Prices and Webb-site Total Returns

Alliance International Education Leasing Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01563	2019-03-15			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	0.167	0.162	0.167	0.161	0.169	223,000	36,419	0.1633	0.167	0.162	0.167	0.161	0.169	223,000	0.1633	0.00%
2026-02-03	0	0.167	0.167	0.168	0.165	0.167	691,000	114,414	0.1656	0.167	0.167	0.168	0.165	0.167	691,000	0.1656	0.00%
2026-02-02	0	0.167	0.160	0.167	0.160	0.167	514,000	82,691	0.1609	0.167	0.160	0.167	0.160	0.167	514,000	0.1609	1.21%
2026-01-30	0	0.165	0.160	0.165	0.160	0.166	835,000	134,379	0.1609	0.165	0.160	0.165	0.160	0.166	835,000	0.1609	1.85%
2026-01-29	0	0.162	0.160	0.162	0.157	0.164	1,752,000	280,754	0.1602	0.162	0.160	0.162	0.157	0.164	1,752,000	0.1602	-2.41%
2026-01-28	0	0.166	0.160	0.166	0.159	0.168	112,000	18,007	0.1608	0.166	0.160	0.166	0.159	0.168	112,000	0.1608	3.75%
2026-01-27	0	0.160	0.160	0.164	0.151	0.164	588,000	92,378	0.1571	0.160	0.160	0.164	0.151	0.164	588,000	0.1571	-3.03%
2026-01-26	0	0.165	0.159	0.165	0.158	0.165	273,000	43,967	0.1611	0.165	0.159	0.165	0.158	0.165	273,000	0.1611	0.61%
2026-01-23	0	0.164	0.161	0.165	0.156	0.165	398,000	64,532	0.1621	0.164	0.161	0.165	0.156	0.165	398,000	0.1621	-0.61%
2026-01-22	0	0.165	0.165	0.167	0.162	0.165	47,000	7,662	0.1630	0.165	0.165	0.167	0.162	0.165	47,000	0.1630	-1.20%
2026-01-21	0	0.167	0.162	0.169	0.163	0.168	120,000	19,959	0.1663	0.167	0.162	0.169	0.163	0.168	120,000	0.1663	0.60%
2026-01-20	0	0.166	0.166	0.168	0.161	0.169	907,000	148,611	0.1638	0.166	0.166	0.168	0.161	0.169	907,000	0.1638	-0.60%
2026-01-19	0	0.167	0.167	0.170	0.165	0.170	325,000	54,631	0.1681	0.167	0.167	0.170	0.165	0.170	325,000	0.1681	-1.76%
2026-01-16	0	0.170	0.167	0.168	0.167	0.174	81,000	13,708	0.1692	0.170	0.167	0.168	0.167	0.174	81,000	0.1692	1.19%
2026-01-15	0	0.168	0.168	0.173	0.168	0.173	468,000	80,376	0.1717	0.168	0.168	0.173	0.168	0.173	468,000	0.1717	-2.33%
2026-01-14	0	0.172	0.172	0.176	0.169	0.176	189,000	32,936	0.1743	0.172	0.172	0.176	0.169	0.176	189,000	0.1743	-2.27%
2026-01-13	0	0.176	0.172	0.176	0.172	0.176	437,000	75,222	0.1721	0.176	0.172	0.176	0.172	0.176	437,000	0.1721	2.33%
2026-01-09	0	0.172	0.168	0.172	0.167	0.172	39,000	6,557	0.1681	0.172	0.168	0.172	0.167	0.172	39,000	0.1681	1.18%
2026-01-08	0	0.170	0.168	0.170	0.168	0.177	611,000	103,638	0.1696	0.170	0.168	0.170	0.168	0.177	611,000	0.1696	0.00%
2026-01-07	0	0.170	0.169	0.170	0.168	0.175	2,283,000	391,545	0.1715	0.170	0.169	0.170	0.168	0.175	2,283,000	0.1715	-4.49%
2026-01-06	0	0.178	0.173	0.178	0.173	0.179	157,000	27,278	0.1737	0.178	0.173	0.178	0.173	0.179	157,000	0.1737	-0.56%
2026-01-05	0	0.179	0.172	0.179	0.170	0.179	850,000	148,945	0.1752	0.179	0.172	0.179	0.170	0.179	850,000	0.1752	-1.10%
2025-12-31	0	0.181	0.177	0.180	0.176	0.181	151,000	26,611	0.1762	0.181	0.177	0.180	0.176	0.181	151,000	0.1762	5.85%
2025-12-30	0	0.171	0.171	0.178	0.171	0.178	424,000	73,410	0.1731	0.171	0.171	0.178	0.171	0.178	424,000	0.1731	-6.04%
2025-12-29	0	0.182	0.176	0.180	0.175	0.182	109,000	19,332	0.1774	0.182	0.176	0.180	0.175	0.182	109,000	0.1774	4.00%
2025-12-24	0	0.175	0.175	0.180	0.174	0.182	141,884	24,884	0.1754	0.175	0.175	0.180	0.174	0.182	141,884	0.1754	-2.23%
2025-12-23	0	0.179	0.178	0.179	0.176	0.181	30,000	5,349	0.1783	0.179	0.178	0.179	0.176	0.181	30,000	0.1783	-0.56%
2025-12-22	0	0.180	0.178	0.180	0.177	0.185	303,000	53,761	0.1774	0.180	0.178	0.180	0.177	0.185	303,000	0.1774	-2.70%
2025-12-19	0	0.185	0.178	0.185	0.179	0.185	662,000	119,726	0.1809	0.185	0.178	0.185	0.179	0.185	662,000	0.1809	0.00%
2025-12-18	0	0.185	0.176	0.185	0.176	0.185	76,000	13,816	0.1818	0.185	0.176	0.185	0.176	0.185	76,000	0.1818	-0.54%
2025-12-17	0	0.186	0.180	0.186	0.186	0.186	20,000	3,720	0.1860	0.186	0.180	0.186	0.186	0.186	20,000	0.1860	0.00%
2025-12-16	0	0.186	0.181	0.186	0.180	0.186	475,000	88,329	0.1860	0.186	0.181	0.186	0.180	0.186	475,000	0.1860	0.00%
2025-12-15	0	0.186	0.178	0.186	0.181	0.188	790,000	147,490	0.1867	0.186	0.178	0.186	0.181	0.188	790,000	0.1867	0.00%
2025-12-12	0	0.186	0.183	0.186	0.182	0.186	1,424,400	260,771	0.1831	0.186	0.183	0.186	0.182	0.186	1,424,400	0.1831	2.20%
2025-12-11	0	0.182	0.179	0.182	0.179	0.183	120,000	21,758	0.1813	0.182	0.179	0.182	0.179	0.183	120,000	0.1813	1.68%
2025-12-10	0	0.179	0.179	0.181	0.172	0.181	668,000	117,817	0.1764	0.179	0.179	0.181	0.172	0.181	668,000	0.1764	-3.24%
2025-12-09	0	0.185	0.175	0.185	0.175	0.185	2,456,000	440,673	0.1794	0.185	0.175	0.185	0.175	0.185	2,456,000	0.1794	-0.54%
2025-12-08	0	0.186	0.184	0.186	0.182	0.188	773,000	142,174	0.1839	0.186	0.184	0.186	0.182	0.188	773,000	0.1839	0.00%
2025-12-05	0	0.186	0.183	0.186	0.183	0.187	269,000	49,986	0.1858	0.186	0.183	0.186	0.183	0.187	269,000	0.1858	0.00%
2025-12-04	0	0.186	0.182	0.186	0.182	0.187	375,000	69,661	0.1858	0.186	0.182	0.186	0.182	0.187	375,000	0.1858	-0.53%
2025-12-03	0	0.187	0.182	0.187	0.181	0.187	1,615,000	297,853	0.1844	0.187	0.182	0.187	0.181	0.187	1,615,000	0.1844	2.19%
2025-12-02	0	0.183	0.181	0.183	-	-	0	0	-	0.183	0.181	0.183	-	-	0	-	0.00%
2025-12-01	0	0.183	0.181	0.183	0.179	0.185	482,000	88,463	0.1835	0.183	0.181	0.183	0.179	0.185	482,000	0.1835	1.10%
2025-11-28	0	0.181	0.175	0.187	0.174	0.183	236,000	42,027	0.1781	0.181	0.175	0.187	0.174	0.183	236,000	0.1781	1.69%
2025-11-27	0	0.178	0.178	0.181	0.177	0.181	288,000	51,237	0.1779	0.178	0.178	0.181	0.177	0.181	288,000	0.1779	-1.66%
2025-11-26	0	0.181	0.176	0.181	0.180	0.185	1,139,000	206,711	0.1815	0.181	0.176	0.181	0.180	0.185	1,139,000	0.1815	1.69%
2025-11-25	0	0.178	0.176	0.178	0.176	0.178	521,000	92,490	0.1775	0.178	0.176	0.178	0.176	0.178	521,000	0.1775	-2.73%
2025-11-24	0	0.183	0.182	0.183	0.176	0.188	472,000	86,509	0.1833	0.183	0.182	0.183	0.176	0.188	472,000	0.1833	0.00%
2025-11-21	0	0.183	0.180	0.181	0.179	0.186	628,000	114,121	0.1817	0.183	0.180	0.181	0.179	0.186	628,000	0.1817	2.81%
2025-11-20	0	0.178	0.175	0.178	0.175	0.182	501,000	88,395	0.1764	0.178	0.175	0.178	0.175	0.182	501,000	0.1764	1.14%
2025-11-19	0	0.176	0.175	0.177	0.176	0.180	464,000	81,939	0.1766	0.176	0.175	0.177	0.176	0.180	464,000	0.1766	0.00%
2025-11-18	0	0.176	0.174	0.176	0.170	0.189	3,737,000	655,543	0.1754	0.176	0.174	0.176	0.170	0.189	3,737,000	0.1754	-5.88%
2025-11-17	0	0.187	0.185	0.188	0.186	0.191	438,000	82,043	0.1873	0.187	0.185	0.188	0.186	0.191	438,000	0.1873	-3.61%
2025-11-14	0	0.194	0.188	0.194	0.188	0.194	147,000	27,743	0.1887	0.194	0.188	0.194	0.188	0.194	147,000	0.1887	1.04%
2025-11-13	0	0.192	0.191	0.192	0.188	0.193	1,255,000	236,949	0.1888	0.192	0.191	0.192	0.188	0.193	1,255,000	0.1888	-0.52%
2025-11-12	0	0.193	0.191	0.193	0.191	0.195	773,000	149,338	0.1932	0.193	0.191	0.193	0.191	0.195	773,000	0.1932	0.00%
2025-11-11	0	0.193	0.189	0.193	0.185	0.194	1,495,000	282,002	0.1886	0.193	0.189	0.193	0.185	0.194	1,495,000	0.1886	-1.03%
2025-11-10	0	0.195	0.189	0.195	0.188	0.195	449,000	85,152	0.1896	0.195	0.189	0.195	0.188	0.195	449,000	0.1896	1.56%
2025-11-07	0	0.192	0.189	0.192	0.187	0.193	1,361,000	260,351	0.1913	0.192	0.189	0.192	0.187	0.193	1,361,000	0.1913	-0.52%
2025-11-06	0	0.193	0.187	0.194	0.185	0.197	1,708,000	322,941	0.1891	0.193	0.187	0.194	0.185	0.197	1,708,000	0.1891	0.00%
2025-11-05	0	0.193	0.189	0.193	0.187	0.196	4,013,000	771,443	0.1922	0.193	0.189	0.193	0.187	0.196	4,013,000	0.1922	-1.03%
