	2.120	2.020	2.050	485,000	2.0304	2.51%
2021-03-26	0	1.990	1.960	2.000	1.960	2.060	75,000	151,650	2.0220	1.990	1.960	2.000	1.960	2.060	75,000	2.0220	1.53%
2021-03-25	0	1.960	1.960	2.040	1.910	2.060	110,000	220,400	2.0036	1.960	1.960	2.040	1.910	2.060	110,000	2.0036	0.00%
2021-03-24	0	1.960	1.800	2.030	1.870	2.070	80,000	158,250	1.9781	1.960	1.800	2.030	1.870	2.070	80,000	1.9781	-1.51%
2021-03-23	0	1.990	1.950	2.070	1.920	2.040	55,000	109,450	1.9900	1.990	1.950	2.070	1.920	2.040	55,000	1.9900	0.51%
2021-03-22	0	1.980	1.900	2.160	1.930	2.050	100,000	200,500	2.0050	1.980	1.900	2.160	1.930	2.050	100,000	2.0050	-1.49%
2021-03-19	0	2.010	2.010	2.180	2.010	2.010	10,000	20,100	2.0100	2.010	2.010	2.180	2.010	2.010	10,000	2.0100	-8.64%
2021-03-18	0	2.200	2.010	2.200	2.140	2.200	25,000	54,450	2.1780	2.200	2.010	2.200	2.140	2.200	25,000	2.1780	2.80%
2021-03-17	0	2.140	2.020	2.150	2.110	2.140	10,000	21,250	2.1250	2.140	2.020	2.150	2.110	2.140	10,000	2.1250	1.90%
2021-03-16	0	2.100	2.010	2.100	2.010	2.140	55,000	115,750	2.1045	2.100	2.010	2.100	2.010	2.140	55,000	2.1045	-1.87%
2021-03-15	0	2.140	2.050	2.200	2.040	2.140	50,000	104,200	2.0840	2.140	2.050	2.200	2.040	2.140	50,000	2.0840	-6.96%
2021-03-12	0	2.300	2.100	2.300	2.090	2.300	30,000	64,200	2.1400	2.300	2.100	2.300	2.090	2.300	30,000	2.1400	-2.54%
2021-03-11	0	2.360	2.150	2.360	-	-	0	0	-	2.360	2.150	2.360	-	-	0	-	0.00%
2021-03-10	0	2.360	2.260	2.360	2.370	2.370	5,000	11,850	2.3700	2.360	2.260	2.360	2.370	2.370	5,000	2.3700	0.00%
2021-03-09	0	2.360	2.250	2.390	2.220	2.400	90,000	207,650	2.3072	2.360	2.250	2.390	2.220	2.400	90,000	2.3072	-3.28%
2021-03-08	0	2.440	2.320	2.440	2.500	2.500	5,000	12,500	2.5000	2.440	2.320	2.440	2.500	2.500	5,000	2.5000	-3.56%
2021-03-05	0	2.530	2.360	2.540	1.940	2.590	315,000	698,050	2.2160	2.530	2.360	2.540	1.940	2.590	315,000	2.2160	-5.60%
2021-03-04	0	2.680	2.600	2.880	2.600	2.720	75,000	200,300	2.6707	2.680	2.600	2.880	2.600	2.720	75,000	2.6707	-2.19%
2021-03-03	0	2.740	2.730	2.880	2.670	2.820	85,000	232,800	2.7388	2.740	2.730	2.880	2.670	2.820	85,000	2.7388	-7.43%
2021-03-02	0	2.960	2.710	2.990	2.650	2.990	2,265,000	6,616,900	2.9214	2.960	2.710	2.990	2.650	2.990	2,265,000	2.9214	4.59%
2021-03-01	0	2.830	2.710	2.850	2.620	2.830	85,000	232,100	2.7306	2.830	2.710	2.850	2.620	2.830	85,000	2.7306	0.71%
2021-02-26	0	2.810	2.810	2.890	2.700	2.880	210,000	584,600	2.7838	2.810	2.810	2.890	2.700	2.880	210,000	2.7838	-9.35%
2021-02-25	0	3.100	3.000	3.180	2.920	3.270	140,000	436,200	3.1157	3.100	3.000	3.180	2.920	3.270	140,000	3.1157	-5.20%
2021-02-24	0	3.270	3.200	3.280	3.100	3.800	565,000	1,944,450	3.4415	3.270	3.200	3.280	3.100	3.800	565,000	3.4415	-7.10%
2021-02-23	0	3.520	3.300	3.520	2.650	3.620	740,000	2,300,750	3.1091	3.520	3.300	3.520	2.650	3.620	740,000	3.1091	7.98%
2021-02-22	0	3.260	3.260	3.380	3.260	3.800	1,210,000	4,242,200	3.5060	3.260	3.260	3.380	3.260	3.800	1,210,000	3.5060	0.00%
2021-02-19	0	3.260	3.260	3.320	3.000	3.790	2,279,400	7,737,108	3.3944	3.260	3.260	3.320	3.000	3.790	2,279,400	3.3944	-6.86%
2021-02-18	0	3.500	3.500	3.540	1.960	3.560	8,480,000	19,809,400	2.3360	3.500	3.500	3.540	1.960	3.560	8,480,000	2.3360	89.19%
2021-02-17	0	1.850	1.850	1.960	1.810	1.900	85,000	159,600	1.8776	1.850	1.850	1.960	1.810	1.900	85,000	1.8776	-3.65%
2021-02-16	0	1.920	1.820	1.980	1.790	1.990	510,000	966,200	1.8945	1.920	1.820	1.980	1.790	1.990	510,000	1.8945	1.05%
2021-02-11	0	1.900	1.870	2.010	1.900	1.960	150,000	286,550	1.9103	1.900	1.870	2.010	1.900	1.960	150,000	1.9103	-3.06%
2021-02-10	0	1.960	1.900	2.020	1.850	2.100	1,395,000	2,787,800	1.9984	1.960	1.900	2.020	1.850	2.100	1,395,000	1.9984	-6.67%
2021-02-09	0	2.100	2.000	2.200	1.740	2.150	2,240,000	4,291,000	1.9156	2.100	2.000	2.200	1.740	2.150	2,240,000	1.9156	26.51%
2021-02-08	0	1.660	1.530	1.700	-	-	0	0	-	1.660	1.530	1.700	-	-	0	-	0.00%
2021-02-05	0	1.660	1.660	1.760	1.650	1.700	115,000	191,350	1.6639	1.660	1.660	1.760	1.650	1.700	115,000	1.6639	0.00%
2021-02-04	0	1.660	1.650	1.750	1.660	1.750	455,000	783,100	1.7211	1.660	1.650	1.750	1.660	1.750	455,000	1.7211	4.40%
2021-02-03	0	1.590	1.590	1.720	1.580	1.650	230,000	365,600	1.5896	1.590	1.590	1.720	1.580	1.650	230,000	1.5896	-0.62%
2021-02-02	0	1.600	1.600	1.720	1.600	1.710	60,000	99,950	1.6658	1.600	1.600	1.720	1.600	1.710	60,000	1.6658	-3.03%
2021-02-01	0	1.650	1.650	1.750	1.590	1.790	525,000	880,450	1.6770	1.650	1.650	1.750	1.590	1.790	525,000	1.6770	9.27%
2021-01-29	0	1.510	1.500	1.600	1.500	1.510	205,000	307,700	1.5010	1.510	1.500	1.600	1.500	1.510	205,000	1.5010	-0.66%
2021-01-28	0	1.520	1.480	1.570	1.380	1.520	95,000	137,300	1.4453	1.520	1.480	1.570	1.380	1.520	95,000	1.4453	2.70%
2021-01-27	0	1.480	1.480	1.600	1.390	1.580	280,000	398,650	1.4238	1.480	1.480	1.600	1.390	1.580	280,000	1.4238	-6.92%
2021-01-26	0	1.590	1.400	1.640	1.300	1.590	925,000	1,387,450	1.4999	1.590	1.400	1.640	1.300	1.590	925,000	1.4999	18.66%
2021-01-25	0	1.340	1.330	1.350	1.300	1.340	90,000	119,250	1.3250	1.340	1.330	1.350	1.300	1.340	90,000	1.3250	3.08%
2021-01-22	0	1.300	1.130	1.300	1.300	1.320	200,000	262,000	1.3100	1.300	1.130	1.300	1.300	1.320	200,000	1.3100	0.00%
2021-01-21	0	1.300	1.200	1.310	1.300	1.300	770,000	1,001,000	1.3000	1.300	1.200	1.310	1.300	1.300	770,000	1.3000	0.00%
2021-01-20	0	1.300	1.080	1.300	1.310	1.310	10,000	13,100	1.3100	1.300	1.080	1.300	1.310	1.310	10,000	1.3100	9.24%
2021-01-19	0	1.190	1.080	1.300	-	-	0	0	-	1.190	1.080	1.300	-	-	0	-	0.00%
2021-01-18	0	1.190	1.090	1.320	-	-	0	0	-	1.190	1.090	1.320	-	-	0	-	0.00%
2021-01-15	0	1.190	1.110	1.190	-	-	0	0	-	1.190	1.110	1.190	-	-	0	-	0.00%
2021-01-14	0	1.190	1.110	1.280	1.190	1.190	20,000	23,800	1.1900	1.190	1.110	1.280	1.190	1.190	20,000	1.1900	-9.16%
2021-01-13	0	1.310	-	1.310	-	-	0	0	-	1.310	-	1.310	-	-	0	-	0.00%
2021-01-12	0	1.310	1.190	1.310	-	-	0	0	-	1.310	1.190	1.310	-	-	0	-	0.00%
2021-01-11	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	-0.76%
2021-01-08	0	1.320	1.200	1.320	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2021-01-07	0	1.320	1.200	1.320	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2021-01-06	0	1.320	1.200	1.320	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2021-01-05	0	1.320	1.200	1.320	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2021-01-04	0	1.320	1.200	1.390	1.320	1.320	25,000	33,000	1.3200	1.320	1.200	1.390	1.320	1.320	25,000	1.3200	1.54%
2020-12-31	0	1.300	1.130	1.300	1.180	1.300	95,000	116,100	1.2221	1.300	1.130	1.300	1.180	1.300	95,000	1.2221	15.04%
2020-12-30	0	1.130	1.060	1.150	-	-	0	0	-	1.130	1.060	1.150	-	-	0	-	-1.74%
2020-12-29	0	1.150	1.000	1.250	-	-	0	0	-	1.150	1.000	1.250	-	-	0	-	0.00%
2020-12-28	0	1.150	1.020	1.420	1.030	1.150	10,000	10,900	1.0900	1.150	1.020	1.420	1.030	1.150	10,000	1.0900	-4.17%
2020-12-24	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2020-12-23	0	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2020-12-22	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2020-12-21	0	1.200	1.110	1.400	-	-	0	0	-	1.200	1.110	1.400	-	-	0	-	0.00%
2020-12-18	0	1.200	1.130	1.400	1.200	1.200	5,000	6,000	1.2000	1.200	1.130	1.400	1.200	1.200	5,000	1.2000	-7.69%
2020-12-17	0	1.300	-	1.400	-	-	0	0	-	1.300	-	1.400	-	-	0	-	0.00%
2020-12-16	0	1.300	1.120	1.390	-	-	0	0	-	1.300	1.120	1.390	-	-	0	-	0.00%
2020-12-15	0	1.300	1.140	1.400	-	-	0	0	-	1.300	1.140	1.400	-	-	0	-	0.00%
2020-12-14	0	1.300	1.130	1.430	-	-	0	0	-	1.300	1.130	1.430	-	-	0	-	0.00%
2020-12-11	0	1.300	1.140	1.400	1.270	1.300	1,015,000	1,289,500	1.2704	1.300	1.140	1.400	1.270	1.300	1,015,000	1.2704	0.00%
2020-12-10	0	1.300	1.120	1.400	-	-	0	0	-	1.300	1.120	1.400	-	-	0	-	0.00%
2020-12-09	0	1.300	1.300	1.450	-	-	0	0	-	1.300	1.300	1.450	-	-	0	-	4.00%
2020-12-08	0	1.250	1.250	1.400	1.230	1.240	2,000,000	2,460,300	1.2302	1.250	1.250	1.400	1.230	1.240	2,000,000	1.2302	-10.71%
2020-12-07	0	1.400	1.270	1.400	-	-	0	0	-	1.400	1.270	1.400	-	-	0	-	-2.78%
2020-12-04	0	1.440	1.270	1.440	-	-	0	0	-	1.440	1.270	1.440	-	-	0	-	-1.37%
2020-12-03	0	1.460	1.270	1.460	-	-	0	0	-	1.460	1.270	1.460	-	-	0	-	0.00%
2020-12-02	0	1.460	1.260	1.460	-	-	0	0	-	1.460	1.260	1.460	-	-	0	-	0.00%
2020-12-01	0	1.460	1.260	1.460	-	-	0	0	-	1.460	1.260	1.460	-	-	0	-	0.00%
2020-11-30	0	1.460	1.260	1.460	1.460	1.460	140,000	204,400	1.4600	1.460	1.260	1.460	1.460	1.460	140,000	1.4600	0.00%
2020-11-27	0	1.460	1.260	1.490	-	-	0	0	-	1.460	1.260	1.490	-	-	0	-	0.00%
2020-11-26	0	1.460	1.250	1.490	-	-	0	0	-	1.460	1.250	1.490	-	-	0	-	0.00%
2020-11-25	0	1.460	1.250	1.460	1.460	1.460	275,000	401,500	1.4600	1.460	1.250	1.460	1.460	1.460	275,000	1.4600	0.69%
2020-11-24	0	1.450	1.250	1.500	-	-	0	0	-	1.450	1.250	1.500	-	-	0	-	0.00%
2020-11-23	0	1.450	-	1.490	-	-	0	0	-	1.450	-	1.490	-	-	0	-	0.00%
2020-11-20	0	1.450	1.250	1.490	-	-	0	0	-	1.450	1.250	1.490	-	-	0	-	0.00%
2020-11-19	0	1.450	1.400	1.500	-	-	0	0	-	1.450	1.400	1.500	-	-	0	-	0.00%
2020-11-18	0	1.450	1.450	1.500	1.450	1.450	140,000	203,000	1.4500	1.450	1.450	1.500	1.450	1.450	140,000	1.4500	2.84%