2025-11-04	0	0.195	0.190	0.195	0.190	0.195	155,000	29,752	0.1919	0.195	0.190	0.195	0.190	0.195	155,000	0.1919	2.63%
2025-11-03	0	0.190	0.190	0.194	0.190	0.197	1,662,000	319,393	0.1922	0.190	0.190	0.194	0.190	0.197	1,662,000	0.1922	-3.55%
2025-10-31	0	0.197	0.193	0.197	0.196	0.197	63,000	12,399	0.1968	0.197	0.193	0.197	0.196	0.197	63,000	0.1968	-0.51%
2025-10-30	0	0.198	0.193	0.198	0.191	0.199	38,000	7,357	0.1936	0.198	0.193	0.198	0.191	0.199	38,000	0.1936	0.51%
2025-10-28	0	0.197	0.196	0.197	0.191	0.203	143,000	27,801	0.1944	0.197	0.196	0.197	0.191	0.203	143,000	0.1944	-0.51%
2025-10-27	0	0.198	0.192	0.198	0.193	0.200	413,000	81,835	0.1981	0.198	0.192	0.198	0.193	0.200	413,000	0.1981	3.66%
2025-10-24	0	0.191	0.191	0.192	0.190	0.195	1,068,000	204,435	0.1914	0.191	0.191	0.192	0.190	0.195	1,068,000	0.1914	-2.05%
2025-10-23	0	0.195	0.192	0.195	0.195	0.198	629,000	122,706	0.1951	0.195	0.192	0.195	0.195	0.198	629,000	0.1951	0.00%
2025-10-22	0	0.195	0.191	0.195	0.191	0.198	274,000	53,307	0.1946	0.195	0.191	0.195	0.191	0.198	274,000	0.1946	-1.02%
2025-10-21	0	0.197	0.195	0.197	0.195	0.197	25,000	4,894	0.1958	0.197	0.195	0.197	0.195	0.197	25,000	0.1958	0.00%
2025-10-20	0	0.197	0.194	0.197	0.191	0.199	1,216,000	235,948	0.1940	0.197	0.194	0.197	0.191	0.199	1,216,000	0.1940	-0.51%
2025-10-17	0	0.198	0.196	0.198	0.196	0.203	181,000	35,591	0.1966	0.198	0.196	0.198	0.196	0.203	181,000	0.1966	-1.49%
2025-10-16	0	0.201	0.197	0.201	0.193	0.203	764,000	150,914	0.1975	0.201	0.197	0.201	0.193	0.203	764,000	0.1975	0.50%
2025-10-15	0	0.200	0.198	0.200	0.195	0.209	2,678,000	528,721	0.1974	0.200	0.198	0.200	0.195	0.209	2,678,000	0.1974	-2.44%
2025-10-14	0	0.205	0.198	0.205	0.198	0.210	311,000	63,220	0.2033	0.205	0.198	0.205	0.198	0.210	311,000	0.2033	0.49%
2025-10-13	0	0.204	0.202	0.205	0.200	0.206	911,000	182,974	0.2008	0.204	0.202	0.205	0.200	0.206	911,000	0.2008	-2.39%
2025-10-10	0	0.209	0.205	0.209	0.200	0.210	498,000	103,045	0.2069	0.209	0.205	0.209	0.200	0.210	498,000	0.2069	1.95%
2025-10-09	0	0.205	0.210	0.213	0.200	0.211	2,155,000	436,751	0.2027	0.205	0.210	0.213	0.200	0.211	2,155,000	0.2027	-4.65%
2025-10-08	0	0.215	0.207	0.215	0.201	0.216	163,000	33,645	0.2064	0.215	0.207	0.215	0.201	0.216	163,000	0.2064	2.87%
2025-10-06	0	0.209	0.209	0.217	0.209	0.218	1,423,000	300,462	0.2111	0.209	0.209	0.217	0.209	0.218	1,423,000	0.2111	-4.13%
2025-10-03	0	0.218	0.211	0.218	0.209	0.218	307,000	64,424	0.2099	0.218	0.211	0.218	0.209	0.218	307,000	0.2099	3.81%
2025-10-02	0	0.210	0.209	0.210	0.210	0.219	344,000	72,334	0.2103	0.210	0.209	0.210	0.210	0.219	344,000	0.2103	0.48%
2025-09-30	0	0.209	0.207	0.209	0.208	0.226	559,000	121,221	0.2169	0.209	0.207	0.209	0.208	0.226	559,000	0.2169	1.46%
2025-09-29	0	0.206	0.204	0.208	0.205	0.213	925,000	192,413	0.2080	0.206	0.204	0.208	0.205	0.213	925,000	0.2080	-3.29%
2025-09-26	0	0.213	0.211	0.213	0.211	0.219	231,000	49,376	0.2137	0.213	0.211	0.213	0.211	0.219	231,000	0.2137	-1.39%
2025-09-25	0	0.216	0.212	0.216	0.212	0.220	893,000	190,327	0.2131	0.216	0.212	0.216	0.212	0.220	893,000	0.2131	-1.82%
2025-09-24	0	0.220	0.219	0.220	0.218	0.225	467,000	102,831	0.2202	0.220	0.219	0.220	0.218	0.225	467,000	0.2202	-3.08%
2025-09-23	0	0.227	0.219	0.227	0.214	0.231	982,000	215,067	0.2190	0.227	0.219	0.227	0.214	0.231	982,000	0.2190	-2.16%
2025-09-22	0	0.232	0.220	0.232	0.217	0.233	28,000	6,385	0.2280	0.232	0.220	0.232	0.217	0.233	28,000	0.2280	-0.43%
2025-09-19	0	0.233	0.218	0.233	0.213	0.237	1,873,000	417,183	0.2227	0.233	0.218	0.233	0.213	0.237	1,873,000	0.2227	1.30%
2025-09-18	0	0.230	0.223	0.230	0.223	0.239	698,000	160,861	0.2305	0.230	0.223	0.230	0.223	0.239	698,000	0.2305	-3.77%
2025-09-17	0	0.239	0.234	0.239	0.231	0.244	2,222,000	522,322	0.2351	0.239	0.234	0.239	0.231	0.244	2,222,000	0.2351	0.00%
2025-09-16	0	0.239	0.238	0.239	0.238	0.255	6,408,000	1,583,088	0.2470	0.239	0.238	0.239	0.238	0.255	6,408,000	0.2470	-1.65%
2025-09-15	0	0.243	0.237	0.243	0.228	0.255	16,030,000	3,951,757	0.2465	0.243	0.237	0.243	0.228	0.255	16,030,000	0.2465	6.58%
2025-09-12	0	0.228	0.220	0.228	0.195	0.239	9,376,000	2,024,387	0.2159	0.228	0.220	0.228	0.195	0.239	9,376,000	0.2159	14.57%
2025-09-11	0	0.199	0.196	0.199	0.196	0.203	833,000	165,078	0.1982	0.199	0.196	0.199	0.196	0.203	833,000	0.1982	-2.45%
2025-09-10	0	0.204	0.198	0.204	0.193	0.209	1,582,000	314,061	0.1985	0.204	0.198	0.204	0.193	0.209	1,582,000	0.1985	-0.97%
2025-09-09	0	0.206	0.200	0.206	0.200	0.210	4,497,000	912,949	0.2030	0.206	0.200	0.206	0.200	0.210	4,497,000	0.2030	0.49%
2025-09-08	0	0.205	0.201	0.202	0.196	0.206	1,985,000	396,188	0.1996	0.205	0.201	0.202	0.196	0.206	1,985,000	0.1996	1.49%
2025-09-05	0	0.202	0.196	0.202	0.195	0.202	525,000	103,409	0.1970	0.202	0.196	0.202	0.195	0.202	525,000	0.1970	0.00%
2025-09-04	0	0.202	0.199	0.202	0.196	0.204	547,000	107,755	0.1970	0.202	0.199	0.202	0.196	0.204	547,000	0.1970	-1.46%
2025-09-03	0	0.205	0.197	0.205	0.197	0.210	1,286,000	259,085	0.2015	0.205	0.197	0.205	0.197	0.210	1,286,000	0.2015	0.99%
2025-09-02	0	0.203	0.201	0.203	0.201	0.207	467,000	94,118	0.2015	0.203	0.201	0.203	0.201	0.207	467,000	0.2015	-2.40%
2025-09-01	0	0.208	0.201	0.205	0.195	0.210	2,200,000	444,041	0.2018	0.208	0.201	0.205	0.195	0.210	2,200,000	0.2018	0.00%
2025-08-29	0	0.208	0.206	0.209	0.206	0.210	1,015,000	209,923	0.2068	0.208	0.206	0.209	0.206	0.210	1,015,000	0.2068	0.48%
2025-08-28	0	0.207	0.205	0.207	0.204	0.214	2,752,000	569,413	0.2069	0.207	0.205	0.207	0.204	0.214	2,752,000	0.2069	-0.96%
2025-08-27	0	0.209	0.208	0.209	0.207	0.214	283,000	58,907	0.2082	0.209	0.208	0.209	0.207	0.214	283,000	0.2082	-2.79%
2025-08-26	0	0.215	0.211	0.216	0.209	0.216	447,000	94,579	0.2116	0.215	0.211	0.216	0.209	0.216	447,000	0.2116	1.90%
2025-08-25	0	0.211	0.208	0.211	0.205	0.213	1,707,000	355,765	0.2084	0.211	0.208	0.211	0.205	0.213	1,707,000	0.2084	-1.40%
2025-08-22	0	0.214	0.211	0.214	0.208	0.214	722,000	152,035	0.2106	0.214	0.211	0.214	0.208	0.214	722,000	0.2106	0.94%
2025-08-21	0	0.212	0.210	0.212	0.210	0.213	56,000	11,773	0.2102	0.212	0.210	0.212	0.210	0.213	56,000	0.2102	-0.47%
2025-08-20	0	0.213	0.208	0.213	0.207	0.216	502,000	106,261	0.2117	0.213	0.208	0.213	0.207	0.216	502,000	0.2117	0.95%
2025-08-19	0	0.211	0.210	0.211	0.208	0.218	943,000	199,013	0.2110	0.211	0.210	0.211	0.208	0.218	943,000	0.2110	0.48%
2025-08-18	0	0.210	0.209	0.210	0.208	0.215	1,019,000	215,078	0.2111	0.210	0.209	0.210	0.208	0.215	1,019,000	0.2111	-2.33%
2025-08-15	0	0.215	0.210	0.215	0.209	0.217	536,000	112,268	0.2095	0.215	0.210	0.215	0.209	0.217	536,000	0.2095	0.00%
2025-08-14	0	0.215	0.211	0.215	0.208	0.215	85,000	17,776	0.2091	0.215	0.211	0.215	0.208	0.215	85,000	0.2091	0.47%
2025-08-13	0	0.214	0.209	0.214	0.207	0.228	814,000	173,308	0.2129	0.214	0.209	0.214	0.207	0.228	814,000	0.2129	-2.28%
2025-08-12	0	0.219	0.212	0.219	0.214	0.225	1,188,000	260,426	0.2192	0.219	0.212	0.219	0.214	0.225	1,188,000	0.2192	1.86%
2025-08-11	0	0.215	0.207	0.214	0.206	0.217	465,000	99,709	0.2144	0.215	0.207	0.214	0.206	0.217	465,000	0.2144	2.87%
2025-08-08	0	0.209	0.206	0.209	0.206	0.213	195,000	40,668	0.2086	0.209	0.206	0.209	0.206	0.213	195,000	0.2086	-2.34%
2025-08-07	0	0.214	0.206	0.214	0.206	0.214	221,000	45,817	0.2073	0.214	0.206	0.214	0.206	0.214	221,000	0.2073	-0.93%