2020-11-17	0	1.410	-	1.500	-	-	0	0	-	1.410	-	1.500	-	-	0	-	0.00%
2020-11-16	0	1.410	1.210	1.500	-	-	0	0	-	1.410	1.210	1.500	-	-	0	-	0.00%
2020-11-13	0	1.410	1.210	1.490	-	-	0	0	-	1.410	1.210	1.490	-	-	0	-	0.00%
2020-11-12	0	1.410	1.410	1.490	1.400	1.410	90,000	126,800	1.4089	1.410	1.410	1.490	1.400	1.410	90,000	1.4089	0.71%
2020-11-11	0	1.400	1.210	1.410	1.400	1.410	125,000	175,200	1.4016	1.400	1.210	1.410	1.400	1.410	125,000	1.4016	0.00%
2020-11-10	0	1.400	1.400	1.450	1.400	1.400	20,000	28,000	1.4000	1.400	1.400	1.450	1.400	1.400	20,000	1.4000	-2.78%
2020-11-09	0	1.440	1.240	1.450	-	-	0	0	-	1.440	1.240	1.450	-	-	0	-	0.00%
2020-11-06	0	1.440	1.300	1.440	1.400	1.440	210,000	294,200	1.4010	1.440	1.300	1.440	1.400	1.440	210,000	1.4010	10.77%
2020-11-05	0	1.300	1.120	1.350	-	-	0	0	-	1.300	1.120	1.350	-	-	0	-	0.00%
2020-11-04	0	1.300	1.110	1.400	-	-	0	0	-	1.300	1.110	1.400	-	-	0	-	0.00%
2020-11-03	0	1.300	1.150	1.450	1.300	1.300	5,000	6,500	1.3000	1.300	1.150	1.450	1.300	1.300	5,000	1.3000	-2.26%
2020-11-02	0	1.330	1.290	1.450	-	-	0	0	-	1.330	1.290	1.450	-	-	0	-	0.00%
2020-10-30	0	1.330	1.310	1.400	-	-	0	0	-	1.330	1.310	1.400	-	-	0	-	0.00%
2020-10-29	0	1.330	1.300	1.450	-	-	0	0	-	1.330	1.300	1.450	-	-	0	-	0.00%
2020-10-28	0	1.330	1.200	1.400	-	-	0	0	-	1.330	1.200	1.400	-	-	0	-	0.00%
2020-10-27	0	1.330	1.290	1.500	1.330	1.330	85,000	113,050	1.3300	1.330	1.290	1.500	1.330	1.330	85,000	1.3300	0.00%
2020-10-23	0	1.330	1.210	1.490	-	-	0	0	-	1.330	1.210	1.490	-	-	0	-	0.00%
2020-10-22	0	1.330	1.210	1.500	-	-	0	0	-	1.330	1.210	1.500	-	-	0	-	0.00%
2020-10-21	0	1.330	1.220	1.450	-	-	0	0	-	1.330	1.220	1.450	-	-	0	-	0.00%
2020-10-20	0	1.330	1.330	1.500	-	-	0	0	-	1.330	1.330	1.500	-	-	0	-	1.53%
2020-10-19	0	1.310	1.250	1.500	-	-	0	0	-	1.310	1.250	1.500	-	-	0	-	0.00%
2020-10-16	0	1.310	1.290	1.500	-	-	0	0	-	1.310	1.290	1.500	-	-	0	-	0.00%
2020-10-15	0	1.310	1.300	1.500	-	-	0	0	-	1.310	1.300	1.500	-	-	0	-	0.00%
2020-10-14	0	1.310	1.310	1.500	-	-	0	0	-	1.310	1.310	1.500	-	-	0	-	0.77%
2020-10-12	0	1.300	1.200	1.500	-	-	0	0	-	1.300	1.200	1.500	-	-	0	-	0.00%
2020-10-09	0	1.300	1.200	1.500	-	-	0	0	-	1.300	1.200	1.500	-	-	0	-	0.00%
2020-10-08	0	1.300	1.250	1.500	-	-	0	0	-	1.300	1.250	1.500	-	-	0	-	0.00%
2020-10-07	0	1.300	1.300	1.500	-	-	0	0	-	1.300	1.300	1.500	-	-	0	-	0.00%
2020-10-06	0	1.300	1.220	1.520	-	-	0	0	-	1.300	1.220	1.520	-	-	0	-	0.00%
2020-10-05	0	1.300	1.250	1.500	-	-	0	0	-	1.300	1.250	1.500	-	-	0	-	0.00%
2020-09-30	0	1.300	1.220	1.520	-	-	0	0	-	1.300	1.220	1.520	-	-	0	-	0.00%
2020-09-29	0	1.300	1.250	1.540	-	-	0	0	-	1.300	1.250	1.540	-	-	0	-	0.00%
2020-09-28	0	1.300	1.200	1.580	1.290	1.300	25,000	32,450	1.2980	1.300	1.200	1.580	1.290	1.300	25,000	1.2980	0.00%
2020-09-25	0	1.300	1.220	1.300	1.300	1.340	65,000	84,700	1.3031	1.300	1.220	1.300	1.300	1.340	65,000	1.3031	-3.70%
2020-09-24	0	1.350	1.230	1.350	1.340	1.350	15,000	20,200	1.3467	1.350	1.230	1.350	1.340	1.350	15,000	1.3467	0.00%
2020-09-23	0	1.350	1.300	1.350	1.360	1.360	5,000	6,800	1.3600	1.350	1.300	1.350	1.360	1.360	5,000	1.3600	-3.57%
2020-09-22	0	1.400	1.350	1.580	-	-	0	0	-	1.400	1.350	1.580	-	-	0	-	0.00%
2020-09-21	0	1.400	1.280	1.580	1.400	1.400	100,000	140,000	1.4000	1.400	1.280	1.580	1.400	1.400	100,000	1.4000	0.00%
2020-09-18	0	1.400	1.280	1.570	-	-	0	0	-	1.400	1.280	1.570	-	-	0	-	0.00%
2020-09-17	0	1.400	1.310	1.550	-	-	0	0	-	1.400	1.310	1.550	-	-	0	-	0.00%
2020-09-16	0	1.400	1.350	1.550	-	-	0	0	-	1.400	1.350	1.550	-	-	0	-	0.00%
2020-09-15	0	1.400	1.390	1.450	-	-	0	0	-	1.400	1.390	1.450	-	-	0	-	0.00%
2020-09-14	0	1.400	1.300	1.490	-	-	0	0	-	1.400	1.300	1.490	-	-	0	-	0.00%
2020-09-11	0	1.400	1.300	1.590	1.400	1.400	10,000	14,000	1.4000	1.400	1.300	1.590	1.400	1.400	10,000	1.4000	0.00%
2020-09-10	0	1.400	1.300	1.490	-	-	1,500,000	1,680,000	1.1200	1.400	1.300	1.490	-	-	1,500,000	1.1200	0.00%
2020-09-09	0	1.400	1.390	1.500	1.400	1.400	5,000	7,000	1.4000	1.400	1.390	1.500	1.400	1.400	5,000	1.4000	-4.11%
2020-09-08	0	1.460	1.460	1.550	1.450	1.450	40,000	58,000	1.4500	1.460	1.460	1.550	1.450	1.450	40,000	1.4500	-1.35%
2020-09-07	0	1.480	1.450	1.600	1.480	1.500	210,000	313,400	1.4924	1.480	1.450	1.600	1.480	1.500	210,000	1.4924	0.00%
2020-09-04	0	1.480	1.480	1.600	1.480	1.480	100,000	148,000	1.4800	1.480	1.480	1.600	1.480	1.480	100,000	1.4800	0.68%
2020-09-03	0	1.470	1.460	1.600	-	-	0	0	-	1.470	1.460	1.600	-	-	0	-	0.00%
2020-09-02	0	1.470	1.470	1.520	1.450	1.510	90,000	131,500	1.4611	1.470	1.470	1.520	1.450	1.510	90,000	1.4611	-2.00%
2020-09-01	0	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	0.00%
2020-08-31	0	1.500	1.420	1.570	1.500	1.510	1,015,000	1,522,650	1.5001	1.500	1.420	1.570	1.500	1.510	1,015,000	1.5001	0.00%
2020-08-28	0	1.500	1.430	1.600	1.430	1.500	205,000	306,600	1.4956	1.500	1.430	1.600	1.430	1.500	205,000	1.4956	2.04%
2020-08-27	0	1.470	1.470	1.580	1.460	1.460	55,000	80,300	1.4600	1.470	1.470	1.580	1.460	1.460	55,000	1.4600	0.68%
2020-08-26	0	1.460	1.430	1.530	1.460	1.460	40,000	58,400	1.4600	1.460	1.430	1.530	1.460	1.460	40,000	1.4600	-2.01%
2020-08-25	0	1.490	1.470	1.530	1.490	1.490	430,000	640,700	1.4900	1.490	1.470	1.530	1.490	1.490	430,000	1.4900	-0.67%
2020-08-24	0	1.500	1.500	1.520	1.500	1.500	5,000	7,500	1.5000	1.500	1.500	1.520	1.500	1.500	5,000	1.5000	-1.32%
2020-08-21	0	1.520	1.510	1.580	1.520	1.520	5,000	7,600	1.5200	1.520	1.510	1.580	1.520	1.520	5,000	1.5200	0.00%
2020-08-20	0	1.520	1.520	1.790	1.520	1.550	35,000	54,100	1.5457	1.520	1.520	1.790	1.520	1.550	35,000	1.5457	0.00%
2020-08-19	0	1.520	1.500	1.790	-	-	0	0	-	1.520	1.500	1.790	-	-	0	-	0.00%
2020-08-18	0	1.520	1.500	1.730	-	-	0	0	-	1.520	1.500	1.730	-	-	0	-	0.00%
2020-08-17	0	1.520	1.500	1.600	-	-	0	0	-	1.520	1.500	1.600	-	-	0	-	0.00%
2020-08-14	0	1.520	1.490	1.560	1.490	1.520	290,000	439,050	1.5140	1.520	1.490	1.560	1.490	1.520	290,000	1.5140	0.00%
2020-08-13	0	1.520	1.520	1.700	1.500	1.560	215,000	330,250	1.5360	1.520	1.520	1.700	1.500	1.560	215,000	1.5360	-3.18%
2020-08-12	0	1.570	1.570	1.650	1.560	1.560	15,000	23,400	1.5600	1.570	1.570	1.650	1.560	1.560	15,000	1.5600	-0.63%
2020-08-11	0	1.580	1.580	1.650	1.570	1.600	105,000	166,400	1.5848	1.580	1.580	1.650	1.570	1.600	105,000	1.5848	-1.25%
2020-08-10	0	1.600	1.600	1.750	1.600	1.610	70,000	112,500	1.6071	1.600	1.600	1.750	1.600	1.610	70,000	1.6071	-1.23%
2020-08-07	0	1.620	1.600	1.690	-	-	0	0	-	1.620	1.600	1.690	-	-	0	-	0.00%
2020-08-06	0	1.620	1.590	1.750	-	-	0	0	-	1.620	1.590	1.750	-	-	0	-	0.00%
2020-08-05	0	1.620	1.610	1.750	1.620	1.620	20,000	32,400	1.6200	1.620	1.610	1.750	1.620	1.620	20,000	1.6200	-1.82%
2020-08-04	0	1.650	1.650	1.750	1.600	1.690	430,000	709,150	1.6492	1.650	1.650	1.750	1.600	1.690	430,000	1.6492	-2.94%
2020-08-03	0	1.700	1.580	1.710	1.670	1.760	175,000	306,200	1.7497	1.700	1.580	1.710	1.670	1.760	175,000	1.7497	6.92%
2020-07-31	0	1.590	1.590	1.650	1.570	1.630	100,000	160,800	1.6080	1.590	1.590	1.650	1.570	1.630	100,000	1.6080	-3.64%
2020-07-30	0	1.650	1.580	1.670	1.570	1.650	30,000	48,250	1.6083	1.650	1.580	1.670	1.570	1.650	30,000	1.6083	5.10%
2020-07-29	0	1.570	1.570	1.650	1.530	1.570	60,000	94,000	1.5667	1.570	1.570	1.650	1.530	1.570	60,000	1.5667	1.29%
2020-07-28	0	1.550	1.550	1.600	1.550	1.550	15,000	23,250	1.5500	1.550	1.550	1.600	1.550	1.550	15,000	1.5500	0.65%
2020-07-27	0	1.540	1.540	1.720	1.540	1.640	80,000	128,700	1.6088	1.540	1.540	1.720	1.540	1.640	80,000	1.6088	-6.67%
2020-07-24	0	1.650	1.580	1.690	1.560	1.710	130,000	214,950	1.6535	1.650	1.580	1.690	1.560	1.710	130,000	1.6535	5.10%
2020-07-23	0	1.570	1.540	1.600	1.550	1.570	155,000	240,400	1.5510	1.570	1.540	1.600	1.550	1.570	155,000	1.5510	5.37%
2020-07-22	0	1.490	1.480	1.600	1.480	1.650	185,000	281,550	1.5219	1.490	1.480	1.600	1.480	1.650	185,000	1.5219	-3.25%
2020-07-21	0	1.540	1.540	1.600	1.430	1.640	195,000	302,900	1.5533	1.540	1.540	1.600	1.430	1.640	195,000	1.5533	4.76%
2020-07-20	0	1.470	1.470	1.590	1.450	1.480	75,000	110,000	1.4667	1.470	1.470	1.590	1.450	1.480	75,000	1.4667	-2.00%
2020-07-17	0	1.500	1.500	1.580	1.470	1.500	40,000	59,150	1.4788	1.500	1.500	1.580	1.470	1.500	40,000	1.4788	0.00%
2020-07-16	0	1.500	1.420	1.580	1.370	1.530	330,000	463,750	1.4053	1.500	1.420	1.580	1.370	1.530	330,000	1.4053	0.00%
2020-07-15	0	1.500	1.500	1.590	1.500	1.580	120,000	188,100	1.5675	1.500	1.500	1.590	1.500	1.580	120,000	1.5675	-2.60%
2020-07-14	0	1.540	1.530	1.540	1.430	1.550	150,000	227,750	1.5183	1.540	1.530	1.540	1.430	1.550	150,000	1.5183	5.48%
2020-07-13	0	1.460	1.460	1.500	1.460	1.500	175,000	258,600	1.4777	1.460	1.460	1.500	1.460	1.500	175,000	1.4777	-2.01%
2020-07-10	0	1.490	1.400	1.520	1.350	1.520	340,000	490,550	1.4428	1.490	1.400	1.520	1.350	1.520	340,000	1.4428	6.43%
2020-07-09	0	1.400	1.400	1.490	1.360	1.500	535,000	791,500	1.4794	1.400	1.400	1.490	1.360	1.500	535,000	1.4794	2.19%
2020-07-08	0	1.370	1.340	1.470	1.370	1.390	55,000	75,450	1.3718	1.370	1.340	1.470	1.370	1.390	55,000	1.3718	0.00%
2020-07-07	0	1.370	1.350	1.400	1.370	1.410	65,000	90,400	1.3908	1.370	1.350	1.400	1.370	1.410	65,000	1.3908	-2.14%
2020-07-06	0	1.400	1.370	1.420	1.350	1.400	70,000	96,750	1.3821	1.400	1.370	1.420	1.350	1.400	70,000	1.3821	0.00%
2020-07-03	0	1.400	1.400	1.480	-	-	0	0	-	1.400	1.400	1.480	-	-	0	-	0.00%
2020-07-02	0	1.400	1.390	1.450	1.390	1.410	110,000	153,900	1.3991	1.400	1.390	1.450	1.390	1.410	110,000	1.3991	-0.71%
2020-06-30	0	1.410	1.410	1.550	-	-	0	0	-	1.410	1.410	1.550	-	-	0	-	0.00%
2020-06-29	0	1.410	1.350	1.450	1.410	1.410	10,000	14,100	1.4100	1.410	1.350	1.450	1.410	1.410	10,000	1.4100	-2.76%
2020-06-26	0	1.450	1.440	1.550	1.450	1.470	60,000	87,650	1.4608	1.450	1.440	1.550	1.450	1.470	60,000	1.4608	-0.68%
2020-06-24	0	1.460	1.450	1.580	-	-	0	0	-	1.460	1.450	1.580	-	-	0	-	0.00%
2020-06-23	0	1.460	1.460	1.580	1.460	1.460	275,000	401,500	1.4600	1.460	1.460	1.580	1.460	1.460	275,000	1.4600	0.69%
2020-06-22	0	1.450	1.430	1.600	1.410	1.470	345,000	499,800	1.4487	1.450	1.430	1.600	1.410	1.470	345,000	1.4487	0.00%
2020-06-19	0	1.450	1.450	1.480	1.420	1.450	330,000	472,050	1.4305	1.450	1.450	1.480	1.420	1.450	330,000	1.4305	1.40%
2020-06-18	0	1.430	1.400	1.470	1.430	1.430	35,000	50,050	1.4300	1.430	1.400	1.470	1.430	1.430	35,000	1.4300	0.00%
2020-06-17	0	1.430	1.430	1.490	1.390	1.440	220,000	307,250	1.3966	1.430	1.430	1.490	1.390	1.440	220,000	1.3966	-4.03%
2020-06-16	0	1.490	1.490	1.590	1.420	1.520	155,000	229,600	1.4813	1.490	1.490	1.590	1.420	1.520	155,000	1.4813	4.93%
2020-06-15	0	1.420	1.420	1.500	1.410	1.550	275,000	419,250	1.5245	1.420	1.420	1.500	1.410	1.550	275,000	1.5245	1.43%
2020-06-12	0	1.400	1.370	1.450	1.290	1.400	50,000	69,450	1.3890	1.400	1.370	1.450	1.290	1.400	50,000	1.3890	1.45%
2020-06-11	0	1.380	1.370	1.460	1.330	1.380	220,000	302,600	1.3755	1.380	1.370	1.460	1.330	1.380	220,000	1.3755	-1.43%
2020-06-10	0	1.400	1.390	1.530	1.400	1.540	205,000	314,000	1.5317	1.400	1.390	1.530	1.400	1.540	205,000	1.5317	0.00%
2020-06-09	0	1.400	1.370	1.450	1.400	1.400	210,000	294,000	1.4000	1.400	1.370	1.450	1.400	1.400	210,000	1.4000	3.70%
2020-06-08	0	1.350	1.340	1.440	1.310	1.590	600,000	851,900	1.4198	1.350	1.340	1.440	1.310	1.590	600,000	1.4198	0.00%
2020-06-05	0	1.350	1.350	1.600	1.350	1.350	130,000	175,500	1.3500	1.350	1.350	1.600	1.350	1.350	130,000	1.3500	0.00%
2020-06-04	0	1.350	1.350	1.380	1.350	1.350	960,000	1,296,000	1.3500	1.350	1.350	1.380	1.350	1.350	960,000	1.3500	0.00%
2020-06-03	0	1.350	1.350	1.380	1.310	1.310	10,000	13,100	1.3100	1.350	1.350	1.380	1.310	1.310	10,000	1.3100	-2.17%
2020-06-02	0	1.380	1.300	1.400	-	-	0	0	-	1.380	1.300	1.400	-	-	0	-	0.00%
2020-06-01	0	1.380	1.320	1.480	-	-	0	0	-	1.380	1.320	1.480	-	-	0	-	0.00%
2020-05-29	0	1.380	1.300	1.400	-	-	0	0	-	1.380	1.300	1.400	-	-	0	-	0.00%
2020-05-28	0	1.380	1.360	1.420	-	-	0	0	-	1.380	1.360	1.420	-	-	0	-	0.00%
2020-05-27	0	1.380	1.380	1.410	1.350	1.440	260,000	360,900	1.3881	1.380	1.380	1.410	1.350	1.440	260,000	1.3881	3.76%
2020-05-26	0	1.330	1.290	1.340	1.220	1.330	2,530,000	3,239,100	1.2803	1.330	1.290	1.340	1.220	1.330	2,530,000	1.2803	4.72%
2020-05-25	0	1.270	1.260	1.320	1.250	1.270	40,000	50,750	1.2688	1.270	1.260	1.320	1.250	1.270	40,000	1.2688	0.79%
2020-05-22	0	1.260	1.260	1.320	1.190	1.280	30,000	37,500	1.2500	1.260	1.260	1.320	1.190	1.280	30,000	1.2500	-5.26%
2020-05-21	0	1.330	1.300	1.340	1.240	1.360	605,000	781,500	1.2917	1.330	1.300	1.340	1.240	1.360	605,000	1.2917	2.31%
2020-05-20	0	1.300	1.270	1.390	-	-	0	0	-	1.300	1.270	1.390	-	-	0	-	0.00%
2020-05-19	0	1.300	1.280	1.360	-	-	0	0	-	1.300	1.280	1.360	-	-	0	-	0.00%
2020-05-18	0	1.300	1.280	1.390	1.270	1.300	10,000	12,850	1.2850	1.300	1.280	1.390	1.270	1.300	10,000	1.2850	0.00%
2020-05-15	0	1.300	1.290	1.390	1.300	1.300	35,000	45,500	1.3000	1.300	1.290	1.390	1.300	1.300	35,000	1.3000	-2.99%
2020-05-14	0	1.340	1.320	1.380	1.340	1.360	10,000	13,500	1.3500	1.340	1.320	1.380	1.340	1.360	10,000	1.3500	0.00%
2020-05-13	0	1.340	1.290	1.390	1.260	1.340	55,000	71,750	1.3045	1.340	1.290	1.390	1.260	1.340	55,000	1.3045	5.51%
2020-05-12	0	1.270	1.270	1.330	1.260	1.260	10,000	12,600	1.2600	1.270	1.270	1.330	1.260	1.260	10,000	1.2600	-1.55%
2020-05-11	0	1.290	1.280	1.330	1.250	1.300	430,000	554,400	1.2893	1.290	1.280	1.330	1.250	1.300	430,000	1.2893	-0.77%
2020-05-08	0	1.300	1.300	1.360	1.300	1.340	1,025,000	1,342,700	1.3100	1.300	1.300	1.360	1.300	1.340	1,025,000	1.3100	0.00%
2020-05-07	0	1.300	1.300	1.390	1.300	1.310	10,000	13,050	1.3050	1.300	1.300	1.390	1.300	1.310	10,000	1.3050	-0.76%
2020-05-06	0	1.310	1.300	1.400	1.310	1.340	35,000	46,550	1.3300	1.310	1.300	1.400	1.310	1.340	35,000	1.3300	-1.50%
2020-05-05	0	1.330	1.330	1.400	1.300	1.360	50,000	66,650	1.3330	1.330	1.330	1.400	1.300	1.360	50,000	1.3330	0.00%
2020-05-04	0	1.330	1.330	1.340	1.330	1.360	215,000	288,400	1.3414	1.330	1.330	1.340	1.330	1.360	215,000	1.3414	-2.21%
2020-04-29	0	1.360	1.360	1.430	1.260	1.370	155,000	206,500	1.3323	1.360	1.360	1.430	1.260	1.370	155,000	1.3323	-5.56%
2020-04-28	0	1.440	1.340	1.440	1.330	1.440	65,000	89,450	1.3762	1.440	1.340	1.440	1.330	1.440	65,000	1.3762	1.41%
2020-04-27	0	1.420	1.300	1.430	1.330	1.460	30,000	41,400	1.3800	1.420	1.300	1.430	1.330	1.460	30,000	1.3800	9.23%
2020-04-24	0	1.300	1.300	1.390	1.240	1.290	45,000	57,550	1.2789	1.300	1.300	1.390	1.240	1.290	45,000	1.2789	-2.26%
2020-04-23	0	1.330	1.320	1.420	1.330	1.480	135,000	196,850	1.4581	1.330	1.320	1.420	1.330	1.480	135,000	1.4581	1.53%
2020-04-22	0	1.310	1.300	1.390	1.280	1.390	80,000	105,900	1.3238	1.310	1.300	1.390	1.280	1.390	80,000	1.3238	-5.07%
2020-04-21	0	1.380	1.380	1.460	1.350	1.470	1,040,000	1,426,900	1.3720	1.380	1.380	1.460	1.350	1.470	1,040,000	1.3720	-6.12%
2020-04-20	0	1.470	1.450	1.470	1.370	1.470	215,000	304,450	1.4160	1.470	1.450	1.470	1.370	1.470	215,000	1.4160	4.26%
2020-04-17	0	1.410	1.370	1.410	1.200	1.430	355,000	482,350	1.3587	1.410	1.370	1.410	1.200	1.430	355,000	1.3587	12.80%
2020-04-16	0	1.250	1.250	1.350	1.250	1.250	2,000,000	2,500,000	1.2500	1.250	1.250	1.350	1.250	1.250	2,000,000	1.2500	-3.10%
2020-04-15	0	1.290	1.290	1.340	1.220	1.330	1,065,000	1,384,400	1.2999	1.290	1.290	1.340	1.220	1.330	1,065,000	1.2999	-1.53%
2020-04-14	0	1.310	1.310	1.390	1.210	1.300	55,000	71,050	1.2918	1.310	1.310	1.390	1.210	1.300	55,000	1.2918	0.77%
2020-04-09	0	1.300	1.300	1.400	1.180	1.430	185,000	238,500	1.2892	1.300	1.300	1.400	1.180	1.430	185,000	1.2892	8.33%
2020-04-08	0	1.200	1.200	1.230	1.160	1.200	95,000	110,900	1.1674	1.200	1.200	1.230	1.160	1.200	95,000	1.1674	-2.44%
2020-04-07	0	1.230	1.220	1.230	1.230	1.340	290,000	366,300	1.2631	1.230	1.220	1.230	1.230	1.340	290,000	1.2631	-8.21%
2020-04-06	0	1.340	1.210	1.380	1.200	1.340	140,000	172,950	1.2354	1.340	1.210	1.380	1.200	1.340	140,000	1.2354	0.75%
2020-04-03	0	1.330	1.330	1.400	1.310	1.330	15,000	19,800	1.3200	1.330	1.330	1.400	1.310	1.330	15,000	1.3200	-4.32%
2020-04-02	0	1.390	1.300	1.420	-	-	0	0	-	1.390	1.300	1.420	-	-	0	-	0.00%
2020-04-01	0	1.390	1.320	1.410	1.390	1.390	20,000	27,800	1.3900	1.390	1.320	1.410	1.390	1.390	20,000	1.3900	0.72%
2020-03-31	0	1.380	1.380	1.420	1.370	1.370	5,000	6,850	1.3700	1.380	1.380	1.420	1.370	1.370	5,000	1.3700	0.73%
2020-03-30	0	1.370	1.360	1.450	1.360	1.380	65,000	89,500	1.3769	1.370	1.360	1.450	1.360	1.380	65,000	1.3769	-8.67%
2020-03-27	0	1.500	1.410	1.550	-	-	0	0	-	1.500	1.410	1.550	-	-	0	-	0.00%
2020-03-26	0	1.500	1.500	1.550	1.450	1.500	30,000	44,650	1.4883	1.500	1.500	1.550	1.450	1.500	30,000	1.4883	3.45%
2020-03-25	0	1.450	1.440	1.600	1.420	1.800	525,000	833,100	1.5869	1.450	1.440	1.600	1.420	1.800	525,000	1.5869	-0.68%
2020-03-24	0	1.460	1.360	1.480	1.390	1.460	20,000	28,250	1.4125	1.460	1.360	1.480	1.390	1.460	20,000	1.4125	0.00%
2020-03-23	0	1.460	1.300	1.480	1.390	1.500	55,000	79,050	1.4373	1.460	1.300	1.480	1.390	1.500	55,000	1.4373	-4.58%
2020-03-20	0	1.530	1.420	1.530	1.440	1.570	75,000	110,750	1.4767	1.530	1.420	1.530	1.440	1.570	75,000	1.4767	2.00%
2020-03-19	0	1.500	1.390	1.500	1.320	1.750	470,000	692,900	1.4743	1.500	1.390	1.500	1.320	1.750	470,000	1.4743	-16.67%
2020-03-18	0	1.800	1.600	1.800	1.820	1.820	55,000	100,100	1.8200	1.800	1.600	1.800	1.820	1.820	55,000	1.8200	0.56%
2020-03-17	0	1.790	1.530	1.790	-	-	0	0	-	1.790	1.530	1.790	-	-	0	-	-0.56%
2020-03-16	0	1.800	1.650	1.800	1.660	1.800	25,000	43,200	1.7280	1.800	1.650	1.800	1.660	1.800	25,000	1.7280	0.00%
2020-03-13	0	1.800	1.740	1.800	1.800	1.850	180,000	332,000	1.8444	1.800	1.740	1.800	1.800	1.850	180,000	1.8444	-4.26%
2020-03-12	0	1.880	1.680	1.880	1.800	1.890	15,000	27,450	1.8300	1.880	1.680	1.880	1.800	1.890	15,000	1.8300	4.44%
2020-03-11	0	1.800	1.770	1.810	1.800	1.940	270,000	494,700	1.8322	1.800	1.770	1.810	1.800	1.940	270,000	1.8322	-7.22%
2020-03-10	0	1.940	1.780	1.940	-	-	0	0	-	1.940	1.780	1.940	-	-	0	-	-1.52%
2020-03-09	0	1.970	1.900	1.970	-	-	0	0	-	1.970	1.900	1.970	-	-	0	-	-1.01%
2020-03-06	0	1.990	1.850	1.990	-	-	0	0	-	1.990	1.850	1.990	-	-	0	-	-0.50%