2025-08-06	0	0.216	0.210	0.216	0.210	0.218	1,312,000	279,547	0.2131	0.216	0.210	0.216	0.210	0.218	1,312,000	0.2131	-1.82%
2025-08-05	0	0.220	0.215	0.220	0.214	0.227	312,000	67,371	0.2159	0.220	0.215	0.220	0.214	0.227	312,000	0.2159	-0.45%
2025-08-04	0	0.221	0.216	0.221	0.215	0.227	2,265,000	490,153	0.2164	0.221	0.216	0.221	0.215	0.227	2,265,000	0.2164	-3.91%
2025-08-01	0	0.230	0.220	0.230	0.220	0.230	502,000	113,231	0.2256	0.230	0.220	0.230	0.220	0.230	502,000	0.2256	0.00%
2025-07-31	0	0.230	0.227	0.230	0.224	0.230	522,000	119,523	0.2290	0.230	0.227	0.230	0.224	0.230	522,000	0.2290	0.44%
2025-07-30	0	0.229	0.225	0.229	0.216	0.232	2,834,000	647,327	0.2284	0.229	0.225	0.229	0.216	0.232	2,834,000	0.2284	6.02%
2025-07-29	0	0.216	0.213	0.216	0.208	0.216	547,000	115,964	0.2120	0.216	0.213	0.216	0.208	0.216	547,000	0.2120	1.41%
2025-07-28	0	0.213	0.211	0.213	0.205	0.214	954,000	202,116	0.2119	0.213	0.211	0.213	0.205	0.214	954,000	0.2119	2.40%
2025-07-25	0	0.208	0.204	0.208	0.204	0.210	122,000	25,091	0.2057	0.208	0.204	0.208	0.204	0.210	122,000	0.2057	0.97%
2025-07-24	0	0.206	0.205	0.208	0.205	0.211	1,115,000	232,143	0.2082	0.206	0.205	0.208	0.205	0.211	1,115,000	0.2082	-0.96%
2025-07-23	0	0.208	0.207	0.208	0.205	0.210	1,021,000	211,635	0.2073	0.208	0.207	0.208	0.205	0.210	1,021,000	0.2073	0.48%
2025-07-22	0	0.207	0.205	0.208	0.198	0.210	1,105,000	224,015	0.2027	0.207	0.205	0.208	0.198	0.210	1,105,000	0.2027	0.00%
2025-07-21	0	0.207	0.203	0.207	0.200	0.209	649,000	132,060	0.2035	0.207	0.203	0.207	0.200	0.209	649,000	0.2035	-0.96%
2025-07-18	0	0.209	0.208	0.209	0.201	0.212	774,000	159,268	0.2058	0.209	0.208	0.209	0.201	0.212	774,000	0.2058	3.98%
2025-07-17	0	0.201	0.201	0.203	0.201	0.210	170,000	34,647	0.2038	0.201	0.201	0.203	0.201	0.210	170,000	0.2038	-3.83%
2025-07-16	0	0.209	0.204	0.208	0.202	0.215	203,000	42,478	0.2093	0.209	0.204	0.208	0.202	0.215	203,000	0.2093	-1.88%
2025-07-15	0	0.213	0.210	0.214	0.209	0.214	398,000	83,691	0.2103	0.213	0.210	0.214	0.209	0.214	398,000	0.2103	0.00%
2025-07-14	0	0.213	0.206	0.213	0.201	0.213	1,286,000	265,165	0.2062	0.213	0.206	0.213	0.201	0.213	1,286,000	0.2062	1.43%
2025-07-11	0	0.210	0.208	0.210	0.197	0.210	1,207,000	248,171	0.2056	0.210	0.208	0.210	0.197	0.210	1,207,000	0.2056	3.45%
2025-07-10	0	0.203	0.203	0.204	0.194	0.204	1,814,000	364,626	0.2010	0.203	0.203	0.204	0.194	0.204	1,814,000	0.2010	3.57%
2025-07-09	0	0.196	0.190	0.198	0.186	0.198	313,000	59,452	0.1899	0.196	0.190	0.198	0.186	0.198	313,000	0.1899	3.16%
2025-07-08	0	0.190	0.190	0.198	0.190	0.194	521,000	99,841	0.1916	0.190	0.190	0.198	0.190	0.194	521,000	0.1916	0.53%
2025-07-07	0	0.189	0.189	0.190	0.189	0.200	1,431,000	274,328	0.1917	0.189	0.189	0.190	0.189	0.200	1,431,000	0.1917	-2.58%
2025-07-04	0	0.194	0.194	0.200	0.194	0.202	589,000	117,660	0.1998	0.194	0.194	0.200	0.194	0.202	589,000	0.1998	-3.48%
2025-07-03	0	0.201	0.201	0.205	0.195	0.207	734,000	147,260	0.2006	0.201	0.201	0.205	0.195	0.207	734,000	0.2006	3.08%
2025-07-02	0	0.195	0.195	0.200	0.195	0.208	1,940,000	394,148	0.2032	0.195	0.195	0.200	0.195	0.208	1,940,000	0.2032	0.00%
2025-06-30	0	0.195	0.195	0.196	0.191	0.196	1,040,000	200,795	0.1931	0.195	0.195	0.196	0.191	0.196	1,040,000	0.1931	2.09%
2025-06-27	0	0.191	0.190	0.191	0.189	0.196	1,749,000	333,444	0.1906	0.191	0.190	0.191	0.189	0.196	1,749,000	0.1906	1.06%
2025-06-26	0	0.189	0.188	0.189	0.184	0.193	1,519,000	288,418	0.1899	0.189	0.188	0.189	0.184	0.193	1,519,000	0.1899	-1.05%
2025-06-25	0	0.191	0.191	0.198	0.189	0.194	1,315,000	249,907	0.1900	0.191	0.191	0.198	0.189	0.194	1,315,000	0.1900	1.60%
2025-06-24	0	0.188	0.188	0.198	0.186	0.197	1,319,000	251,770	0.1909	0.188	0.188	0.198	0.186	0.197	1,319,000	0.1909	-1.57%
2025-06-23	0	0.191	0.190	0.191	0.173	0.191	8,634,000	1,600,627	0.1854	0.191	0.190	0.191	0.173	0.191	8,634,000	0.1854	2.14%
2025-06-20	0	0.187	0.187	0.193	0.185	0.195	3,610,000	681,729	0.1888	0.187	0.187	0.193	0.185	0.195	3,610,000	0.1888	-3.61%
2025-06-19	0	0.194	0.191	0.194	0.188	0.212	4,937,000	978,350	0.1982	0.194	0.191	0.194	0.188	0.212	4,937,000	0.1982	-9.35%
2025-06-18	0	0.214	0.213	0.215	0.214	0.222	1,224,000	263,357	0.2152	0.214	0.213	0.215	0.214	0.222	1,224,000	0.2152	-4.04%
2025-06-17	0	0.223	0.220	0.223	0.217	0.234	2,009,000	456,790	0.2274	0.223	0.220	0.223	0.217	0.234	2,009,000	0.2274	-5.51%
2025-06-16	0	0.236	0.236	0.237	0.221	0.236	387,000	87,412	0.2259	0.236	0.236	0.237	0.221	0.236	387,000	0.2259	3.06%
2025-06-13	0	0.229	0.229	0.230	0.223	0.231	747,000	168,756	0.2259	0.229	0.229	0.230	0.223	0.231	747,000	0.2259	-0.87%
2025-06-12	0	0.231	0.231	0.237	0.225	0.238	687,000	158,236	0.2303	0.231	0.231	0.237	0.225	0.238	687,000	0.2303	-4.94%
2025-06-11	0	0.243	0.233	0.244	0.232	0.246	230,000	54,282	0.2360	0.243	0.233	0.244	0.232	0.246	230,000	0.2360	1.67%
2025-06-10	0	0.239	0.231	0.239	0.231	0.239	710,000	166,221	0.2341	0.239	0.231	0.239	0.231	0.239	710,000	0.2341	-2.45%
2025-06-09	0	0.245	0.239	0.245	0.240	0.250	545,000	134,796	0.2473	0.245	0.239	0.245	0.240	0.250	545,000	0.2473	2.08%
2025-06-06	0	0.240	0.239	0.240	0.235	0.260	2,057,000	509,888	0.2479	0.240	0.239	0.240	0.235	0.260	2,057,000	0.2479	-3.61%
2025-06-05	0	0.249	0.237	0.249	0.221	0.249	1,973,000	479,037	0.2428	0.249	0.237	0.249	0.221	0.249	1,973,000	0.2428	2.47%
2025-06-04	0	0.243	0.232	0.242	0.232	0.249	1,999,000	479,059	0.2396	0.243	0.232	0.242	0.232	0.249	1,999,000	0.2396	6.11%
2025-06-03	0	0.229	0.222	0.229	0.222	0.233	258,000	58,290	0.2259	0.229	0.222	0.229	0.222	0.233	258,000	0.2259	-1.72%
2025-06-02	0	0.233	0.222	0.233	0.219	0.234	163,000	35,892	0.2202	0.233	0.222	0.233	0.219	0.234	163,000	0.2202	-1.69%
2025-05-30	0	0.237	0.226	0.237	0.223	0.238	84,000	19,350	0.2304	0.237	0.226	0.237	0.223	0.238	84,000	0.2304	0.42%
2025-05-29	0	0.236	0.228	0.236	0.221	0.239	125,000	29,459	0.2357	0.236	0.228	0.236	0.221	0.239	125,000	0.2357	-1.26%
2025-05-28	0	0.239	0.221	0.239	0.222	0.239	152,000	35,044	0.2306	0.239	0.221	0.239	0.222	0.239	152,000	0.2306	1.70%
2025-05-27	0	0.235	0.225	0.235	0.225	0.237	53,000	12,103	0.2284	0.235	0.225	0.235	0.225	0.237	53,000	0.2284	3.52%
2025-05-26	0	0.227	0.222	0.227	0.219	0.242	1,276,000	284,502	0.2230	0.227	0.222	0.227	0.219	0.242	1,276,000	0.2230	0.00%
2025-05-23	0	0.227	0.219	0.227	0.214	0.230	538,000	120,305	0.2236	0.227	0.219	0.227	0.214	0.230	538,000	0.2236	0.44%
2025-05-22	0	0.226	0.220	0.226	0.216	0.244	691,000	152,834	0.2212	0.226	0.220	0.226	0.216	0.244	691,000	0.2212	0.89%
2025-05-21	0	0.224	0.223	0.224	0.217	0.237	812,000	179,171	0.2207	0.224	0.223	0.224	0.217	0.237	812,000	0.2207	-1.75%
2025-05-20	0	0.228	0.223	0.228	0.220	0.250	1,803,000	417,324	0.2315	0.228	0.223	0.228	0.220	0.250	1,803,000	0.2315	-8.06%
2025-05-19	0	0.248	0.242	0.248	0.235	0.248	508,000	122,975	0.2421	0.248	0.242	0.248	0.235	0.248	508,000	0.2421	1.22%
2025-05-16	0	0.245	0.240	0.245	0.236	0.247	850,000	202,564	0.2383	0.245	0.240	0.245	0.236	0.247	850,000	0.2383	-1.21%
2025-05-15	0	0.248	0.238	0.248	0.241	0.255	1,957,000	484,740	0.2477	0.248	0.238	0.248	0.241	0.255	1,957,000	0.2477	-2.75%
2025-05-14	0	0.255	0.250	0.255	0.248	0.260	2,275,000	573,245	0.2520	0.255	0.250	0.255	0.248	0.260	2,275,000	0.2520	2.82%
2025-05-13	0	0.248	0.246	0.248	0.238	0.250	2,974,000	718,684	0.2417	0.248	0.246	0.248	0.238	0.250	2,974,000	0.2417	3.33%
2025-05-12	0	0.240	0.238	0.240	0.230	0.243	2,049,000	487,578	0.2380	0.240	0.238	0.240	0.230	0.243	2,049,000	0.2380	0.84%
2025-05-09	0	0.238	0.237	0.238	0.226	0.238	3,694,000	861,623	0.2332	0.238	0.237	0.238	0.226	0.238	3,694,000	0.2332	6.25%
2025-05-08	0	0.224	0.216	0.224	0.203	0.228	1,250,000	271,936	0.2175	0.224	0.216	0.224	0.203	0.228	1,250,000	0.2175	7.18%
2025-05-07	0	0.209	0.201	0.209	0.190	0.209	2,710,000	554,081	0.2045	0.209	0.201	0.209	0.190	0.209	2,710,000	0.2045	6.63%
2025-05-06	0	0.196	0.191	0.196	0.184	0.197	420,000	80,459	0.1916	0.196	0.191	0.196	0.184	0.197	420,000	0.1916	2.62%
2025-05-02	0	0.191	0.181	0.195	0.181	0.198	509,000	95,747	0.1881	0.191	0.181	0.195	0.181	0.198	509,000	0.1881	2.14%
2025-04-30	0	0.187	0.184	0.187	0.183	0.190	20,000	3,734	0.1867	0.187	0.184	0.187	0.183	0.190	20,000	0.1867	0.00%
2025-04-29	0	0.187	0.186	0.187	0.183	0.197	134,000	25,096	0.1873	0.187	0.186	0.187	0.183	0.197	134,000	0.1873	1.08%
2025-04-28	0	0.185	0.184	0.192	0.184	0.185	118,000	21,824	0.1849	0.185	0.184	0.192	0.184	0.185	118,000	0.1849	-4.64%
2025-04-25	0	0.194	0.187	0.194	0.180	0.212	827,000	156,943	0.1898	0.194	0.187	0.194	0.180	0.212	827,000	0.1898	8.38%
2025-04-24	0	0.179	0.177	0.180	0.175	0.180	192,000	34,114	0.1777	0.179	0.177	0.180	0.175	0.180	192,000	0.1777	0.00%
2025-04-23	0	0.179	0.176	0.179	0.176	0.180	1,788,000	319,040	0.1784	0.179	0.176	0.179	0.176	0.180	1,788,000	0.1784	0.56%
2025-04-22	0	0.178	0.178	0.184	0.178	0.186	544,000	98,366	0.1808	0.178	0.178	0.184	0.178	0.186	544,000	0.1808	-2.20%
2025-04-17	0	0.182	0.179	0.182	0.179	0.185	200,000	36,382	0.1819	0.182	0.179	0.182	0.179	0.185	200,000	0.1819	0.55%
2025-04-16	0	0.181	0.178	0.186	0.178	0.187	1,553,000	281,528	0.1813	0.181	0.178	0.186	0.178	0.187	1,553,000	0.1813	-1.63%
2025-04-15	0	0.184	0.178	0.184	0.177	0.185	214,000	38,136	0.1782	0.184	0.178	0.184	0.177	0.185	214,000	0.1782	3.37%
2025-04-14	0	0.178	0.178	0.179	0.177	0.183	616,000	110,675	0.1797	0.178	0.178	0.179	0.177	0.183	616,000	0.1797	-0.56%
2025-04-11	0	0.179	0.177	0.179	0.174	0.180	108,000	18,969	0.1756	0.179	0.177	0.179	0.174	0.180	108,000	0.1756	1.13%
2025-04-10	0	0.177	0.177	0.180	0.177	0.187	1,120,000	200,859	0.1793	0.177	0.177	0.180	0.177	0.187	1,120,000	0.1793	-1.67%
2025-04-09	0	0.180	0.180	0.185	0.171	0.184	528,000	94,011	0.1781	0.180	0.180	0.185	0.171	0.184	528,000	0.1781	-1.10%
2025-04-08	0	0.182	0.179	0.192	0.178	0.182	799,000	142,498	0.1783	0.182	0.179	0.192	0.178	0.182	799,000	0.1783	5.20%
2025-04-07	0	0.173	0.173	0.177	0.170	0.199	3,100,000	571,189	0.1843	0.173	0.173	0.177	0.170	0.199	3,100,000	0.1843	-12.63%
2025-04-03	0	0.198	0.198	0.204	0.197	0.202	294,000	58,680	0.1996	0.198	0.198	0.204	0.197	0.202	294,000	0.1996	-1.98%
2025-04-02	0	0.202	0.200	0.202	0.198	0.202	293,000	58,461	0.1995	0.202	0.200	0.202	0.198	0.202	293,000	0.1995	0.00%
2025-04-01	0	0.202	0.201	0.204	0.200	0.204	270,000	54,499	0.2018	0.202	0.201	0.204	0.200	0.204	270,000	0.2018	0.00%
2025-03-31	0	0.202	0.198	0.202	0.198	0.207	705,000	140,402	0.1992	0.202	0.198	0.202	0.198	0.207	705,000	0.1992	-2.42%
2025-03-28	0	0.207	0.203	0.207	0.200	0.207	533,000	108,403	0.2034	0.207	0.203	0.207	0.200	0.207	533,000	0.2034	1.47%
2025-03-27	0	0.204	0.200	0.204	0.200	0.206	1,596,000	321,320	0.2013	0.204	0.200	0.204	0.200	0.206	1,596,000	0.2013	-0.97%
2025-03-26	0	0.206	0.202	0.206	0.201	0.211	1,124,000	231,554	0.2060	0.206	0.202	0.206	0.201	0.211	1,124,000	0.2060	0.00%
2025-03-25	0	0.206	0.203	0.208	0.202	0.215	878,000	183,398	0.2089	0.206	0.203	0.208	0.202	0.215	878,000	0.2089	-5.07%
2025-03-24	0	0.217	0.215	0.219	0.215	0.234	539,000	117,384	0.2178	0.217	0.215	0.219	0.215	0.234	539,000	0.2178	-2.69%
2025-03-21	0	0.223	0.220	0.223	0.220	0.227	136,000	30,198	0.2220	0.223	0.220	0.223	0.220	0.227	136,000	0.2220	-2.19%
2025-03-20	0	0.228	0.227	0.228	0.226	0.240	1,955,000	456,858	0.2337	0.228	0.227	0.228	0.226	0.240	1,955,000	0.2337	-1.30%
2025-03-19	0	0.231	0.230	0.231	0.210	0.239	2,011,000	454,143	0.2258	0.231	0.230	0.231	0.210	0.239	2,011,000	0.2258	0.43%
2025-03-18	0	0.230	0.230	0.232	0.192	0.237	3,938,000	839,155	0.2131	0.230	0.230	0.232	0.192	0.237	3,938,000	0.2131	17.95%
2025-03-17	0	0.195	0.196	0.200	0.193	0.196	409,000	79,966	0.1955	0.195	0.196	0.200	0.193	0.196	409,000	0.1955	-2.01%
2025-03-14	0	0.199	0.199	0.201	0.190	0.199	1,192,000	231,483	0.1942	0.199	0.199	0.201	0.190	0.199	1,192,000	0.1942	1.53%
2025-03-13	0	0.196	0.193	0.197	0.193	0.196	563,000	109,158	0.1939	0.196	0.193	0.197	0.193	0.196	563,000	0.1939	0.00%
2025-03-12	0	0.196	0.193	0.196	0.190	0.197	796,000	152,632	0.1917	0.196	0.193	0.196	0.190	0.197	796,000	0.1917	-1.01%
2025-03-11	0	0.198	0.195	0.199	0.190	0.198	1,521,000	291,941	0.1919	0.198	0.195	0.199	0.190	0.198	1,521,000	0.1919	0.00%
2025-03-10	0	0.198	0.198	0.200	0.196	0.201	811,000	161,149	0.1987	0.198	0.198	0.200	0.196	0.201	811,000	0.1987	-2.46%
2025-03-07	0	0.203	0.200	0.203	0.200	0.215	364,000	74,135	0.2037	0.203	0.200	0.203	0.200	0.215	364,000	0.2037	-0.98%
2025-03-06	0	0.205	0.205	0.209	0.204	0.210	742,000	151,816	0.2046	0.205	0.205	0.209	0.204	0.210	742,000	0.2046	-2.38%
2025-03-05	0	0.210	0.200	0.210	0.199	0.212	167,000	33,539	0.2008	0.210	0.200	0.210	0.199	0.212	167,000	0.2008	1.94%
2025-03-04	0	0.206	0.200	0.203	0.200	0.212	424,000	85,779	0.2023	0.206	0.200	0.203	0.200	0.212	424,000	0.2023	0.98%
2025-03-03	0	0.204	0.204	0.205	0.200	0.208	279,000	57,054	0.2045	0.204	0.204	0.205	0.200	0.208	279,000	0.2045	3.03%
2025-02-28	0	0.198	0.198	0.199	0.196	0.201	2,328,000	463,015	0.1989	0.198	0.198	0.199	0.196	0.201	2,328,000	0.1989	-1.49%
2025-02-27	0	0.201	0.201	0.202	0.200	0.203	692,000	138,969	0.2008	0.201	0.201	0.202	0.200	0.203	692,000	0.2008	-1.47%
2025-02-26	0	0.204	0.202	0.204	0.201	0.204	1,793,000	362,070	0.2019	0.204	0.202	0.204	0.201	0.204	1,793,000	0.2019	0.49%
2025-02-25	0	0.203	0.202	0.205	0.202	0.218	581,000	118,358	0.2037	0.203	0.202	0.205	0.202	0.218	581,000	0.2037	-1.46%
2025-02-24	0	0.206	0.205	0.208	0.204	0.214	1,200,000	249,297	0.2077	0.206	0.205	0.208	0.204	0.214	1,200,000	0.2077	-4.63%
2025-02-21	0	0.216	0.216	0.217	0.213	0.218	1,263,000	270,362	0.2141	0.216	0.216	0.217	0.213	0.218	1,263,000	0.2141	0.00%
2025-02-20	0	0.216	0.216	0.221	0.213	0.219	431,000	92,669	0.2150	0.216	0.216	0.221	0.213	0.219	431,000	0.2150	-4.00%
2025-02-19	0	0.225	0.225	0.226	0.214	0.225	1,842,000	401,225	0.2178	0.225	0.225	0.226	0.214	0.225	1,842,000	0.2178	0.00%
2025-02-18	0	0.225	0.223	0.227	0.222	0.229	932,000	211,476	0.2269	0.225	0.223	0.227	0.222	0.229	932,000	0.2269	-0.44%
2025-02-17	0	0.226	0.224	0.226	0.219	0.228	2,788,000	621,240	0.2228	0.226	0.224	0.226	0.219	0.228	2,788,000	0.2228	-0.88%
2025-02-14	0	0.228	0.223	0.228	0.221	0.228	1,667,000	376,937	0.2261	0.228	0.223	0.228	0.221	0.228	1,667,000	0.2261	-0.44%
2025-02-13	0	0.229	0.224	0.229	0.224	0.230	913,914	205,566	0.2249	0.229	0.224	0.229	0.224	0.230	913,914	0.2249	0.00%
2025-02-12	0	0.229	0.228	0.229	0.213	0.239	4,504,000	1,010,078	0.2243	0.229	0.228	0.229	0.213	0.239	4,504,000	0.2243	7.51%
2025-02-11	0	0.213	0.213	0.218	0.213	0.224	1,956,000	425,465	0.2175	0.213	0.213	0.218	0.213	0.224	1,956,000	0.2175	-3.18%
2025-02-10	0	0.220	0.217	0.220	0.215	0.220	816,000	176,929	0.2168	0.220	0.217	0.220	0.215	0.220	816,000	0.2168	0.46%