2020-03-05	0	2.000	1.950	2.000	1.980	2.100	50,000	100,100	2.0020	2.000	1.950	2.000	1.980	2.100	50,000	2.0020	-2.44%
2020-03-04	0	2.050	1.920	2.060	1.960	2.060	130,000	259,550	1.9965	2.050	1.920	2.060	1.960	2.060	130,000	1.9965	4.59%
2020-03-03	0	1.960	1.920	1.960	1.890	2.050	370,000	732,700	1.9803	1.960	1.920	1.960	1.890	2.050	370,000	1.9803	2.08%
2020-03-02	0	1.920	1.850	1.920	1.800	2.000	3,425,000	6,786,650	1.9815	1.920	1.850	1.920	1.800	2.000	3,425,000	1.9815	7.87%
2020-02-28	0	1.780	1.750	1.780	1.710	1.820	1,080,000	1,892,800	1.7526	1.780	1.750	1.780	1.710	1.820	1,080,000	1.7526	-4.81%
2020-02-27	0	1.870	1.770	1.870	1.800	1.880	150,000	274,400	1.8293	1.870	1.770	1.870	1.800	1.880	150,000	1.8293	3.31%
2020-02-26	0	1.810	1.720	1.810	1.730	1.880	740,000	1,344,550	1.8170	1.810	1.720	1.810	1.730	1.880	740,000	1.8170	-4.23%
2020-02-25	0	1.890	1.770	1.890	1.890	1.900	50,000	94,950	1.8990	1.890	1.770	1.890	1.890	1.900	50,000	1.8990	1.07%
2020-02-24	0	1.870	1.790	1.870	1.790	1.930	180,000	329,700	1.8317	1.870	1.790	1.870	1.790	1.930	180,000	1.8317	-1.06%
2020-02-21	0	1.890	1.830	1.890	-	-	0	0	-	1.890	1.830	1.890	-	-	0	-	-0.53%
2020-02-20	0	1.900	1.790	1.900	1.810	1.900	20,000	37,300	1.8650	1.900	1.790	1.900	1.810	1.900	20,000	1.8650	3.83%
2020-02-19	0	1.830	1.810	1.840	1.830	1.900	40,000	73,950	1.8488	1.830	1.810	1.840	1.830	1.900	40,000	1.8488	-2.66%
2020-02-18	0	1.880	1.830	1.880	1.870	1.930	165,000	309,700	1.8770	1.880	1.830	1.880	1.870	1.930	165,000	1.8770	2.17%
2020-02-17	0	1.840	1.790	1.850	1.790	1.990	560,000	1,043,100	1.8627	1.840	1.790	1.850	1.790	1.990	560,000	1.8627	-1.08%
2020-02-14	0	1.860	1.810	1.860	1.700	1.940	660,000	1,203,800	1.8239	1.860	1.810	1.860	1.700	1.940	660,000	1.8239	0.00%
2020-02-13	0	1.860	1.850	1.900	1.860	2.140	530,000	1,065,400	2.0102	1.860	1.850	1.900	1.860	2.140	530,000	2.0102	-7.00%
2020-02-12	0	2.000	1.980	2.000	2.000	2.000	5,000	10,000	2.0000	2.000	1.980	2.000	2.000	2.000	5,000	2.0000	-0.99%
2020-02-11	0	2.020	1.970	2.020	1.980	2.090	65,000	130,700	2.0108	2.020	1.970	2.020	1.980	2.090	65,000	2.0108	0.00%
2020-02-10	0	2.020	1.960	2.020	1.960	2.020	25,000	49,400	1.9760	2.020	1.960	2.020	1.960	2.020	25,000	1.9760	0.00%
2020-02-07	0	2.020	1.960	2.020	1.950	2.300	625,000	1,322,800	2.1165	2.020	1.960	2.020	1.950	2.300	625,000	2.1165	0.00%
2020-02-06	0	2.020	2.000	2.040	1.970	2.090	25,000	50,850	2.0340	2.020	2.000	2.040	1.970	2.090	25,000	2.0340	-0.98%
2020-02-05	0	2.040	1.970	2.050	1.980	2.170	60,000	120,900	2.0150	2.040	1.970	2.050	1.980	2.170	60,000	2.0150	1.49%
2020-02-04	0	2.010	1.960	2.010	1.900	2.100	165,000	329,950	1.9997	2.010	1.960	2.010	1.900	2.100	165,000	1.9997	5.79%
2020-02-03	0	1.900	1.870	1.920	1.880	1.900	30,000	56,800	1.8933	1.900	1.870	1.920	1.880	1.900	30,000	1.8933	-5.00%
2020-01-31	0	2.000	1.960	2.000	1.990	2.130	115,000	232,600	2.0226	2.000	1.960	2.000	1.990	2.130	115,000	2.0226	-3.85%
2020-01-30	0	2.080	1.920	2.100	1.900	2.100	310,000	620,950	2.0031	2.080	1.920	2.100	1.900	2.100	310,000	2.0031	-2.80%
2020-01-29	0	2.140	2.000	2.140	2.010	2.400	440,000	990,750	2.2517	2.140	2.000	2.140	2.010	2.400	440,000	2.2517	-0.93%
2020-01-24	0	2.160	2.050	2.160	2.000	2.300	465,000	1,002,200	2.1553	2.160	2.050	2.160	2.000	2.300	465,000	2.1553	-0.46%
2020-01-23	0	2.170	1.970	2.170	1.950	2.180	2,180,000	4,572,500	2.0975	2.170	1.970	2.170	1.950	2.180	2,180,000	2.0975	0.93%
2020-01-22	0	2.150	2.140	2.150	1.990	2.190	2,495,000	5,296,450	2.1228	2.150	2.140	2.150	1.990	2.190	2,495,000	2.1228	7.50%
2020-01-21	0	2.000	1.940	2.000	1.910	2.000	3,500,000	6,991,050	1.9974	2.000	1.940	2.000	1.910	2.000	3,500,000	1.9974	5.26%
2020-01-20	0	1.900	1.850	1.900	1.760	1.950	4,430,000	8,588,700	1.9388	1.900	1.850	1.900	1.760	1.950	4,430,000	1.9388	4.97%
2020-01-17	0	1.810	1.750	1.810	1.750	1.840	35,000	63,150	1.8043	1.810	1.750	1.810	1.750	1.840	35,000	1.8043	0.00%
2020-01-16	0	1.810	1.790	1.810	1.780	1.860	95,000	172,400	1.8147	1.810	1.790	1.810	1.780	1.860	95,000	1.8147	-1.63%
2020-01-15	0	1.840	1.750	1.840	1.770	1.840	405,000	727,450	1.7962	1.840	1.750	1.840	1.770	1.840	405,000	1.7962	2.79%
2020-01-14	0	1.790	1.730	1.800	1.730	1.790	15,000	26,550	1.7700	1.790	1.730	1.800	1.730	1.790	15,000	1.7700	1.13%
2020-01-13	0	1.770	1.710	1.780	1.670	1.770	175,000	299,100	1.7091	1.770	1.710	1.780	1.670	1.770	175,000	1.7091	-1.67%
2020-01-10	0	1.800	1.690	1.800	1.660	1.800	260,000	444,000	1.7077	1.800	1.690	1.800	1.660	1.800	260,000	1.7077	2.86%
2020-01-09	0	1.750	1.710	1.750	1.700	1.930	600,000	1,069,100	1.7818	1.750	1.710	1.750	1.700	1.930	600,000	1.7818	-9.33%
2020-01-08	0	1.930	1.850	1.930	1.900	1.940	160,000	307,100	1.9194	1.930	1.850	1.930	1.900	1.940	160,000	1.9194	0.00%
2020-01-07	0	1.930	1.870	1.980	1.870	2.090	280,000	550,250	1.9652	1.930	1.870	1.980	1.870	2.090	280,000	1.9652	-5.39%
2020-01-06	0	2.040	1.940	2.050	1.920	2.090	150,000	304,050	2.0270	2.040	1.940	2.050	1.920	2.090	150,000	2.0270	-2.86%
2020-01-03	0	2.100	2.040	2.100	2.090	2.170	15,000	31,750	2.1167	2.100	2.040	2.100	2.090	2.170	15,000	2.1167	0.48%
2020-01-02	0	2.090	2.000	2.100	2.020	2.160	260,000	527,900	2.0304	2.090	2.000	2.100	2.020	2.160	260,000	2.0304	-4.13%
2019-12-31	0	2.180	2.080	2.180	2.100	2.200	60,000	128,600	2.1433	2.180	2.080	2.180	2.100	2.200	60,000	2.1433	3.81%
2019-12-30	0	2.100	1.980	2.130	2.100	2.100	210,000	441,000	2.1000	2.100	1.980	2.130	2.100	2.100	210,000	2.1000	0.48%
2019-12-27	0	2.090	2.040	2.100	1.910	2.100	405,000	802,350	1.9811	2.090	2.040	2.100	1.910	2.100	405,000	1.9811	3.98%
2019-12-24	0	2.010	2.010	2.090	2.000	2.090	25,000	50,550	2.0220	2.010	2.010	2.090	2.000	2.090	25,000	2.0220	-1.47%
2019-12-23	0	2.040	2.010	2.090	2.010	2.050	150,000	304,600	2.0307	2.040	2.010	2.090	2.010	2.050	150,000	2.0307	-0.49%
2019-12-20	0	2.050	2.050	2.090	2.050	2.230	1,235,000	2,589,650	2.0969	2.050	2.050	2.090	2.050	2.230	1,235,000	2.0969	-8.07%
2019-12-19	0	2.230	2.200	2.230	2.040	2.270	945,000	2,032,000	2.1503	2.230	2.200	2.230	2.040	2.270	945,000	2.1503	8.78%
2019-12-18	0	2.050	2.030	2.090	2.020	2.110	330,000	680,800	2.0630	2.050	2.030	2.090	2.020	2.110	330,000	2.0630	-2.38%
2019-12-17	0	2.100	2.080	2.100	1.980	2.480	2,275,001	4,898,902	2.1534	2.100	2.080	2.100	1.980	2.480	2,275,001	2.1534	-1.41%
2019-12-16	0	2.130	2.130	2.150	2.050	2.490	1,760,000	4,014,700	2.2811	2.130	2.130	2.150	2.050	2.490	1,760,000	2.2811	-8.97%
2019-12-13	0	2.340	2.290	2.300	2.170	2.450	2,755,000	6,422,050	2.3311	2.340	2.290	2.300	2.170	2.450	2,755,000	2.3311	2.63%
2019-12-12	0	2.280	2.280	2.290	1.870	2.280	6,720,000	13,818,350	2.0563	2.280	2.280	2.290	1.870	2.280	6,720,000	2.0563	21.93%
2019-12-11	0	1.870	1.840	1.870	1.770	1.870	4,365,000	7,876,850	1.8045	1.870	1.840	1.870	1.770	1.870	4,365,000	1.8045	1.63%
2019-12-10	0	1.840	1.820	1.860	1.710	1.860	995,000	1,778,150	1.7871	1.840	1.820	1.860	1.710	1.860	995,000	1.7871	3.95%
2019-12-09	0	1.770	1.720	1.760	1.670	1.800	685,000	1,188,850	1.7355	1.770	1.720	1.760	1.670	1.800	685,000	1.7355	2.91%
2019-12-06	0	1.720	1.670	1.720	1.560	1.800	2,295,000	3,954,350	1.7230	1.720	1.670	1.720	1.560	1.800	2,295,000	1.7230	9.55%
2019-12-05	0	1.570	1.550	1.590	1.490	1.600	4,295,000	6,549,250	1.5249	1.570	1.550	1.590	1.490	1.600	4,295,000	1.5249	4.67%
2019-12-04	0	1.500	1.440	1.500	1.360	1.500	570,000	838,400	1.4709	1.500	1.440	1.500	1.360	1.500	570,000	1.4709	8.70%
2019-12-03	0	1.380	1.370	1.480	1.380	1.380	320,000	441,600	1.3800	1.380	1.370	1.480	1.380	1.380	320,000	1.3800	2.99%
2019-12-02	0	1.340	1.340	1.380	1.340	1.350	90,000	120,650	1.3406	1.340	1.340	1.380	1.340	1.350	90,000	1.3406	-1.47%
2019-11-29	0	1.360	1.340	1.360	1.300	1.360	555,000	748,200	1.3481	1.360	1.340	1.360	1.300	1.360	555,000	1.3481	0.00%
2019-11-28	0	1.360	1.350	1.380	1.290	1.360	190,000	251,100	1.3216	1.360	1.350	1.380	1.290	1.360	190,000	1.3216	5.43%
2019-11-27	0	1.290	1.280	1.340	1.270	1.290	45,000	57,750	1.2833	1.290	1.280	1.340	1.270	1.290	45,000	1.2833	-0.77%
2019-11-26	0	1.300	1.300	1.320	1.300	1.300	25,000	32,300	1.2920	1.300	1.300	1.320	1.300	1.300	25,000	1.2920	0.00%
2019-11-25	0	1.300	1.300	1.360	1.250	1.300	2,185,000	2,757,100	1.2618	1.300	1.300	1.360	1.250	1.300	2,185,000	1.2618	1.56%
2019-11-22	0	1.280	1.270	1.360	1.260	1.290	2,070,000	2,630,600	1.2708	1.280	1.270	1.360	1.260	1.290	2,070,000	1.2708	-1.54%
2019-11-21	0	1.300	1.290	1.360	1.290	1.300	70,000	90,350	1.2907	1.300	1.290	1.360	1.290	1.300	70,000	1.2907	3.17%
2019-11-20	0	1.260	1.260	1.320	1.260	1.260	5,000	6,300	1.2600	1.260	1.260	1.320	1.260	1.260	5,000	1.2600	-1.56%
2019-11-19	0	1.280	1.270	1.320	1.260	1.280	65,000	82,950	1.2762	1.280	1.270	1.320	1.260	1.280	65,000	1.2762	-1.54%
2019-11-18	0	1.300	1.300	1.330	1.280	1.300	160,000	207,000	1.2938	1.300	1.300	1.330	1.280	1.300	160,000	1.2938	0.00%
2019-11-15	0	1.300	1.280	1.300	1.280	1.300	100,000	129,000	1.2900	1.300	1.280	1.300	1.280	1.300	100,000	1.2900	0.78%
2019-11-14	0	1.290	1.280	1.300	1.290	1.300	95,000	123,100	1.2958	1.290	1.280	1.300	1.290	1.300	95,000	1.2958	-0.77%