2025-02-07	0	0.219	0.213	0.219	0.205	0.219	1,104,000	233,157	0.2112	0.219	0.213	0.219	0.205	0.219	1,104,000	0.2112	5.29%
2025-02-06	0	0.208	0.204	0.208	0.202	0.210	1,315,000	268,789	0.2044	0.208	0.204	0.208	0.202	0.210	1,315,000	0.2044	0.97%
2025-02-05	0	0.206	0.205	0.206	0.204	0.211	905,000	187,458	0.2071	0.206	0.205	0.206	0.204	0.211	905,000	0.2071	-2.83%
2025-02-04	0	0.212	0.212	0.214	0.208	0.218	1,509,000	318,176	0.2109	0.212	0.212	0.214	0.208	0.218	1,509,000	0.2109	2.42%
2025-02-03	0	0.207	0.201	0.207	0.201	0.220	1,235,000	252,789	0.2047	0.207	0.201	0.207	0.201	0.220	1,235,000	0.2047	-2.82%
2025-01-28	0	0.213	0.206	0.212	0.204	0.213	857,000	175,696	0.2050	0.213	0.206	0.212	0.204	0.213	857,000	0.2050	1.43%
2025-01-27	0	0.210	0.195	0.210	0.195	0.210	395,000	78,449	0.1986	0.210	0.195	0.210	0.195	0.210	395,000	0.1986	8.25%
2025-01-24	0	0.194	0.193	0.194	0.188	0.198	1,783,000	343,579	0.1927	0.194	0.193	0.194	0.188	0.198	1,783,000	0.1927	1.04%
2025-01-23	0	0.192	0.186	0.192	0.186	0.200	2,708,000	524,707	0.1938	0.192	0.186	0.192	0.186	0.200	2,708,000	0.1938	-1.54%
2025-01-22	0	0.195	0.190	0.195	0.184	0.196	1,624,000	308,063	0.1897	0.195	0.190	0.195	0.184	0.196	1,624,000	0.1897	2.63%
2025-01-21	0	0.190	0.187	0.190	0.183	0.195	479,000	91,238	0.1905	0.190	0.187	0.190	0.183	0.195	479,000	0.1905	1.06%
2025-01-20	0	0.188	0.188	0.192	0.180	0.195	1,557,000	298,694	0.1918	0.188	0.188	0.192	0.180	0.195	1,557,000	0.1918	-3.59%
2025-01-17	0	0.195	0.194	0.195	0.193	0.196	929,000	180,673	0.1945	0.195	0.194	0.195	0.193	0.196	929,000	0.1945	0.00%
2025-01-16	0	0.195	0.195	0.198	0.190	0.198	739,000	143,407	0.1941	0.195	0.195	0.198	0.190	0.198	739,000	0.1941	0.52%
2025-01-15	0	0.194	0.192	0.195	0.193	0.195	119,000	23,032	0.1935	0.194	0.192	0.195	0.193	0.195	119,000	0.1935	-0.51%
2025-01-14	0	0.195	0.202	0.203	0.193	0.198	665,000	129,809	0.1952	0.195	0.202	0.203	0.193	0.198	665,000	0.1952	0.52%
2025-01-13	0	0.194	0.194	0.196	0.190	0.205	2,003,000	394,986	0.1972	0.194	0.194	0.196	0.190	0.205	2,003,000	0.1972	-7.62%
2025-01-10	0	0.210	0.202	0.210	0.197	0.210	1,145,000	227,407	0.1986	0.210	0.202	0.210	0.197	0.210	1,145,000	0.1986	5.53%
2025-01-09	0	0.199	0.199	0.202	0.199	0.205	2,755,000	551,031	0.2000	0.199	0.199	0.202	0.199	0.205	2,755,000	0.2000	0.51%
2025-01-08	0	0.198	0.198	0.205	0.195	0.205	761,700	152,576	0.2003	0.198	0.198	0.205	0.195	0.205	761,700	0.2003	-3.41%
2025-01-07	0	0.205	0.205	0.210	0.203	0.208	185,300	38,069	0.2054	0.205	0.205	0.210	0.203	0.208	185,300	0.2054	0.00%
2025-01-06	0	0.205	0.205	0.210	0.203	0.211	1,763,000	364,429	0.2067	0.205	0.205	0.210	0.203	0.211	1,763,000	0.2067	0.00%
2025-01-03	0	0.205	0.205	0.212	0.202	0.213	686,000	142,491	0.2077	0.205	0.205	0.212	0.202	0.213	686,000	0.2077	-2.84%
2025-01-02	0	0.211	0.209	0.211	0.209	0.218	788,000	166,958	0.2119	0.211	0.209	0.211	0.209	0.218	788,000	0.2119	-0.47%
2024-12-31	0	0.212	0.212	0.215	0.207	0.212	43,000	9,071	0.2110	0.212	0.212	0.215	0.207	0.212	43,000	0.2110	1.44%
2024-12-30	0	0.209	0.208	0.217	0.205	0.219	836,000	177,293	0.2121	0.209	0.208	0.217	0.205	0.219	836,000	0.2121	-3.69%
2024-12-27	0	0.217	0.211	0.222	0.209	0.226	683,000	148,114	0.2169	0.217	0.211	0.222	0.209	0.226	683,000	0.2169	-4.41%
2024-12-24	0	0.227	0.224	0.228	0.221	0.227	113,000	25,511	0.2258	0.227	0.224	0.228	0.221	0.227	113,000	0.2258	1.79%
2024-12-23	0	0.223	0.223	0.226	0.220	0.225	486,000	108,817	0.2239	0.223	0.223	0.226	0.220	0.225	486,000	0.2239	-4.29%
2024-12-20	0	0.233	0.223	0.235	0.223	0.233	462,000	104,049	0.2252	0.233	0.223	0.235	0.223	0.233	462,000	0.2252	2.19%
2024-12-19	0	0.228	0.225	0.228	0.226	0.231	37,000	8,366	0.2261	0.228	0.225	0.228	0.226	0.231	37,000	0.2261	0.00%
2024-12-18	0	0.228	0.228	0.229	0.224	0.237	2,823,000	644,372	0.2283	0.228	0.228	0.229	0.224	0.237	2,823,000	0.2283	-6.94%
2024-12-17	0	0.245	0.230	0.245	0.229	0.245	1,075,000	256,254	0.2384	0.245	0.230	0.245	0.229	0.245	1,075,000	0.2384	2.08%
2024-12-16	0	0.240	0.236	0.245	0.235	0.241	399,000	95,048	0.2382	0.240	0.236	0.245	0.235	0.241	399,000	0.2382	-4.00%
2024-12-13	0	0.250	0.237	0.255	0.235	0.250	1,027,000	249,205	0.2427	0.250	0.237	0.255	0.235	0.250	1,027,000	0.2427	0.00%
2024-12-12	0	0.250	0.248	0.255	0.249	0.265	884,000	223,127	0.2524	0.250	0.248	0.255	0.249	0.265	884,000	0.2524	-1.96%
2024-12-11	0	0.255	0.255	0.260	0.246	0.260	241,000	60,188	0.2497	0.255	0.255	0.260	0.246	0.260	241,000	0.2497	3.66%
2024-12-10	0	0.246	0.245	0.260	0.240	0.265	1,403,000	347,437	0.2476	0.246	0.245	0.260	0.240	0.265	1,403,000	0.2476	0.82%
2024-12-09	0	0.244	0.244	0.248	0.233	0.248	779,000	187,715	0.2410	0.244	0.244	0.248	0.233	0.248	779,000	0.2410	4.72%
2024-12-06	0	0.233	0.227	0.233	0.214	0.234	1,166,000	264,381	0.2267	0.233	0.227	0.233	0.214	0.234	1,166,000	0.2267	8.37%
2024-12-05	0	0.215	0.215	0.222	0.212	0.230	1,345,000	293,407	0.2181	0.215	0.215	0.222	0.212	0.230	1,345,000	0.2181	-0.92%
2024-12-04	0	0.217	0.217	0.222	0.215	0.228	875,000	191,824	0.2192	0.217	0.217	0.222	0.215	0.228	875,000	0.2192	-3.56%
2024-12-03	0	0.225	0.225	0.229	0.212	0.238	490,000	109,745	0.2240	0.225	0.225	0.229	0.212	0.238	490,000	0.2240	-2.17%
2024-12-02	0	0.230	0.230	0.232	0.228	0.239	502,000	115,758	0.2306	0.230	0.230	0.232	0.228	0.239	502,000	0.2306	0.00%
2024-11-29	0	0.230	0.230	0.231	0.220	0.237	1,342,000	308,149	0.2296	0.230	0.230	0.231	0.220	0.237	1,342,000	0.2296	4.55%
2024-11-28	0	0.220	0.219	0.228	0.211	0.230	1,005,000	225,937	0.2248	0.220	0.219	0.228	0.211	0.230	1,005,000	0.2248	-3.93%
2024-11-27	0	0.229	0.229	0.230	0.225	0.229	311,000	70,537	0.2268	0.229	0.229	0.230	0.225	0.229	311,000	0.2268	0.44%
2024-11-26	0	0.228	0.226	0.232	0.201	0.234	648,000	148,759	0.2296	0.228	0.226	0.232	0.201	0.234	648,000	0.2296	-1.72%
2024-11-25	0	0.232	0.233	0.234	0.220	0.249	2,580,000	593,649	0.2301	0.232	0.233	0.234	0.220	0.249	2,580,000	0.2301	-0.85%
2024-11-22	0	0.234	0.234	0.235	0.232	0.260	1,198,000	286,949	0.2395	0.234	0.234	0.235	0.232	0.260	1,198,000	0.2395	-4.49%
2024-11-21	0	0.245	0.245	0.260	0.245	0.270	346,000	87,363	0.2525	0.245	0.245	0.260	0.245	0.270	346,000	0.2525	-3.92%
2024-11-20	0	0.255	0.255	0.270	0.241	0.260	747,000	185,541	0.2484	0.255	0.255	0.270	0.241	0.260	747,000	0.2484	4.94%
2024-11-19	0	0.243	0.241	0.248	0.240	0.247	926,000	223,220	0.2411	0.243	0.241	0.248	0.240	0.247	926,000	0.2411	0.83%
2024-11-18	0	0.241	0.241	0.242	0.240	0.255	3,106,000	759,825	0.2446	0.241	0.241	0.242	0.240	0.255	3,106,000	0.2446	-5.49%
2024-11-15	0	0.255	0.250	0.255	0.249	0.260	1,648,000	416,439	0.2527	0.255	0.250	0.255	0.249	0.260	1,648,000	0.2527	-3.77%
2024-11-14	0	0.265	0.250	0.265	0.250	0.265	614,000	157,555	0.2566	0.265	0.250	0.265	0.250	0.265	614,000	0.2566	0.00%
2024-11-13	0	0.265	0.260	0.265	0.250	0.265	815,000	208,155	0.2554	0.265	0.260	0.265	0.250	0.265	815,000	0.2554	7.29%
2024-11-12	0	0.247	0.240	0.247	0.247	0.295	4,412,000	1,194,147	0.2707	0.247	0.240	0.247	0.247	0.295	4,412,000	0.2707	-13.33%
2024-11-11	0	0.285	0.285	0.290	0.285	0.305	1,881,000	546,520	0.2905	0.285	0.285	0.290	0.285	0.305	1,881,000	0.2905	-5.00%
2024-11-08	0	0.300	0.300	0.305	0.290	0.310	1,482,000	444,715	0.3001	0.300	0.300	0.305	0.290	0.310	1,482,000	0.3001	0.00%
2024-11-07	0	0.300	0.300	0.305	0.285	0.305	1,282,000	384,760	0.3001	0.300	0.300	0.305	0.285	0.305	1,282,000	0.3001	1.69%
2024-11-06	0	0.295	0.290	0.295	0.290	0.310	1,139,000	337,260	0.2961	0.295	0.290	0.295	0.290	0.310	1,139,000	0.2961	-3.28%
2024-11-05	0	0.305	0.300	0.305	0.285	0.305	1,654,000	493,685	0.2985	0.305	0.300	0.305	0.285	0.305	1,654,000	0.2985	5.17%
2024-11-04	0	0.290	0.290	0.300	0.280	0.295	1,270,000	362,985	0.2858	0.290	0.290	0.300	0.280	0.295	1,270,000	0.2858	3.57%
2024-11-01	0	0.280	0.280	0.285	0.280	0.290	377,000	106,080	0.2814	0.280	0.280	0.285	0.280	0.290	377,000	0.2814	0.00%
2024-10-31	0	0.280	0.280	0.295	0.280	0.305	771,000	220,100	0.2855	0.280	0.280	0.295	0.280	0.305	771,000	0.2855	-1.75%
2024-10-30	0	0.285	0.285	0.300	0.285	0.310	1,559,000	453,630	0.2910	0.285	0.285	0.300	0.285	0.310	1,559,000	0.2910	-5.00%
2024-10-29	0	0.300	0.300	0.305	0.295	0.315	1,958,000	596,815	0.3048	0.300	0.300	0.305	0.295	0.315	1,958,000	0.3048	0.00%
2024-10-28	0	0.300	0.300	0.305	0.290	0.310	983,000	295,220	0.3003	0.300	0.300	0.305	0.290	0.310	983,000	0.3003	1.69%
2024-10-25	0	0.295	0.295	0.300	0.285	0.300	2,357,000	694,205	0.2945	0.295	0.295	0.300	0.285	0.300	2,357,000	0.2945	3.51%
2024-10-24	0	0.285	0.285	0.290	0.285	0.300	2,129,000	617,505	0.2900	0.285	0.285	0.290	0.285	0.300	2,129,000	0.2900	-5.00%
2024-10-23	0	0.300	0.295	0.300	0.295	0.310	1,130,000	340,665	0.3015	0.300	0.295	0.300	0.295	0.310	1,130,000	0.3015	0.00%
2024-10-22	0	0.300	0.300	0.310	0.295	0.315	710,000	213,750	0.3011	0.300	0.300	0.310	0.295	0.315	710,000	0.3011	0.00%
2024-10-21	0	0.300	0.295	0.300	0.295	0.330	2,137,000	641,435	0.3002	0.300	0.295	0.300	0.295	0.330	2,137,000	0.3002	0.00%
2024-10-18	0	0.300	0.300	0.315	0.290	0.315	1,595,000	489,820	0.3071	0.300	0.300	0.315	0.290	0.315	1,595,000	0.3071	3.45%
2024-10-17	0	0.290	0.290	0.300	0.290	0.320	2,292,000	695,565	0.3035	0.290	0.290	0.300	0.290	0.320	2,292,000	0.3035	-3.33%
2024-10-16	0	0.300	0.300	0.305	0.290	0.310	2,185,000	660,225	0.3022	0.300	0.300	0.305	0.290	0.310	2,185,000	0.3022	1.69%
2024-10-15	0	0.295	0.295	0.300	0.285	0.325	4,088,000	1,237,070	0.3026	0.295	0.295	0.300	0.285	0.325	4,088,000	0.3026	-10.61%
2024-10-14	0	0.330	0.325	0.330	0.310	0.335	3,417,000	1,109,120	0.3246	0.330	0.325	0.330	0.310	0.335	3,417,000	0.3246	-4.35%
2024-10-10	0	0.345	0.335	0.355	0.335	0.370	3,401,000	1,178,190	0.3464	0.345	0.335	0.355	0.335	0.370	3,401,000	0.3464	0.00%
2024-10-09	0	0.345	0.345	0.355	0.335	0.380	8,340,000	2,914,175	0.3494	0.345	0.345	0.355	0.335	0.380	8,340,000	0.3494	-8.00%
2024-10-08	0	0.375	0.365	0.375	0.360	0.530	27,421,000	10,953,380	0.3995	0.375	0.365	0.375	0.360	0.530	27,421,000	0.3995	-27.88%
2024-10-07	0	0.520	0.510	0.520	0.415	0.520	17,977,000	8,546,585	0.4754	0.520	0.510	0.520	0.415	0.520	17,977,000	0.4754	22.35%
2024-10-04	0	0.425	0.425	0.430	0.390	0.440	8,420,000	3,517,395	0.4177	0.425	0.425	0.430	0.390	0.440	8,420,000	0.4177	8.97%
2024-10-03	0	0.390	0.390	0.395	0.375	0.440	9,560,000	3,784,242	0.3958	0.390	0.390	0.395	0.375	0.440	9,560,000	0.3958	-6.02%
2024-10-02	0	0.415	0.415	0.420	0.375	0.420	9,441,000	3,728,795	0.3950	0.415	0.415	0.420	0.375	0.420	9,441,000	0.3950	3.75%
2024-09-30	0	0.400	0.395	0.400	0.335	0.405	13,203,000	4,972,030	0.3766	0.400	0.395	0.400	0.335	0.405	13,203,000	0.3766	17.65%
2024-09-27	0	0.340	0.335	0.340	0.310	0.350	5,002,000	1,676,315	0.3351	0.340	0.335	0.340	0.310	0.350	5,002,000	0.3351	4.62%
2024-09-26	0	0.325	0.325	0.330	0.295	0.325	4,024,000	1,262,315	0.3137	0.325	0.325	0.330	0.295	0.325	4,024,000	0.3137	10.17%
2024-09-25	0	0.295	0.295	0.300	0.295	0.320	4,176,000	1,298,300	0.3109	0.295	0.295	0.300	0.295	0.320	4,176,000	0.3109	-3.28%
2024-09-24	0	0.305	0.305	0.310	0.290	0.310	3,288,000	999,250	0.3039	0.305	0.305	0.310	0.290	0.310	3,288,000	0.3039	5.17%
2024-09-23	0	0.290	0.290	0.295	0.280	0.305	2,139,000	626,900	0.2931	0.290	0.290	0.295	0.280	0.305	2,139,000	0.2931	-3.33%
2024-09-20	0	0.300	0.300	0.305	0.300	0.315	3,208,000	981,840	0.3061	0.300	0.300	0.305	0.300	0.315	3,208,000	0.3061	0.00%
2024-09-19	0	0.300	0.295	0.300	0.290	0.305	3,897,000	1,153,735	0.2961	0.300	0.295	0.300	0.290	0.305	3,897,000	0.2961	5.26%
2024-09-17	0	0.285	0.285	0.290	0.270	0.300	2,414,000	698,270	0.2893	0.285	0.285	0.290	0.270	0.300	2,414,000	0.2893	5.56%
2024-09-16	0	0.270	0.270	0.275	0.260	0.275	1,371,000	367,613	0.2681	0.270	0.270	0.275	0.260	0.275	1,371,000	0.2681	-3.57%
2024-09-13	0	0.280	0.275	0.280	0.265	0.290	4,287,000	1,202,070	0.2804	0.280	0.275	0.280	0.265	0.290	4,287,000	0.2804	7.69%
2024-09-12	0	0.260	0.260	0.265	0.260	0.275	1,887,000	500,283	0.2651	0.260	0.260	0.265	0.260	0.275	1,887,000	0.2651	-3.70%
2024-09-11	0	0.270	0.270	0.275	0.260	0.280	5,940,000	1,592,125	0.2680	0.270	0.270	0.275	0.260	0.280	5,940,000	0.2680	-3.57%
2024-09-10	0	0.280	0.280	0.285	0.270	0.345	15,418,000	4,383,665	0.2843	0.280	0.280	0.285	0.270	0.345	15,418,000	0.2843	-20.00%
2024-09-09	0	0.350	0.350	0.355	0.340	0.350	8,945,000	3,066,390	0.3428	0.350	0.350	0.355	0.340	0.350	8,945,000	0.3428	-1.41%
2024-09-05	0	0.355	0.350	0.355	0.350	0.370	6,527,000	2,356,020	0.3610	0.355	0.350	0.355	0.350	0.370	6,527,000	0.3610	-1.39%
2024-09-04	0	0.360	0.360	0.365	0.355	0.375	7,333,000	2,674,615	0.3647	0.360	0.360	0.365	0.355	0.375	7,333,000	0.3647	-1.37%
2024-09-03	0	0.365	0.365	0.370	0.360	0.370	3,552,000	1,293,705	0.3642	0.365	0.365	0.370	0.360	0.370	3,552,000	0.3642	1.39%
2024-09-02	0	0.360	0.355	0.360	0.355	0.380	7,829,000	2,835,140	0.3621	0.360	0.355	0.360	0.355	0.380	7,829,000	0.3621	-4.00%
2024-08-30	0	0.375	0.370	0.375	0.345	0.390	31,120,000	11,510,610	0.3699	0.375	0.370	0.375	0.345	0.390	31,120,000	0.3699	10.29%
2024-08-29	0	0.340	0.340	0.345	0.330	0.350	6,295,000	2,146,380	0.3410	0.340	0.340	0.345	0.330	0.350	6,295,000	0.3410	3.03%
2024-08-28	0	0.330	0.330	0.335	0.330	0.335	6,733,000	2,224,800	0.3304	0.330	0.330	0.335	0.330	0.335	6,733,000	0.3304	-1.49%
2024-08-27	0	0.335	0.335	0.340	0.335	0.345	4,356,000	1,466,685	0.3367	0.335	0.335	0.340	0.335	0.345	4,356,000	0.3367	-1.47%
2024-08-26	0	0.340	0.340	0.345	0.335	0.350	7,314,000	2,502,995	0.3422	0.340	0.340	0.345	0.335	0.350	7,314,000	0.3422	1.49%
2024-08-23	0	0.335	0.330	0.335	0.330	0.340	3,098,000	1,038,505	0.3352	0.335	0.330	0.335	0.330	0.340	3,098,000	0.3352	0.00%
2024-08-22	0	0.335	0.335	0.340	0.330	0.360	14,471,000	4,887,600	0.3378	0.335	0.335	0.340	0.330	0.360	14,471,000	0.3378	-5.63%
2024-08-21	0	0.355	0.350	0.355	0.350	0.365	4,388,000	1,551,185	0.3535	0.355	0.350	0.355	0.350	0.365	4,388,000	0.3535	-1.39%
2024-08-20	0	0.360	0.360	0.365	0.350	0.365	11,320,000	4,061,945	0.3588	0.360	0.360	0.365	0.350	0.365	11,320,000	0.3588	-1.37%
2024-08-19	0	0.365	0.365	0.370	0.360	0.420	40,365,000	15,123,405	0.3747	0.365	0.365	0.370	0.360	0.420	40,365,000	0.3747	-13.10%
2024-08-16	0	0.420	0.420	0.425	0.415	0.430	7,762,000	3,270,665	0.4214	0.420	0.420	0.425	0.415	0.430	7,762,000	0.4214	0.00%
2024-08-15	0	0.420	0.410	0.420	0.410	0.425	8,142,000	3,388,395	0.4162	0.420	0.410	0.420	0.410	0.425	8,142,000	0.4162	1.20%
2024-08-14	0	0.415	0.415	0.420	0.410	0.430	6,177,000	2,581,800	0.4180	0.415	0.415	0.420	0.410	0.430	6,177,000	0.4180	-2.35%
2024-08-13	0	0.425	0.420	0.425	0.420	0.440	7,233,000	3,085,545	0.4266	0.425	0.420	0.425	0.420	0.440	7,233,000	0.4266	-2.30%