2019-11-13	0	1.300	1.270	1.340	1.280	1.300	125,000	162,000	1.2960	1.300	1.270	1.340	1.280	1.300	125,000	1.2960	0.00%
2019-11-12	0	1.300	1.300	1.340	1.300	1.300	100,000	130,000	1.3000	1.300	1.300	1.340	1.300	1.300	100,000	1.3000	0.00%
2019-11-11	0	1.300	1.300	1.360	1.300	1.330	35,000	46,300	1.3229	1.300	1.300	1.360	1.300	1.330	35,000	1.3229	-6.47%
2019-11-08	0	1.390	1.350	1.400	1.320	1.400	130,000	180,500	1.3885	1.390	1.350	1.400	1.320	1.400	130,000	1.3885	-0.71%
2019-11-07	0	1.400	1.330	1.400	1.350	1.400	145,000	200,400	1.3821	1.400	1.330	1.400	1.350	1.400	145,000	1.3821	7.69%
2019-11-06	0	1.300	1.300	1.340	1.300	1.310	75,000	98,000	1.3067	1.300	1.300	1.340	1.300	1.310	75,000	1.3067	0.00%
2019-11-05	0	1.300	1.300	1.340	1.240	1.400	815,000	1,098,500	1.3479	1.300	1.300	1.340	1.240	1.400	815,000	1.3479	4.84%
2019-11-04	0	1.240	1.220	1.240	1.190	1.240	35,000	43,150	1.2329	1.240	1.220	1.240	1.190	1.240	35,000	1.2329	4.20%
2019-11-01	0	1.190	1.170	1.230	1.190	1.190	50,000	59,500	1.1900	1.190	1.170	1.230	1.190	1.190	50,000	1.1900	0.00%
2019-10-31	0	1.190	1.190	1.230	1.190	1.190	270,000	321,300	1.1900	1.190	1.190	1.230	1.190	1.190	270,000	1.1900	0.00%
2019-10-30	0	1.190	1.190	1.240	1.190	1.190	5,000	5,950	1.1900	1.190	1.190	1.240	1.190	1.190	5,000	1.1900	-0.83%
2019-10-29	0	1.200	1.170	1.240	1.150	1.200	2,020,000	2,324,000	1.1505	1.200	1.170	1.240	1.150	1.200	2,020,000	1.1505	2.56%
2019-10-28	0	1.170	1.160	1.200	1.150	1.180	40,000	46,750	1.1688	1.170	1.160	1.200	1.150	1.180	40,000	1.1688	-1.68%
2019-10-25	0	1.190	1.170	1.210	1.190	1.250	260,000	320,250	1.2317	1.190	1.170	1.210	1.190	1.250	260,000	1.2317	2.59%
2019-10-24	0	1.160	1.160	1.260	1.140	1.150	35,000	39,950	1.1414	1.160	1.160	1.260	1.140	1.150	35,000	1.1414	-1.69%
2019-10-23	0	1.180	1.180	1.270	1.180	1.180	5,000	5,900	1.1800	1.180	1.180	1.270	1.180	1.180	5,000	1.1800	-1.67%
2019-10-22	0	1.200	1.190	1.220	1.180	1.220	40,000	48,200	1.2050	1.200	1.190	1.220	1.180	1.220	40,000	1.2050	1.69%
2019-10-21	0	1.180	1.170	1.220	-	-	0	0	-	1.180	1.170	1.220	-	-	0	-	0.85%
2019-10-18	0	1.170	1.190	1.200	1.160	1.200	35,000	40,900	1.1686	1.170	1.190	1.200	1.160	1.200	35,000	1.1686	0.00%
2019-10-17	0	1.170	1.150	1.200	1.140	1.150	55,000	62,750	1.1409	1.170	1.150	1.200	1.140	1.150	55,000	1.1409	1.74%
2019-10-16	0	1.150	1.130	1.160	1.110	1.160	130,000	147,150	1.1319	1.150	1.130	1.160	1.110	1.160	130,000	1.1319	1.77%
2019-10-15	0	1.130	1.120	1.190	1.130	1.130	25,000	28,250	1.1300	1.130	1.120	1.190	1.130	1.130	25,000	1.1300	-1.74%
2019-10-14	0	1.150	1.130	1.220	1.150	1.180	140,000	162,050	1.1575	1.150	1.130	1.220	1.150	1.180	140,000	1.1575	-4.17%
2019-10-11	0	1.200	1.110	1.210	1.100	1.200	85,000	94,550	1.1124	1.200	1.110	1.210	1.100	1.200	85,000	1.1124	7.14%
2019-10-10	0	1.120	1.120	1.200	1.120	1.140	55,000	62,100	1.1291	1.120	1.120	1.200	1.120	1.140	55,000	1.1291	0.90%
2019-10-09	0	1.110	1.090	1.140	1.110	1.110	110,000	122,100	1.1100	1.110	1.090	1.140	1.110	1.110	110,000	1.1100	0.00%
2019-10-08	0	1.110	1.100	1.120	1.110	1.110	10,000	11,100	1.1100	1.110	1.100	1.120	1.110	1.110	10,000	1.1100	0.00%
2019-10-04	0	1.110	1.100	1.110	1.110	1.160	80,000	91,700	1.1463	1.110	1.100	1.110	1.110	1.160	80,000	1.1463	-2.63%
2019-10-03	0	1.140	1.120	1.160	1.100	1.140	25,000	28,300	1.1320	1.140	1.120	1.160	1.100	1.140	25,000	1.1320	0.00%
2019-10-02	0	1.140	1.100	1.160	1.130	1.140	80,000	90,600	1.1325	1.140	1.100	1.160	1.130	1.140	80,000	1.1325	0.00%
2019-09-30	0	1.140	1.120	1.160	-	-	5,000	5,700	1.1400	1.140	1.120	1.160	-	-	5,000	1.1400	0.00%
2019-09-27	0	1.140	1.120	1.200	1.100	1.140	60,000	67,150	1.1192	1.140	1.120	1.200	1.100	1.140	60,000	1.1192	1.79%
2019-09-26	0	1.120	1.120	1.190	1.050	1.150	3,760,000	4,072,200	1.0830	1.120	1.120	1.190	1.050	1.150	3,760,000	1.0830	1.82%
2019-09-25	0	1.100	1.090	1.140	1.060	1.160	9,314,000	10,180,130	1.0930	1.100	1.090	1.140	1.060	1.160	9,314,000	1.0930	-2.65%
2019-09-24	0	1.130	1.090	1.160	1.090	1.130	25,000	27,500	1.1000	1.130	1.090	1.160	1.090	1.130	25,000	1.1000	0.00%
2019-09-23	0	1.130	1.110	1.180	1.130	1.190	140,000	161,100	1.1507	1.130	1.110	1.180	1.130	1.190	140,000	1.1507	-2.59%
2019-09-20	0	1.160	1.160	1.200	1.130	1.170	75,000	86,400	1.1520	1.160	1.160	1.200	1.130	1.170	75,000	1.1520	1.75%
2019-09-19	0	1.140	1.050	1.150	1.130	1.160	125,000	143,350	1.1468	1.140	1.050	1.150	1.130	1.160	125,000	1.1468	3.64%
2019-09-18	0	1.100	1.100	1.140	1.100	1.130	15,000	16,650	1.1100	1.100	1.100	1.140	1.100	1.130	15,000	1.1100	-3.51%
2019-09-17	0	1.140	1.120	1.160	1.100	1.150	45,000	50,150	1.1144	1.140	1.120	1.160	1.100	1.150	45,000	1.1144	-1.72%
2019-09-16	0	1.160	1.130	1.180	1.160	1.170	40,000	46,650	1.1663	1.160	1.130	1.180	1.160	1.170	40,000	1.1663	-1.69%
2019-09-13	0	1.180	1.170	1.200	1.180	1.180	50,000	59,000	1.1800	1.180	1.170	1.200	1.180	1.180	50,000	1.1800	0.00%
2019-09-12	0	1.180	1.180	1.200	1.180	1.180	5,000	5,900	1.1800	1.180	1.180	1.200	1.180	1.180	5,000	1.1800	0.00%
2019-09-11	0	1.180	1.160	1.190	1.180	1.180	20,000	23,600	1.1800	1.180	1.160	1.190	1.180	1.180	20,000	1.1800	0.85%
2019-09-10	0	1.170	1.150	1.170	1.170	1.180	75,000	88,450	1.1793	1.170	1.150	1.170	1.170	1.180	75,000	1.1793	0.00%
2019-09-09	0	1.170	1.150	1.180	1.170	1.170	10,000	11,700	1.1700	1.170	1.150	1.180	1.170	1.170	10,000	1.1700	-0.85%
2019-09-06	0	1.180	1.150	1.190	1.150	1.180	65,000	75,000	1.1538	1.180	1.150	1.190	1.150	1.180	65,000	1.1538	0.00%
2019-09-05	0	1.180	1.150	1.190	1.140	1.180	80,000	92,750	1.1594	1.180	1.150	1.190	1.140	1.180	80,000	1.1594	-3.28%
2019-09-04	0	1.220	1.160	1.280	1.220	1.220	330,000	402,600	1.2200	1.220	1.160	1.280	1.220	1.220	330,000	1.2200	0.00%
2019-09-03	0	1.220	1.200	1.280	-	-	0	0	-	1.220	1.200	1.280	-	-	0	-	0.00%
2019-09-02	0	1.220	1.210	1.280	1.220	1.220	25,000	30,500	1.2200	1.220	1.210	1.280	1.220	1.220	25,000	1.2200	0.00%
2019-08-30	0	1.220	1.220	1.280	1.200	1.260	100,000	123,350	1.2335	1.220	1.220	1.280	1.200	1.260	100,000	1.2335	-3.17%
2019-08-29	0	1.260	1.260	1.270	1.240	1.260	345,000	434,500	1.2594	1.260	1.260	1.270	1.240	1.260	345,000	1.2594	0.00%
2019-08-28	0	1.260	1.250	1.280	1.250	1.290	535,000	671,050	1.2543	1.260	1.250	1.280	1.250	1.290	535,000	1.2543	-1.56%
2019-08-27	0	1.280	1.200	1.280	1.200	1.280	415,000	512,400	1.2347	1.280	1.200	1.280	1.200	1.280	415,000	1.2347	-1.54%
2019-08-26	0	1.300	1.210	1.300	1.300	1.320	215,000	280,800	1.3060	1.300	1.210	1.300	1.300	1.320	215,000	1.3060	4.00%
2019-08-23	0	1.250	1.250	1.280	1.210	1.250	100,000	122,800	1.2280	1.250	1.250	1.280	1.210	1.250	100,000	1.2280	2.46%
2019-08-22	0	1.220	1.210	1.240	1.170	1.240	170,000	203,700	1.1982	1.220	1.210	1.240	1.170	1.240	170,000	1.1982	4.27%
2019-08-21	0	1.170	1.140	1.190	1.090	1.170	405,000	466,400	1.1516	1.170	1.140	1.190	1.090	1.170	405,000	1.1516	9.35%
2019-08-20	0	1.070	1.050	1.110	1.030	1.070	925,000	970,350	1.0490	1.070	1.050	1.110	1.030	1.070	925,000	1.0490	2.88%
2019-08-19	0	1.040	1.020	1.050	1.010	1.040	180,000	186,900	1.0383	1.040	1.020	1.050	1.010	1.040	180,000	1.0383	2.97%
2019-08-16	0	1.010	1.010	1.040	1.010	1.020	530,000	537,300	1.0138	1.010	1.010	1.040	1.010	1.020	530,000	1.0138	-0.98%
2019-08-15	0	1.020	1.010	1.050	1.000	1.050	500,000	509,700	1.0194	1.020	1.010	1.050	1.000	1.050	500,000	1.0194	-3.77%
2019-08-14	0	1.060	1.040	1.070	1.040	1.160	305,000	325,200	1.0662	1.060	1.040	1.070	1.040	1.160	305,000	1.0662	-2.75%
2019-08-13	0	1.090	1.050	1.090	1.050	1.100	155,000	165,700	1.0690	1.090	1.050	1.090	1.050	1.100	155,000	1.0690	-2.68%
2019-08-12	0	1.120	1.070	1.120	1.060	1.170	1,280,000	1,378,600	1.0770	1.120	1.070	1.120	1.060	1.170	1,280,000	1.0770	1.82%
2019-08-09	0	1.100	1.080	1.130	1.060	1.180	840,000	920,700	1.0961	1.100	1.080	1.130	1.060	1.180	840,000	1.0961	6.80%
2019-08-08	0	1.030	1.020	1.030	1.000	1.200	1,315,000	1,363,200	1.0367	1.030	1.020	1.030	1.000	1.200	1,315,000	1.0367	-6.36%
2019-08-07	0	1.100	1.100	1.120	1.060	1.120	85,000	94,050	1.1065	1.100	1.100	1.120	1.060	1.120	85,000	1.1065	-1.79%
2019-08-06	0	1.120	1.120	1.240	1.110	1.160	235,000	266,650	1.1347	1.120	1.120	1.240	1.110	1.160	235,000	1.1347	-4.27%
2019-08-05	0	1.170	1.120	1.180	1.150	1.260	60,000	70,900	1.1817	1.170	1.120	1.180	1.150	1.260	60,000	1.1817	-7.87%
2019-08-02	0	1.270	1.270	1.290	1.250	1.290	270,000	340,550	1.2613	1.270	1.270	1.290	1.250	1.290	270,000	1.2613	-2.31%
2019-08-01	0	1.300	1.300	1.340	1.300	1.310	775,000	1,014,550	1.3091	1.300	1.300	1.340	1.300	1.310	775,000	1.3091	-0.76%
2019-07-31	0	1.310	1.300	1.330	1.310	1.320	60,000	78,900	1.3150	1.310	1.300	1.330	1.310	1.320	60,000	1.3150	-3.68%
2019-07-30	0	1.360	1.360	1.380	1.320	1.360	925,000	1,221,750	1.3208	1.360	1.360	1.380	1.320	1.360	925,000	1.3208	3.03%
2019-07-29	0	1.320	1.300	1.340	1.250	1.340	130,000	168,100	1.2931	1.320	1.300	1.340	1.250	1.340	130,000	1.2931	-2.22%
2019-07-26	0	1.350	1.320	1.350	1.350	1.410	560,000	773,450	1.3812	1.350	1.320	1.350	1.350	1.410	560,000	1.3812	-4.93%
2019-07-25	0	1.420	1.400	1.420	1.410	1.420	185,000	260,900	1.4103	1.420	1.400	1.420	1.410	1.420	185,000	1.4103	1.43%
2019-07-24	0	1.400	1.360	1.420	1.380	1.400	935,000	1,292,700	1.3826	1.400	1.360	1.420	1.380	1.400	935,000	1.3826	0.00%
2019-07-23	0	1.400	1.360	1.430	1.400	1.400	660,000	924,000	1.4000	1.400	1.360	1.430	1.400	1.400	660,000	1.4000	0.00%
2019-07-22	0	1.400	1.360	1.410	1.360	1.410	90,000	124,100	1.3789	1.400	1.360	1.410	1.360	1.410	90,000	1.3789	-3.45%
2019-07-19	0	1.450	1.410	1.450	1.420	1.450	870,000	1,236,750	1.4216	1.450	1.410	1.450	1.420	1.450	870,000	1.4216	2.11%
2019-07-18	0	1.420	1.410	1.440	1.420	1.480	345,000	494,500	1.4333	1.420	1.410	1.440	1.420	1.480	345,000	1.4333	0.00%
2019-07-17	0	1.420	1.420	1.440	1.410	1.490	810,000	1,174,250	1.4497	1.420	1.420	1.440	1.410	1.490	810,000	1.4497	-2.74%
2019-07-16	0	1.460	1.420	1.460	1.400	1.480	310,000	444,600	1.4342	1.460	1.420	1.460	1.400	1.480	310,000	1.4342	5.80%
2019-07-15	0	1.380	1.360	1.410	1.370	1.460	540,000	770,300	1.4265	1.380	1.360	1.410	1.370	1.460	540,000	1.4265	-1.43%
2019-07-12	0	1.400	1.380	1.430	1.400	1.440	470,000	673,550	1.4331	1.400	1.380	1.430	1.400	1.440	470,000	1.4331	-4.76%
2019-07-11	0	1.470	1.400	1.470	1.410	1.490	840,000	1,211,500	1.4423	1.470	1.400	1.470	1.410	1.490	840,000	1.4423	5.76%
2019-07-10	0	1.390	1.390	1.430	1.380	1.420	110,000	153,350	1.3941	1.390	1.390	1.430	1.380	1.420	110,000	1.3941	0.00%
2019-07-09	0	1.390	1.380	1.440	1.390	1.450	175,000	245,650	1.4037	1.390	1.380	1.440	1.390	1.450	175,000	1.4037	-4.14%
2019-07-08	0	1.450	1.420	1.500	1.420	1.450	760,000	1,101,800	1.4497	1.450	1.420	1.500	1.420	1.450	760,000	1.4497	-3.33%
2019-07-05	0	1.500	1.410	1.500	1.360	1.500	130,000	184,900	1.4223	1.500	1.410	1.500	1.360	1.500	130,000	1.4223	0.00%
2019-07-04	0	1.500	1.470	1.500	1.470	1.610	150,000	233,050	1.5537	1.500	1.470	1.500	1.470	1.610	150,000	1.5537	-2.60%
2019-07-03	0	1.540	1.470	1.540	1.500	1.540	1,250,000	1,910,950	1.5288	1.540	1.470	1.540	1.500	1.540	1,250,000	1.5288	4.05%
2019-07-02	0	1.480	1.480	1.520	1.450	1.540	185,000	274,800	1.4854	1.480	1.480	1.520	1.450	1.540	185,000	1.4854	-2.63%
2019-06-28	0	1.520	1.530	1.550	1.450	1.600	14,785,000	22,959,900	1.5529	1.520	1.530	1.550	1.450	1.600	14,785,000	1.5529	4.83%
2019-06-27	0	1.450	1.400	1.450	1.240	1.480	1,445,000	1,809,900	1.2525	1.450	1.400	1.450	1.240	1.480	1,445,000	1.2525	9.02%
2019-06-26	0	1.330	1.300	1.340	1.310	1.350	1,070,000	1,422,900	1.3298	1.330	1.300	1.340	1.310	1.350	1,070,000	1.3298	0.00%
2019-06-25	0	1.330	1.320	1.360	1.320	1.440	1,565,000	2,126,350	1.3587	1.330	1.320	1.360	1.320	1.440	1,565,000	1.3587	-8.28%
2019-06-24	0	1.450	1.380	1.450	1.450	1.450	5,000	7,250	1.4500	1.450	1.380	1.450	1.450	1.450	5,000	1.4500	1.40%
2019-06-21	0	1.430	1.420	1.460	1.430	1.450	625,000	900,050	1.4401	1.430	1.420	1.460	1.430	1.450	625,000	1.4401	-0.69%
2019-06-20	0	1.440	1.420	1.440	-	-	0	0	-	1.440	1.420	1.440	-	-	0	-	0.00%
2019-06-19	0	1.440	1.420	1.450	1.410	1.440	865,000	1,220,400	1.4109	1.440	1.420	1.450	1.410	1.440	865,000	1.4109	0.00%
2019-06-18	0	1.440	1.390	1.450	1.390	1.470	1,205,000	1,707,500	1.4170	1.440	1.390	1.450	1.390	1.470	1,205,000	1.4170	-3.36%
2019-06-17	0	1.490	1.470	1.540	1.460	1.550	1,145,000	1,723,250	1.5050	1.490	1.470	1.540	1.460	1.550	1,145,000	1.5050	0.00%
2019-06-14	0	1.490	1.470	1.520	-	-	0	0	-	1.490	1.470	1.520	-	-	0	-	0.00%
2019-06-13	0	1.490	1.470	1.540	1.480	1.500	90,000	134,200	1.4911	1.490	1.470	1.540	1.480	1.500	90,000	1.4911	1.36%
2019-06-12	0	1.470	1.440	1.530	1.440	1.480	140,000	204,500	1.4607	1.470	1.440	1.530	1.440	1.480	140,000	1.4607	-2.00%
2019-06-11	0	1.500	1.480	1.540	-	-	0	0	-	1.500	1.480	1.540	-	-	0	-	0.00%
2019-06-10	0	1.500	1.470	1.500	1.500	1.500	5,000	7,500	1.5000	1.500	1.470	1.500	1.500	1.500	5,000	1.5000	2.04%
2019-06-06	0	1.470	1.450	1.510	1.470	1.550	795,000	1,196,050	1.5045	1.470	1.450	1.510	1.470	1.550	795,000	1.5045	-2.00%
2019-06-05	0	1.500	1.480	1.520	1.500	1.530	480,000	721,050	1.5022	1.500	1.480	1.520	1.500	1.530	480,000	1.5022	0.67%
2019-06-04	0	1.490	1.490	1.530	1.490	1.490	65,000	96,850	1.4900	1.490	1.490	1.530	1.490	1.490	65,000	1.4900	0.00%
2019-06-03	0	1.490	1.460	1.500	1.470	1.510	435,000	651,350	1.4974	1.490	1.460	1.500	1.470	1.510	435,000	1.4974	1.36%
2019-05-31	0	1.470	1.470	1.530	1.460	1.500	2,475,000	3,710,800	1.4993	1.470	1.470	1.530	1.460	1.500	2,475,000	1.4993	-2.00%
2019-05-30	0	1.500	1.490	1.530	1.450	1.510	260,000	391,650	1.5063	1.500	1.490	1.530	1.450	1.510	260,000	1.5063	2.04%
2019-05-29	0	1.470	1.470	1.530	1.450	1.500	2,305,000	3,457,250	1.4999	1.470	1.470	1.530	1.450	1.500	2,305,000	1.4999	-4.55%
2019-05-28	0	1.540	1.480	1.540	1.420	1.570	2,950,000	4,615,400	1.5645	1.540	1.480	1.540	1.420	1.570	2,950,000	1.5645	9.22%
2019-05-27	0	1.410	1.380	1.420	1.410	1.550	50,000	73,550	1.4710	1.410	1.380	1.420	1.410	1.550	50,000	1.4710	-2.08%
2019-05-24	0	1.440	1.420	1.470	1.410	1.460	2,695,000	3,901,200	1.4476	1.440	1.420	1.470	1.410	1.460	2,695,000	1.4476	-0.69%
2019-05-23	0	1.450	1.440	1.560	1.450	1.450	25,000	36,250	1.4500	1.450	1.440	1.560	1.450	1.450	25,000	1.4500	-0.68%
2019-05-22	0	1.460	1.450	1.560	-	-	0	0	-	1.460	1.450	1.560	-	-	0	-	0.00%
2019-05-21	0	1.460	1.450	1.530	1.370	1.600	5,130,000	7,649,550	1.4911	1.460	1.450	1.530	1.370	1.600	5,130,000	1.4911	-2.67%
2019-05-20	0	1.500	1.420	1.500	-	-	0	0	-	1.500	1.420	1.500	-	-	0	-	0.00%
2019-05-17	0	1.500	1.450	1.500	1.420	1.510	2,620,000	3,929,300	1.4997	1.500	1.450	1.500	1.420	1.510	2,620,000	1.4997	-0.66%
2019-05-16	0	1.510	1.460	1.550	-	-	0	0	-	1.510	1.460	1.550	-	-	0	-	0.00%
2019-05-15	0	1.510	1.470	1.510	1.470	1.510	400,000	601,250	1.5031	1.510	1.470	1.510	1.470	1.510	400,000	1.5031	0.00%
2019-05-14	0	1.510	1.440	1.520	1.430	1.510	2,665,000	4,018,650	1.5079	1.510	1.440	1.520	1.430	1.510	2,665,000	1.5079	0.67%
2019-05-10	0	1.500	1.420	1.520	1.380	1.500	155,000	220,550	1.4229	1.500	1.420	1.520	1.380	1.500	155,000	1.4229	10.29%
2019-05-09	0	1.360	1.320	1.420	1.360	1.390	105,000	143,900	1.3705	1.360	1.320	1.420	1.360	1.390	105,000	1.3705	-4.90%
2019-05-08	0	1.430	1.400	1.470	1.390	1.430	35,000	49,050	1.4014	1.430	1.400	1.470	1.390	1.430	35,000	1.4014	0.00%
2019-05-07	0	1.430	1.400	1.450	1.400	1.430	940,000	1,340,000	1.4255	1.430	1.400	1.450	1.400	1.430	940,000	1.4255	2.14%
2019-05-06	0	1.400	1.400	1.420	1.390	1.460	125,000	178,200	1.4256	1.400	1.400	1.420	1.390	1.460	125,000	1.4256	-6.67%
2019-05-03	0	1.500	1.450	1.520	1.460	1.500	320,000	479,600	1.4988	1.500	1.450	1.520	1.460	1.500	320,000	1.4988	0.00%
2019-05-02	0	1.500	1.350	1.540	1.460	1.500	15,000	22,100	1.4733	1.500	1.350	1.540	1.460	1.500	15,000	1.4733	-2.60%
2019-04-30	0	1.540	1.450	1.540	1.450	1.540	50,000	75,950	1.5190	1.540	1.450	1.540	1.450	1.540	50,000	1.5190	2.67%
2019-04-29	0	1.500	1.450	1.500	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	0.00%
2019-04-26	0	1.500	1.460	1.500	1.470	1.500	70,000	103,950	1.4850	1.500	1.460	1.500	1.470	1.500	70,000	1.4850	0.00%
2019-04-25	0	1.500	1.480	1.520	1.460	1.500	1,120,000	1,663,000	1.4848	1.500	1.480	1.520	1.460	1.500	1,120,000	1.4848	0.00%
2019-04-24	0	1.500	1.480	1.500	1.500	1.520	125,000	187,650	1.5012	1.500	1.480	1.500	1.500	1.520	125,000	1.5012	-3.23%
2019-04-23	0	1.550	1.510	1.570	1.500	1.550	905,000	1,360,350	1.5031	1.550	1.510	1.570	1.500	1.550	905,000	1.5031	0.00%
2019-04-18	0	1.550	1.520	1.580	1.550	1.580	2,380,000	3,690,300	1.5505	1.550	1.520	1.580	1.550	1.580	2,380,000	1.5505	0.00%
2019-04-17	0	1.550	1.540	1.570	1.550	1.600	80,000	126,400	1.5800	1.550	1.540	1.570	1.550	1.600	80,000	1.5800	-1.90%
2019-04-16	0	1.580	1.560	1.590	1.480	1.600	11,370,000	17,954,750	1.5791	1.580	1.560	1.590	1.480	1.600	11,370,000	1.5791	6.04%
2019-04-15	0	1.490	1.480	1.530	1.490	1.490	100,000	149,000	1.4900	1.490	1.480	1.530	1.490	1.490	100,000	1.4900	0.00%
2019-04-12	0	1.490	1.420	1.490	1.490	1.520	55,000	81,300	1.4782	1.490	1.420	1.490	1.490	1.520	55,000	1.4782	0.00%
2019-04-11	0	1.490	1.440	1.490	1.450	1.500	195,000	288,650	1.4803	1.490	1.440	1.490	1.450	1.500	195,000	1.4803	0.00%
2019-04-10	0	1.490	1.420	1.540	-	-	0	0	-	1.490	1.420	1.540	-	-	0	-	0.00%
2019-04-09	0	1.490	1.450	1.540	1.430	1.500	180,000	264,350	1.4686	1.490	1.450	1.540	1.430	1.500	180,000	1.4686	-3.25%
2019-04-08	0	1.540	1.420	1.550	-	-	0	0	-	1.540	1.420	1.550	-	-	0	-	0.00%
2019-04-04	0	1.540	1.520	1.540	1.530	1.580	635,000	985,200	1.5515	1.540	1.520	1.540	1.530	1.580	635,000	1.5515	0.65%
2019-04-03	0	1.530	1.500	1.540	1.520	1.530	525,000	803,200	1.5299	1.530	1.500	1.540	1.520	1.530	525,000	1.5299	0.66%
2019-04-02	0	1.520	1.520	1.550	1.490	1.520	1,180,000	1,770,250	1.5002	1.520	1.520	1.550	1.490	1.520	1,180,000	1.5002	4.83%
2019-04-01	0	1.450	1.450	1.500	1.450	1.460	35,000	51,000	1.4571	1.450	1.450	1.500	1.450	1.460	35,000	1.4571	-5.23%
2019-03-29	0	1.530	1.470	1.530	1.430	1.530	125,000	183,000	1.4640	1.530	1.470	1.530	1.430	1.530	125,000	1.4640	4.79%
2019-03-28	0	1.460	1.460	1.490	1.440	1.450	425,000	613,800	1.4442	1.460	1.460	1.490	1.440	1.450	425,000	1.4442	1.39%