2024-08-12	0	0.435	0.430	0.435	0.430	0.440	4,667,000	2,038,490	0.4368	0.435	0.430	0.435	0.430	0.440	4,667,000	0.4368	0.00%
2024-08-09	0	0.435	0.430	0.435	0.430	0.445	12,798,000	5,619,660	0.4391	0.435	0.430	0.435	0.430	0.445	12,798,000	0.4391	1.16%
2024-08-08	0	0.430	0.430	0.435	0.420	0.440	10,285,000	4,449,350	0.4326	0.430	0.430	0.435	0.420	0.440	10,285,000	0.4326	-3.37%
2024-08-07	0	0.445	0.440	0.445	0.430	0.470	32,516,000	14,727,145	0.4529	0.445	0.440	0.445	0.430	0.470	32,516,000	0.4529	3.49%
2024-08-06	0	0.430	0.430	0.435	0.420	0.440	15,769,000	6,757,470	0.4285	0.430	0.430	0.435	0.420	0.440	15,769,000	0.4285	3.61%
2024-08-05	0	0.415	0.415	0.420	0.415	0.450	13,036,000	5,680,734	0.4358	0.415	0.415	0.420	0.415	0.450	13,036,000	0.4358	-4.60%
2024-08-02	0	0.435	0.435	0.440	0.435	0.460	11,084,000	4,948,590	0.4465	0.435	0.435	0.440	0.435	0.460	11,084,000	0.4465	-5.43%
2024-08-01	0	0.460	0.460	0.465	0.450	0.470	10,552,000	4,837,735	0.4585	0.460	0.460	0.465	0.450	0.470	10,552,000	0.4585	0.00%
2024-07-31	0	0.460	0.455	0.460	0.440	0.465	22,940,000	10,344,240	0.4509	0.460	0.455	0.460	0.440	0.465	22,940,000	0.4509	4.55%
2024-07-30	0	0.440	0.435	0.440	0.435	0.460	8,550,000	3,785,645	0.4428	0.440	0.435	0.440	0.435	0.460	8,550,000	0.4428	-3.30%
2024-07-29	0	0.455	0.455	0.460	0.445	0.470	10,060,000	4,616,192	0.4589	0.455	0.455	0.460	0.445	0.470	10,060,000	0.4589	1.11%
2024-07-26	0	0.450	0.445	0.450	0.445	0.460	4,616,900	2,089,640	0.4526	0.450	0.445	0.450	0.445	0.460	4,616,900	0.4526	0.00%
2024-07-25	0	0.450	0.445	0.450	0.430	0.455	8,998,000	3,990,720	0.4435	0.450	0.445	0.450	0.430	0.455	8,998,000	0.4435	3.45%
2024-07-24	0	0.435	0.430	0.435	0.425	0.445	7,135,000	3,087,385	0.4327	0.435	0.430	0.435	0.425	0.445	7,135,000	0.4327	-1.14%
2024-07-23	0	0.440	0.440	0.445	0.440	0.455	3,346,000	1,489,940	0.4453	0.440	0.440	0.445	0.440	0.455	3,346,000	0.4453	-1.12%
2024-07-22	0	0.445	0.445	0.450	0.435	0.450	5,440,000	2,411,795	0.4433	0.445	0.445	0.450	0.435	0.450	5,440,000	0.4433	1.14%
2024-07-19	0	0.440	0.440	0.445	0.440	0.460	9,152,000	4,100,265	0.4480	0.440	0.440	0.445	0.440	0.460	9,152,000	0.4480	-5.38%
2024-07-18	0	0.465	0.460	0.465	0.455	0.470	8,759,000	4,046,060	0.4619	0.465	0.460	0.465	0.455	0.470	8,759,000	0.4619	-1.06%
2024-07-17	0	0.470	0.465	0.470	0.465	0.485	10,601,000	5,037,610	0.4752	0.470	0.465	0.470	0.465	0.485	10,601,000	0.4752	-1.05%
2024-07-16	0	0.475	0.470	0.475	0.460	0.480	10,563,000	4,933,900	0.4671	0.475	0.470	0.475	0.460	0.480	10,563,000	0.4671	0.00%
2024-07-15	0	0.475	0.475	0.480	0.470	0.530	43,135,000	21,467,840	0.4977	0.475	0.475	0.480	0.470	0.530	43,135,000	0.4977	-3.06%
2024-07-12	0	0.490	0.485	0.490	0.465	0.495	22,493,000	10,823,215	0.4812	0.490	0.485	0.490	0.465	0.495	22,493,000	0.4812	5.38%
2024-07-11	0	0.465	0.465	0.470	0.455	0.475	13,533,000	6,288,000	0.4646	0.465	0.465	0.470	0.455	0.475	13,533,000	0.4646	3.33%
2024-07-10	0	0.450	0.450	0.455	0.445	0.480	19,128,000	8,809,525	0.4606	0.450	0.450	0.455	0.445	0.480	19,128,000	0.4606	-2.17%
2024-07-09	0	0.460	0.460	0.465	0.435	0.495	47,020,000	21,630,230	0.4600	0.460	0.460	0.465	0.435	0.495	47,020,000	0.4600	5.75%
2024-07-08	0	0.435	0.430	0.435	0.420	0.440	10,203,000	4,401,050	0.4313	0.435	0.430	0.435	0.420	0.440	10,203,000	0.4313	1.16%
2024-07-05	0	0.430	0.430	0.435	0.415	0.440	13,906,000	5,931,410	0.4265	0.430	0.430	0.435	0.415	0.440	13,906,000	0.4265	-1.15%
2024-07-04	0	0.435	0.435	0.440	0.430	0.450	7,604,000	3,312,370	0.4356	0.435	0.435	0.440	0.430	0.450	7,604,000	0.4356	-1.14%
2024-07-03	0	0.440	0.435	0.440	0.420	0.445	23,681,000	10,308,655	0.4353	0.440	0.435	0.440	0.420	0.445	23,681,000	0.4353	3.53%
2024-07-02	0	0.425	0.425	0.430	0.420	0.445	17,001,000	7,304,190	0.4296	0.425	0.425	0.430	0.420	0.445	17,001,000	0.4296	0.00%
2024-06-28	0	0.425	0.420	0.425	0.420	0.445	14,534,000	6,284,330	0.4324	0.425	0.420	0.425	0.420	0.445	14,534,000	0.4324	-1.16%
2024-06-27	0	0.430	0.425	0.430	0.430	0.460	22,234,000	9,791,895	0.4404	0.430	0.425	0.430	0.430	0.460	22,234,000	0.4404	-5.49%
2024-06-26	0	0.455	0.450	0.460	0.435	0.460	34,263,000	15,437,100	0.4505	0.455	0.450	0.460	0.435	0.460	34,263,000	0.4505	2.25%
2024-06-25	0	0.445	0.445	0.450	0.435	0.475	34,561,000	15,538,345	0.4496	0.445	0.445	0.450	0.435	0.475	34,561,000	0.4496	-3.26%
2024-06-24	0	0.460	0.460	0.465	0.455	0.520	43,324,000	20,541,990	0.4741	0.460	0.460	0.465	0.455	0.520	43,324,000	0.4741	-11.54%
2024-06-21	0	0.520	0.510	0.520	0.510	0.580	36,255,000	19,418,130	0.5356	0.520	0.510	0.520	0.510	0.580	36,255,000	0.5356	-7.14%
2024-06-20	0	0.560	0.560	0.570	0.550	0.600	28,497,000	16,257,490	0.5705	0.560	0.560	0.570	0.550	0.600	28,497,000	0.5705	-5.08%
2024-06-19	0	0.590	0.580	0.590	0.570	0.600	20,072,000	11,639,680	0.5799	0.590	0.580	0.590	0.570	0.600	20,072,000	0.5799	1.72%
2024-06-18	0	0.580	0.580	0.590	0.560	0.600	29,223,000	16,746,850	0.5731	0.580	0.580	0.590	0.560	0.600	29,223,000	0.5731	0.00%
2024-06-17	0	0.580	0.580	0.590	0.520	0.600	101,103,000	57,976,340	0.5734	0.580	0.580	0.590	0.520	0.600	101,103,000	0.5734	11.54%
2024-06-14	0	0.520	0.510	0.520	0.510	0.520	5,322,000	2,718,940	0.5109	0.520	0.510	0.520	0.510	0.520	5,322,000	0.5109	0.00%
2024-06-13	0	0.520	0.510	0.520	0.510	0.540	16,006,000	8,435,340	0.5270	0.520	0.510	0.520	0.510	0.540	16,006,000	0.5270	-1.89%
2024-06-12	0	0.530	0.530	0.540	0.520	0.560	20,255,000	10,848,240	0.5356	0.530	0.530	0.540	0.520	0.560	20,255,000	0.5356	-3.64%
2024-06-11	0	0.550	0.540	0.550	0.520	0.560	27,181,000	14,570,160	0.5360	0.550	0.540	0.550	0.520	0.560	27,181,000	0.5360	3.77%
2024-06-07	0	0.530	0.520	0.530	0.510	0.540	19,945,000	10,549,990	0.5290	0.530	0.520	0.530	0.510	0.540	19,945,000	0.5290	3.92%
2024-06-06	0	0.510	0.510	0.520	0.500	0.550	31,872,000	16,776,240	0.5264	0.510	0.510	0.520	0.500	0.550	31,872,000	0.5264	-5.56%
2024-06-05	0	0.540	0.540	0.550	0.540	0.570	20,246,000	11,213,080	0.5538	0.540	0.540	0.550	0.540	0.570	20,246,000	0.5538	-3.57%
2024-06-04	0	0.560	0.550	0.560	0.530	0.560	40,588,000	22,106,770	0.5447	0.560	0.550	0.560	0.530	0.560	40,588,000	0.5447	5.66%
2024-06-03	0	0.530	0.530	0.540	0.520	0.550	32,164,000	17,210,670	0.5351	0.530	0.530	0.540	0.520	0.550	32,164,000	0.5351	0.00%
2024-05-31	0	0.530	0.530	0.540	0.530	0.570	51,557,000	28,536,730	0.5535	0.530	0.530	0.540	0.530	0.570	51,557,000	0.5535	-1.85%
2024-05-30	0	0.540	0.540	0.550	0.530	0.580	34,161,000	18,863,640	0.5522	0.540	0.540	0.550	0.530	0.580	34,161,000	0.5522	-5.26%
2024-05-29	0	0.570	0.570	0.580	0.570	0.610	25,127,000	14,750,178	0.5870	0.570	0.570	0.580	0.570	0.610	25,127,000	0.5870	-5.00%
2024-05-28	0	0.600	0.590	0.600	0.580	0.650	82,228,664	49,660,674	0.6039	0.600	0.590	0.600	0.580	0.650	82,228,664	0.6039	-4.76%
2024-05-27	0	0.630	0.630	0.640	0.590	0.640	34,168,000	21,101,860	0.6176	0.630	0.630	0.640	0.590	0.640	34,168,000	0.6176	0.00%
2024-05-24	0	0.630	0.630	0.640	0.590	0.760	121,833,000	80,583,666	0.6614	0.630	0.630	0.640	0.590	0.760	121,833,000	0.6614	-11.27%
2024-05-23	0	0.710	0.700	0.710	0.700	0.780	49,404,000	35,715,580	0.7229	0.710	0.700	0.710	0.700	0.780	49,404,000	0.7229	-7.79%
2024-05-22	0	0.770	0.770	0.780	0.750	0.810	50,307,000	39,190,640	0.7790	0.770	0.770	0.780	0.750	0.810	50,307,000	0.7790	-2.53%
2024-05-21	0	0.790	0.790	0.800	0.770	0.870	153,835,000	125,633,370	0.8167	0.790	0.790	0.800	0.770	0.870	153,835,000	0.8167	2.60%