2019-03-27	0	1.440	1.430	1.530	1.430	1.450	110,000	158,300	1.4391	1.440	1.430	1.530	1.430	1.450	110,000	1.4391	0.00%
2019-03-26	0	1.440	1.430	1.500	1.440	1.440	20,000	28,800	1.4400	1.440	1.430	1.500	1.440	1.440	20,000	1.4400	0.00%
2019-03-25	0	1.440	1.410	1.550	1.410	1.440	75,000	105,900	1.4120	1.440	1.410	1.550	1.410	1.440	75,000	1.4120	0.00%
2019-03-22	0	1.440	1.430	1.540	1.420	1.450	105,000	151,150	1.4395	1.440	1.430	1.540	1.420	1.450	105,000	1.4395	0.70%
2019-03-21	0	1.430	1.430	1.470	1.420	1.450	15,000	21,500	1.4333	1.430	1.430	1.470	1.420	1.450	15,000	1.4333	-2.05%
2019-03-20	0	1.460	1.420	1.460	1.430	1.480	205,000	298,750	1.4573	1.460	1.420	1.460	1.430	1.480	205,000	1.4573	-0.68%
2019-03-19	0	1.470	1.440	1.470	1.440	1.470	125,000	181,200	1.4496	1.470	1.440	1.470	1.440	1.470	125,000	1.4496	-0.68%
2019-03-18	0	1.480	1.480	1.530	1.470	1.510	105,000	156,000	1.4857	1.480	1.480	1.530	1.470	1.510	105,000	1.4857	0.00%
2019-03-15	0	1.480	1.480	1.510	1.470	1.480	20,000	29,500	1.4750	1.480	1.480	1.510	1.470	1.480	20,000	1.4750	0.00%
2019-03-14	0	1.480	1.480	1.510	1.480	1.480	30,000	44,400	1.4800	1.480	1.480	1.510	1.480	1.480	30,000	1.4800	0.00%
2019-03-13	0	1.480	1.480	1.540	1.480	1.490	210,000	312,300	1.4871	1.480	1.480	1.540	1.480	1.490	210,000	1.4871	-0.67%
2019-03-12	0	1.490	1.490	1.540	1.480	1.490	90,000	133,900	1.4878	1.490	1.490	1.540	1.480	1.490	90,000	1.4878	-1.32%
2019-03-11	0	1.510	1.510	1.560	-	-	0	0	-	1.510	1.510	1.560	-	-	0	-	0.00%
2019-03-08	0	1.510	1.510	1.520	1.480	1.530	110,000	166,450	1.5132	1.510	1.510	1.520	1.480	1.530	110,000	1.5132	-5.03%
2019-03-07	0	1.590	1.580	1.610	1.590	1.640	25,000	40,100	1.6040	1.590	1.580	1.610	1.590	1.640	25,000	1.6040	-0.62%
2019-03-06	0	1.600	1.550	1.600	-	-	0	0	-	1.600	1.550	1.600	-	-	0	-	-1.23%
2019-03-05	0	1.620	1.590	1.620	1.540	1.700	150,000	242,900	1.6193	1.620	1.590	1.620	1.540	1.700	150,000	1.6193	6.58%
2019-03-04	0	1.520	1.510	1.550	1.520	1.520	65,000	98,800	1.5200	1.520	1.510	1.550	1.520	1.520	65,000	1.5200	0.00%
2019-03-01	0	1.520	1.520	1.550	1.520	1.540	115,000	176,250	1.5326	1.520	1.520	1.550	1.520	1.540	115,000	1.5326	-1.94%
2019-02-28	0	1.550	1.540	1.570	1.510	1.570	285,000	439,500	1.5421	1.550	1.540	1.570	1.510	1.570	285,000	1.5421	-3.13%
2019-02-27	0	1.600	1.580	1.620	1.550	1.600	470,000	742,200	1.5791	1.600	1.580	1.620	1.550	1.600	470,000	1.5791	-1.84%
2019-02-26	0	1.630	1.630	1.640	1.580	1.640	685,000	1,104,600	1.6126	1.630	1.630	1.640	1.580	1.640	685,000	1.6126	0.62%
2019-02-25	0	1.620	1.610	1.650	1.540	1.720	2,305,000	3,735,200	1.6205	1.620	1.610	1.650	1.540	1.720	2,305,000	1.6205	-4.71%
2019-02-22	0	1.700	1.670	1.690	1.490	1.700	7,685,000	12,092,500	1.5735	1.700	1.670	1.690	1.490	1.700	7,685,000	1.5735	14.86%
2019-02-21	0	1.480	1.480	1.500	1.460	1.510	800,000	1,193,100	1.4914	1.480	1.480	1.500	1.460	1.510	800,000	1.4914	0.00%
2019-02-20	0	1.480	1.480	1.500	1.400	1.530	2,615,000	3,855,100	1.4742	1.480	1.480	1.500	1.400	1.530	2,615,000	1.4742	4.96%
2019-02-19	0	1.410	1.410	1.440	1.330	1.480	1,215,000	1,702,850	1.4015	1.410	1.410	1.440	1.330	1.480	1,215,000	1.4015	6.82%
2019-02-18	0	1.320	1.310	1.340	1.280	1.320	240,000	314,050	1.3085	1.320	1.310	1.340	1.280	1.320	240,000	1.3085	3.94%
2019-02-15	0	1.270	1.270	1.300	1.240	1.240	10,000	12,400	1.2400	1.270	1.270	1.300	1.240	1.240	10,000	1.2400	-2.31%
2019-02-14	0	1.300	1.270	1.300	1.300	1.300	25,000	32,500	1.3000	1.300	1.270	1.300	1.300	1.300	25,000	1.3000	-1.52%
2019-02-13	0	1.320	1.260	1.320	1.320	1.320	5,000	6,600	1.3200	1.320	1.260	1.320	1.320	1.320	5,000	1.3200	3.13%
2019-02-12	0	1.280	1.280	1.320	1.280	1.280	15,000	19,200	1.2800	1.280	1.280	1.320	1.280	1.280	15,000	1.2800	-2.29%
2019-02-11	0	1.310	1.290	1.340	1.290	1.380	1,030,000	1,349,300	1.3100	1.310	1.290	1.340	1.290	1.380	1,030,000	1.3100	0.00%
2019-02-08	0	1.310	1.310	1.390	1.290	1.310	135,000	176,650	1.3085	1.310	1.310	1.390	1.290	1.310	135,000	1.3085	-0.76%
2019-02-04	0	1.320	1.320	1.390	1.310	1.310	565,000	740,150	1.3100	1.320	1.320	1.390	1.310	1.310	565,000	1.3100	-1.49%
2019-02-01	0	1.340	1.310	1.360	1.290	1.340	720,000	934,750	1.2983	1.340	1.310	1.360	1.290	1.340	720,000	1.2983	0.75%
2019-01-31	0	1.330	1.330	1.370	1.330	1.390	185,000	252,150	1.3630	1.330	1.330	1.370	1.330	1.390	185,000	1.3630	-5.00%
2019-01-30	0	1.400	1.370	1.400	1.310	1.440	2,960,000	4,186,050	1.4142	1.400	1.370	1.400	1.310	1.440	2,960,000	1.4142	3.70%
2019-01-29	0	1.350	1.300	1.350	1.220	1.350	1,735,000	2,128,200	1.2266	1.350	1.300	1.350	1.220	1.350	1,735,000	1.2266	9.76%
2019-01-28	0	1.230	1.220	1.250	1.210	1.230	155,000	190,350	1.2281	1.230	1.220	1.250	1.210	1.230	155,000	1.2281	-1.60%
2019-01-25	0	1.250	1.250	1.270	1.250	1.270	185,000	232,550	1.2570	1.250	1.250	1.270	1.250	1.270	185,000	1.2570	0.00%
2019-01-24	0	1.250	1.230	1.250	1.240	1.260	245,000	307,400	1.2547	1.250	1.230	1.250	1.240	1.260	245,000	1.2547	-0.79%
2019-01-23	0	1.260	1.250	1.330	1.240	1.260	15,000	18,700	1.2467	1.260	1.250	1.330	1.240	1.260	15,000	1.2467	0.00%
2019-01-22	0	1.260	1.200	1.300	-	-	0	0	-	1.260	1.200	1.300	-	-	0	-	0.00%
2019-01-21	0	1.260	1.240	1.350	1.230	1.260	120,000	150,800	1.2567	1.260	1.240	1.350	1.230	1.260	120,000	1.2567	0.80%
2019-01-18	0	1.250	1.250	1.300	1.200	1.270	190,000	237,000	1.2474	1.250	1.250	1.300	1.200	1.270	190,000	1.2474	0.81%
2019-01-17	0	1.240	1.200	1.240	1.170	1.260	235,000	285,850	1.2164	1.240	1.200	1.240	1.170	1.260	235,000	1.2164	6.90%
2019-01-16	0	1.160	1.160	1.230	1.150	1.240	215,000	258,000	1.2000	1.160	1.160	1.230	1.150	1.240	215,000	1.2000	-6.45%
2019-01-15	0	1.240	1.220	1.270	1.150	1.240	110,000	133,400	1.2127	1.240	1.220	1.270	1.150	1.240	110,000	1.2127	-3.88%
2019-01-14	0	1.290	1.240	1.300	1.290	1.290	30,000	38,700	1.2900	1.290	1.240	1.300	1.290	1.290	30,000	1.2900	0.00%
2019-01-11	0	1.290	1.260	1.300	-	-	0	0	-	1.290	1.260	1.300	-	-	0	-	0.00%
2019-01-10	0	1.290	1.290	1.330	1.250	1.370	1,055,000	1,364,650	1.2935	1.290	1.290	1.330	1.250	1.370	1,055,000	1.2935	3.20%
2019-01-09	0	1.250	1.220	1.380	1.250	1.300	70,000	88,550	1.2650	1.250	1.220	1.380	1.250	1.300	70,000	1.2650	-3.85%
2019-01-08	0	1.300	1.300	1.350	1.300	1.300	60,000	78,000	1.3000	1.300	1.300	1.350	1.300	1.300	60,000	1.3000	0.78%
2019-01-07	0	1.290	1.250	1.360	-	-	0	0	-	1.290	1.250	1.360	-	-	0	-	0.00%
2019-01-04	0	1.290	1.270	1.390	1.290	1.290	10,000	12,900	1.2900	1.290	1.270	1.390	1.290	1.290	10,000	1.2900	0.00%
2019-01-03	0	1.290	1.290	1.380	1.290	1.290	10,000	12,900	1.2900	1.290	1.290	1.380	1.290	1.290	10,000	1.2900	-3.01%
2019-01-02	0	1.330	1.320	1.380	1.330	1.420	175,000	241,100	1.3777	1.330	1.320	1.380	1.330	1.420	175,000	1.3777	-8.28%
2018-12-31	0	1.450	1.310	1.450	1.280	1.450	195,000	259,350	1.3300	1.450	1.310	1.450	1.280	1.450	195,000	1.3300	11.54%
2018-12-28	0	1.300	1.300	1.320	1.300	1.360	2,230,000	2,965,700	1.3299	1.300	1.300	1.320	1.300	1.360	2,230,000	1.3299	2.36%
2018-12-27	0	1.270	1.270	1.300	1.230	1.270	50,000	62,850	1.2570	1.270	1.270	1.300	1.230	1.270	50,000	1.2570	-2.31%
2018-12-24	0	1.300	1.300	1.340	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	1.340	1.300	1.300	10,000	1.3000	0.00%
2018-12-21	0	1.300	1.290	1.320	1.290	1.370	1,845,000	2,428,550	1.3163	1.300	1.290	1.320	1.290	1.370	1,845,000	1.3163	-4.41%
2018-12-20	0	1.360	1.320	1.380	1.350	1.360	125,000	169,900	1.3592	1.360	1.320	1.380	1.350	1.360	125,000	1.3592	0.00%
2018-12-19	0	1.360	1.310	1.360	1.330	1.360	75,000	101,100	1.3480	1.360	1.310	1.360	1.330	1.360	75,000	1.3480	-0.73%
2018-12-18	0	1.370	1.370	1.400	1.360	1.370	150,000	204,900	1.3660	1.370	1.370	1.400	1.360	1.370	150,000	1.3660	-0.72%
2018-12-17	0	1.380	1.370	1.400	1.380	1.440	480,000	673,600	1.4033	1.380	1.370	1.400	1.380	1.440	480,000	1.4033	-2.13%
2018-12-14	0	1.410	1.390	1.440	1.400	1.450	440,000	631,850	1.4360	1.410	1.390	1.440	1.400	1.450	440,000	1.4360	-1.40%
2018-12-13	0	1.430	1.420	1.450	1.420	1.460	795,000	1,147,000	1.4428	1.430	1.420	1.450	1.420	1.460	795,000	1.4428	0.00%
2018-12-12	0	1.430	1.430	1.440	1.390	1.440	1,660,000	2,355,850	1.4192	1.430	1.430	1.440	1.390	1.440	1,660,000	1.4192	2.88%
2018-12-11	0	1.390	1.390	1.420	1.380	1.420	330,000	460,300	1.3948	1.390	1.390	1.420	1.380	1.420	330,000	1.3948	0.72%
2018-12-10	0	1.380	1.370	1.380	1.360	1.390	465,000	641,350	1.3792	1.380	1.370	1.380	1.360	1.390	465,000	1.3792	-1.43%
2018-12-07	0	1.400	1.390	1.400	1.370	1.400	245,000	341,950	1.3957	1.400	1.390	1.400	1.370	1.400	245,000	1.3957	2.19%
2018-12-06	0	1.370	1.370	1.380	1.360	1.400	1,325,000	1,843,450	1.3913	1.370	1.370	1.380	1.360	1.400	1,325,000	1.3913	-1.44%
2018-12-05	0	1.390	1.390	1.400	1.350	1.400	265,000	366,800	1.3842	1.390	1.390	1.400	1.350	1.400	265,000	1.3842	-0.71%
2018-12-04	0	1.400	1.390	1.420	1.390	1.410	185,000	258,950	1.3997	1.400	1.390	1.420	1.390	1.410	185,000	1.3997	0.00%
2018-12-03	0	1.400	1.380	1.400	1.350	1.400	275,000	381,700	1.3880	1.400	1.380	1.400	1.350	1.400	275,000	1.3880	0.00%
2018-11-30	0	1.400	1.390	1.420	1.370	1.480	1,475,000	2,112,600	1.4323	1.400	1.390	1.420	1.370	1.480	1,475,000	1.4323	2.19%
2018-11-29	0	1.370	1.350	1.370	1.350	1.410	500,000	684,750	1.3695	1.370	1.350	1.370	1.350	1.410	500,000	1.3695	0.00%
2018-11-28	0	1.370	1.360	1.390	1.370	1.400	235,000	324,250	1.3798	1.370	1.360	1.390	1.370	1.400	235,000	1.3798	-4.20%
2018-11-27	0	1.430	1.400	1.430	1.330	1.430	480,000	656,200	1.3671	1.430	1.400	1.430	1.330	1.430	480,000	1.3671	2.88%
2018-11-26	0	1.390	1.390	1.410	1.380	1.440	255,000	360,050	1.4120	1.390	1.390	1.410	1.380	1.440	255,000	1.4120	-3.47%
2018-11-23	0	1.440	1.430	1.440	1.440	1.460	120,000	174,200	1.4517	1.440	1.430	1.440	1.440	1.460	120,000	1.4517	-1.37%
2018-11-22	0	1.460	1.430	1.460	1.430	1.480	1,305,000	1,905,700	1.4603	1.460	1.430	1.460	1.430	1.480	1,305,000	1.4603	1.39%
2018-11-21	0	1.440	1.420	1.440	1.360	1.480	1,260,000	1,794,050	1.4238	1.440	1.420	1.440	1.360	1.480	1,260,000	1.4238	1.41%
2018-11-20	0	1.420	1.400	1.420	1.380	1.480	1,035,000	1,472,500	1.4227	1.420	1.400	1.420	1.380	1.480	1,035,000	1.4227	-5.33%
2018-11-19	0	1.500	1.480	1.500	1.420	1.500	3,060,000	4,497,550	1.4698	1.500	1.480	1.500	1.420	1.500	3,060,000	1.4698	3.45%
2018-11-16	0	1.450	1.440	1.460	1.400	1.450	695,000	999,700	1.4384	1.450	1.440	1.460	1.400	1.450	695,000	1.4384	0.69%
2018-11-15	0	1.440	1.430	1.440	1.360	1.450	4,505,000	6,386,300	1.4176	1.440	1.430	1.440	1.360	1.450	4,505,000	1.4176	2.13%
2018-11-14	0	1.410	1.400	1.420	1.300	1.450	4,785,000	6,697,450	1.3997	1.410	1.400	1.420	1.300	1.450	4,785,000	1.3997	6.02%
2018-11-13	0	1.330	1.330	1.350	1.250	1.380	3,320,000	4,440,100	1.3374	1.330	1.330	1.350	1.250	1.380	3,320,000	1.3374	1.53%
2018-11-12	0	1.310	1.300	1.310	1.190	1.320	5,325,000	6,803,850	1.2777	1.310	1.300	1.310	1.190	1.320	5,325,000	1.2777	6.50%
2018-11-09	0	1.230	1.210	1.230	1.130	1.270	2,005,000	2,419,250	1.2066	1.230	1.210	1.230	1.130	1.270	2,005,000	1.2066	1.65%
2018-11-08	0	1.210	1.210	1.220	1.050	1.250	10,075,000	11,029,400	1.0947	1.210	1.210	1.220	1.050	1.250	10,075,000	1.0947	16.35%
2018-11-07	0	1.040	1.030	1.040	1.010	1.070	600,000	619,450	1.0324	1.040	1.030	1.040	1.010	1.070	600,000	1.0324	-3.70%
2018-11-06	0	1.080	1.050	1.080	1.050	1.080	205,000	217,100	1.0590	1.080	1.050	1.080	1.050	1.080	205,000	1.0590	0.00%
2018-11-05	0	1.080	1.050	1.090	1.050	1.090	110,000	116,600	1.0600	1.080	1.050	1.090	1.050	1.090	110,000	1.0600	-0.92%
2018-11-02	0	1.090	1.060	1.090	1.010	1.120	1,860,000	2,014,750	1.0832	1.090	1.060	1.090	1.010	1.120	1,860,000	1.0832	7.92%
2018-11-01	0	1.010	1.010	1.030	1.000	1.030	1,860,000	1,879,300	1.0104	1.010	1.010	1.030	1.000	1.030	1,860,000	1.0104	0.00%
2018-10-31	0	1.010	1.000	1.020	1.000	1.030	185,000	187,300	1.0124	1.010	1.000	1.020	1.000	1.030	185,000	1.0124	0.00%
2018-10-30	0	1.010	1.010	1.020	1.010	1.020	160,000	162,150	1.0134	1.010	1.010	1.020	1.010	1.020	160,000	1.0134	-0.98%
2018-10-29	0	1.020	1.010	1.030	1.000	1.030	400,000	407,200	1.0180	1.020	1.010	1.030	1.000	1.030	400,000	1.0180	-1.92%
2018-10-26	0	1.040	1.020	1.040	1.040	1.040	10,000	10,400	1.0400	1.040	1.020	1.040	1.040	1.040	10,000	1.0400	0.97%
2018-10-25	0	1.030	1.030	1.040	0.990	1.040	100,000	101,750	1.0175	1.030	1.030	1.040	0.990	1.040	100,000	1.0175	0.98%
2018-10-24	0	1.020	1.020	1.050	1.020	1.060	45,000	46,700	1.0378	1.020	1.020	1.050	1.020	1.060	45,000	1.0378	-1.92%
2018-10-23	0	1.040	1.020	1.060	1.010	1.040	175,000	178,950	1.0226	1.040	1.020	1.060	1.010	1.040	175,000	1.0226	-0.95%
2018-10-22	0	1.050	1.030	1.090	1.050	1.100	120,000	128,650	1.0721	1.050	1.030	1.090	1.050	1.100	120,000	1.0721	-1.87%
2018-10-19	0	1.070	1.070	1.100	1.040	1.160	425,000	457,950	1.0775	1.070	1.070	1.100	1.040	1.160	425,000	1.0775	1.90%
2018-10-18	0	1.050	1.040	1.070	1.030	1.050	95,000	98,750	1.0395	1.050	1.040	1.070	1.030	1.050	95,000	1.0395	0.00%
2018-10-16	0	1.050	1.050	1.060	1.010	1.050	285,000	294,200	1.0323	1.050	1.050	1.060	1.010	1.050	285,000	1.0323	0.00%
2018-10-15	0	1.050	1.020	1.050	1.000	1.050	225,000	229,950	1.0220	1.050	1.020	1.050	1.000	1.050	225,000	1.0220	1.94%
2018-10-12	0	1.030	1.040	1.050	1.000	1.030	1,380,000	1,418,250	1.0277	1.030	1.040	1.050	1.000	1.030	1,380,000	1.0277	0.00%
2018-10-11	0	1.030	1.010	1.030	0.990	1.030	1,840,000	1,850,400	1.0057	1.030	1.010	1.030	0.990	1.030	1,840,000	1.0057	-0.96%
2018-10-10	0	1.040	1.040	1.050	1.030	1.030	30,000	30,900	1.0300	1.040	1.040	1.050	1.030	1.030	30,000	1.0300	0.97%
2018-10-09	0	1.030	1.020	1.050	1.020	1.070	170,000	175,400	1.0318	1.030	1.020	1.050	1.020	1.070	170,000	1.0318	-1.90%
2018-10-08	0	1.050	1.030	1.060	1.020	1.050	95,000	98,050	1.0321	1.050	1.030	1.060	1.020	1.050	95,000	1.0321	0.00%
2018-10-05	0	1.050	1.050	1.060	1.010	1.080	600,000	629,600	1.0493	1.050	1.050	1.060	1.010	1.080	600,000	1.0493	0.00%
2018-10-04	0	1.050	1.030	1.060	1.020	1.050	295,000	305,200	1.0346	1.050	1.030	1.060	1.020	1.050	295,000	1.0346	0.96%
2018-10-03	0	1.040	1.040	1.060	1.040	1.050	200,000	209,100	1.0455	1.040	1.040	1.060	1.040	1.050	200,000	1.0455	-1.89%
2018-10-02	0	1.060	1.050	1.070	1.050	1.060	185,000	194,950	1.0538	1.060	1.050	1.070	1.050	1.060	185,000	1.0538	-0.93%
2018-09-28	0	1.070	1.060	1.090	1.050	1.100	520,000	557,250	1.0716	1.070	1.060	1.090	1.050	1.100	520,000	1.0716	0.94%
2018-09-27	0	1.060	1.060	1.080	1.060	1.090	150,000	160,150	1.0677	1.060	1.060	1.080	1.060	1.090	150,000	1.0677	-2.75%
2018-09-26	0	1.090	1.060	1.090	1.060	1.140	1,615,000	1,764,550	1.0926	1.090	1.060	1.090	1.060	1.140	1,615,000	1.0926	3.81%
2018-09-24	0	1.050	1.040	1.060	1.040	1.060	180,000	189,150	1.0508	1.050	1.040	1.060	1.040	1.060	180,000	1.0508	-2.78%
2018-09-21	0	1.080	1.070	1.100	1.060	1.110	175,000	189,600	1.0834	1.080	1.070	1.100	1.060	1.110	175,000	1.0834	0.00%
2018-09-20	0	1.080	1.070	1.100	1.050	1.140	585,000	644,400	1.1015	1.080	1.070	1.100	1.050	1.140	585,000	1.1015	-2.70%
2018-09-19	0	1.110	1.090	1.110	1.050	1.170	875,000	981,650	1.1219	1.110	1.090	1.110	1.050	1.170	875,000	1.1219	3.74%
2018-09-18	0	1.070	1.070	1.080	1.050	1.080	470,000	503,250	1.0707	1.070	1.070	1.080	1.050	1.080	470,000	1.0707	0.00%
2018-09-17	0	1.070	1.050	1.070	1.020	1.070	845,000	883,250	1.0453	1.070	1.050	1.070	1.020	1.070	845,000	1.0453	3.88%
2018-09-14	0	1.030	1.020	1.060	0.970	1.070	1,180,000	1,206,800	1.0227	1.030	1.020	1.060	0.970	1.070	1,180,000	1.0227	0.98%
2018-09-13	0	1.020	1.010	1.020	0.950	1.070	1,960,000	2,000,400	1.0206	1.020	1.010	1.020	0.950	1.070	1,960,000	1.0206	-1.92%
2018-09-12	0	1.040	1.030	1.050	1.000	1.070	1,110,000	1,145,550	1.0320	1.040	1.030	1.050	1.000	1.070	1,110,000	1.0320	0.97%
2018-09-11	0	1.030	1.010	1.020	0.980	1.110	1,975,000	2,007,500	1.0165	1.030	1.010	1.020	0.980	1.110	1,975,000	1.0165	-6.36%
2018-09-10	0	1.100	1.080	1.100	1.080	1.190	1,275,000	1,422,100	1.1154	1.100	1.080	1.100	1.080	1.190	1,275,000	1.1154	-7.56%
2018-09-07	0	1.190	1.170	1.190	1.180	1.230	2,620,000	3,128,600	1.1941	1.190	1.170	1.190	1.180	1.230	2,620,000	1.1941	0.00%
2018-09-06	0	1.190	1.170	1.190	1.130	1.200	1,770,000	2,098,050	1.1853	1.190	1.170	1.190	1.130	1.200	1,770,000	1.1853	-2.46%
2018-09-05	0	1.220	1.200	1.220	1.180	1.280	3,635,000	4,421,200	1.2163	1.220	1.200	1.220	1.180	1.280	3,635,000	1.2163	-5.43%
2018-09-04	0	1.290	1.290	1.300	1.260	1.340	2,585,000	3,368,800	1.3032	1.290	1.290	1.300	1.260	1.340	2,585,000	1.3032	-1.53%
2018-09-03	0	1.310	1.290	1.310	1.280	1.360	1,845,000	2,410,750	1.3066	1.310	1.290	1.310	1.280	1.360	1,845,000	1.3066	-5.07%
2018-08-31	0	1.380	1.360	1.370	1.320	1.390	2,295,000	3,109,650	1.3550	1.380	1.360	1.370	1.320	1.390	2,295,000	1.3550	1.47%
2018-08-30	0	1.360	1.350	1.370	1.320	1.360	885,000	1,185,550	1.3396	1.360	1.350	1.370	1.320	1.360	885,000	1.3396	2.26%
2018-08-29	0	1.330	1.320	1.340	1.330	1.370	855,000	1,151,650	1.3470	1.330	1.320	1.340	1.330	1.370	855,000	1.3470	-3.62%
2018-08-28	0	1.380	1.350	1.380	1.320	1.380	1,665,000	2,240,950	1.3459	1.380	1.350	1.380	1.320	1.380	1,665,000	1.3459	1.47%
2018-08-27	0	1.360	1.360	1.370	1.310	1.450	4,680,000	6,391,450	1.3657	1.360	1.360	1.370	1.310	1.450	4,680,000	1.3657	-4.90%
2018-08-24	0	1.430	1.420	1.440	1.430	1.480	2,010,000	2,902,350	1.4440	1.430	1.420	1.440	1.430	1.480	2,010,000	1.4440	-2.72%
2018-08-23	0	1.470	1.470	1.490	1.470	1.510	1,955,000	2,897,650	1.4822	1.470	1.470	1.490	1.470	1.510	1,955,000	1.4822	-2.00%
2018-08-22	0	1.500	1.500	1.510	1.480	1.620	17,965,000	27,837,850	1.5496	1.500	1.500	1.510	1.480	1.620	17,965,000	1.5496	-1.96%
2018-08-21	0	1.530	1.520	1.530	1.460	1.550	5,995,000	9,018,600	1.5044	1.530	1.520	1.530	1.460	1.550	5,995,000	1.5044	2.00%
2018-08-20	0	1.500	1.490	1.500	1.430	1.560	6,090,000	9,178,000	1.5071	1.500	1.490	1.500	1.430	1.560	6,090,000	1.5071	2.04%
2018-08-17	0	1.470	1.460	1.470	1.430	1.540	9,975,000	14,678,000	1.4715	1.470	1.460	1.470	1.430	1.540	9,975,000	1.4715	1.38%
2018-08-16	0	1.450	1.440	1.450	1.350	1.640	69,825,000	106,013,000	1.5183	1.450	1.440	1.450	1.350	1.640	69,825,000	1.5183