2024-05-20	0	0.770	0.760	0.770	0.690	0.770	102,998,000	74,829,140	0.7265	0.770	0.760	0.770	0.690	0.770	102,998,000	0.7265	5.48%
2024-05-17	0	0.730	0.730	0.740	0.730	0.830	107,616,000	82,726,185	0.7687	0.730	0.730	0.740	0.730	0.830	107,616,000	0.7687	-5.19%
2024-05-16	0	0.770	0.760	0.770	0.680	0.770	155,777,000	113,468,270	0.7284	0.770	0.760	0.770	0.680	0.770	155,777,000	0.7284	11.59%
2024-05-14	0	0.690	0.690	0.700	0.670	0.820	270,836,000	199,724,885	0.7374	0.690	0.690	0.700	0.670	0.820	270,836,000	0.7374	2.99%
2024-05-13	0	0.670	0.660	0.670	0.560	0.720	289,189,000	188,610,680	0.6522	0.670	0.660	0.670	0.560	0.720	289,189,000	0.6522	19.64%
2024-05-10	0	0.560	0.560	0.570	0.520	0.600	90,971,000	50,747,780	0.5578	0.560	0.560	0.570	0.520	0.600	90,971,000	0.5578	5.66%
2024-05-09	0	0.530	0.530	0.540	0.520	0.550	24,749,000	13,204,650	0.5335	0.530	0.530	0.540	0.520	0.550	24,749,000	0.5335	1.92%
2024-05-08	0	0.520	0.520	0.530	0.510	0.580	45,789,000	24,703,470	0.5395	0.520	0.520	0.530	0.510	0.580	45,789,000	0.5395	-8.77%
2024-05-07	0	0.570	0.560	0.570	0.560	0.600	51,175,000	29,420,910	0.5749	0.570	0.560	0.570	0.560	0.600	51,175,000	0.5749	1.79%
2024-05-06	0	0.560	0.560	0.570	0.520	0.580	56,969,000	31,585,590	0.5544	0.560	0.560	0.570	0.520	0.580	56,969,000	0.5544	-1.75%
2024-05-03	0	0.570	0.550	0.570	0.550	0.630	6,683,000	3,840,400	0.5747	0.570	0.550	0.570	0.550	0.630	6,683,000	0.5747	-6.56%
2024-05-02	0	0.610	0.610	0.620	0.490	0.640	17,748,000	10,303,430	0.5805	0.610	0.610	0.620	0.490	0.640	17,748,000	0.5805	19.61%
2024-04-30	0	0.510	0.500	0.510	0.500	0.560	47,190,000	24,302,450	0.5150	0.510	0.500	0.510	0.500	0.560	47,190,000	0.5150	-5.56%
2024-04-29	0	0.540	0.540	0.550	0.510	0.560	56,604,000	30,582,530	0.5403	0.540	0.540	0.550	0.510	0.560	56,604,000	0.5403	5.88%
2024-04-26	0	0.510	0.500	0.510	0.470	0.530	71,209,000	35,260,955	0.4952	0.510	0.500	0.510	0.470	0.530	71,209,000	0.4952	7.37%
2024-04-25	0	0.475	0.470	0.475	0.445	0.485	45,226,000	21,237,778	0.4696	0.475	0.470	0.475	0.445	0.485	45,226,000	0.4696	3.26%
2024-04-24	0	0.460	0.455	0.460	0.435	0.470	38,316,000	17,269,130	0.4507	0.460	0.455	0.460	0.435	0.470	38,316,000	0.4507	4.55%
2024-04-23	0	0.440	0.440	0.445	0.435	0.455	17,896,000	7,904,585	0.4417	0.440	0.440	0.445	0.435	0.455	17,896,000	0.4417	-1.12%
2024-04-22	0	0.445	0.445	0.450	0.440	0.470	28,219,000	12,758,885	0.4521	0.445	0.445	0.450	0.440	0.470	28,219,000	0.4521	-2.20%
2024-04-19	0	0.455	0.450	0.455	0.445	0.510	127,086,000	60,896,565	0.4792	0.455	0.450	0.455	0.445	0.510	127,086,000	0.4792	2.25%
2024-04-18	0	0.445	0.445	0.450	0.420	0.450	68,016,000	29,371,110	0.4318	0.445	0.445	0.450	0.420	0.450	68,016,000	0.4318	0.00%
2024-04-17	0	0.445	0.445	0.450	0.435	0.465	57,398,000	25,803,545	0.4496	0.445	0.445	0.450	0.435	0.465	57,398,000	0.4496	0.00%
2024-04-16	0	0.445	0.440	0.445	0.435	0.490	71,017,000	32,264,065	0.4543	0.445	0.440	0.445	0.435	0.490	71,017,000	0.4543	-9.18%
2024-04-15	0	0.490	0.485	0.490	0.475	0.580	133,175,000	68,311,245	0.5129	0.490	0.485	0.490	0.475	0.580	133,175,000	0.5129	-10.91%
2024-04-12	0	0.550	0.550	0.560	0.445	0.600	431,188,000	227,049,315	0.5266	0.550	0.550	0.560	0.445	0.600	431,188,000	0.5266	27.91%
2024-04-11	0	0.430	0.430	0.435	0.395	0.440	61,259,000	25,776,585	0.4208	0.430	0.430	0.435	0.395	0.440	61,259,000	0.4208	4.88%
2024-04-10	0	0.410	0.410	0.415	0.410	0.435	33,667,000	14,027,475	0.4167	0.410	0.410	0.415	0.410	0.435	33,667,000	0.4167	-4.65%
2024-04-09	0	0.430	0.430	0.435	0.425	0.445	38,060,000	16,412,900	0.4312	0.430	0.430	0.435	0.425	0.445	38,060,000	0.4312	-1.15%
2024-04-08	0	0.435	0.435	0.440	0.420	0.475	58,778,000	25,804,650	0.4390	0.435	0.435	0.440	0.420	0.475	58,778,000	0.4390	4.82%
2024-04-05	0	0.415	0.415	0.420	0.390	0.445	8,192,000	3,319,285	0.4052	0.415	0.415	0.420	0.390	0.445	8,192,000	0.4052	-6.74%
2024-04-03	0	0.445	0.440	0.445	0.415	0.485	147,942,000	66,586,370	0.4501	0.445	0.440	0.445	0.415	0.485	147,942,000	0.4501	7.23%
2024-04-02	0	0.415	0.410	0.415	0.405	0.440	42,480,000	17,706,380	0.4168	0.415	0.410	0.415	0.405	0.440	42,480,000	0.4168	-1.19%
2024-03-28	0	0.420	0.415	0.420	0.415	0.465	77,171,000	33,702,595	0.4367	0.420	0.415	0.420	0.415	0.465	77,171,000	0.4367	0.00%
2024-03-27	0	0.420	0.415	0.420	0.415	0.455	35,188,000	15,150,150	0.4305	0.420	0.415	0.420	0.415	0.455	35,188,000	0.4305	-6.67%
2024-03-26	0	0.450	0.445	0.450	0.450	0.520	54,444,000	25,826,055	0.4744	0.450	0.445	0.450	0.450	0.520	54,444,000	0.4744	-6.25%
2024-03-25	0	0.480	0.470	0.480	0.460	0.520	58,168,000	27,885,465	0.4794	0.480	0.470	0.480	0.460	0.520	58,168,000	0.4794	-5.88%
2024-03-22	0	0.510	0.510	0.520	0.510	0.600	60,192,000	32,657,180	0.5426	0.510	0.510	0.520	0.510	0.600	60,192,000	0.5426	-15.00%
2024-03-21	0	0.600	0.590	0.600	0.590	0.630	23,987,000	14,564,010	0.6072	0.600	0.590	0.600	0.590	0.630	23,987,000	0.6072	-3.23%
2024-03-20	0	0.620	0.620	0.630	0.610	0.640	27,982,000	17,515,655	0.6260	0.620	0.620	0.630	0.610	0.640	27,982,000	0.6260	-3.12%
2024-03-19	0	0.640	0.630	0.640	0.590	0.700	70,635,283	45,711,592	0.6471	0.640	0.630	0.640	0.590	0.700	70,635,283	0.6471	6.67%
2024-03-18	0	0.600	0.600	0.610	0.590	0.630	19,342,000	11,811,490	0.6107	0.600	0.600	0.610	0.590	0.630	19,342,000	0.6107	-1.64%
2024-03-15	0	0.610	0.600	0.610	0.610	0.680	66,681,000	42,050,161	0.6306	0.610	0.600	0.610	0.610	0.680	66,681,000	0.6306	-6.15%
2024-03-14	0	0.650	0.640	0.650	0.630	0.670	20,671,000	13,281,580	0.6425	0.650	0.640	0.650	0.630	0.670	20,671,000	0.6425	-2.99%
2024-03-13	0	0.670	0.660	0.670	0.660	0.730	36,313,000	24,833,845	0.6839	0.670	0.660	0.670	0.660	0.730	36,313,000	0.6839	-6.94%
2024-03-12	0	0.720	0.720	0.730	0.710	0.750	41,970,000	30,430,116	0.7250	0.720	0.720	0.730	0.710	0.750	41,970,000	0.7250	-1.37%
2024-03-11	0	0.730	0.720	0.730	0.710	0.750	16,409,000	11,881,098	0.7241	0.730	0.720	0.730	0.710	0.750	16,409,000	0.7241	-1.35%
2024-03-08	0	0.740	0.740	0.750	0.730	0.760	13,017,000	9,702,420	0.7454	0.740	0.740	0.750	0.730	0.760	13,017,000	0.7454	0.00%
2024-03-07	0	0.740	0.740	0.750	0.740	0.840	16,541,000	12,815,747	0.7748	0.740	0.740	0.750	0.740	0.840	16,541,000	0.7748	-5.13%
2024-03-06	0	0.780	0.770	0.780	0.750	0.800	10,457,000	8,194,977	0.7837	0.780	0.770	0.780	0.750	0.800	10,457,000	0.7837	2.63%
2024-03-05	0	0.760	0.760	0.770	0.750	0.810	14,547,000	11,226,100	0.7717	0.760	0.760	0.770	0.750	0.810	14,547,000	0.7717	-6.17%
2024-03-04	0	0.810	0.810	0.820	0.790	0.840	20,078,000	16,220,310	0.8079	0.810	0.810	0.820	0.790	0.840	20,078,000	0.8079	-3.57%
2024-03-01	0	0.840	0.840	0.850	0.830	0.900	18,148,000	15,675,960	0.8638	0.840	0.840	0.850	0.830	0.900	18,148,000	0.8638	-4.55%
2024-02-29	0	0.880	0.880	0.890	0.880	0.920	20,970,000	18,635,159	0.8887	0.880	0.880	0.890	0.880	0.920	20,970,000	0.8887	-4.35%
2024-02-28	0	0.920	0.910	0.920	0.870	1.100	106,697,336	104,445,482	0.9789	0.920	0.910	0.920	0.870	1.100	106,697,336	0.9789	-1.08%
2024-02-27	0	0.930	0.920	0.930	0.880	0.940	12,121,000	11,051,279	0.9117	0.930	0.920	0.930	0.880	0.940	12,121,000	0.9117	3.33%
2024-02-26	0	0.900	0.890	0.900	0.870	0.900	10,200,000	9,032,342	0.8855	0.900	0.890	0.900	0.870	0.900	10,200,000	0.8855	0.00%
2024-02-23	0	0.900	0.890	0.900	0.880	0.930	8,951,000	8,070,380	0.9016	0.900	0.890	0.900	0.880	0.930	8,951,000	0.9016	-1.10%
2024-02-22	0	0.910	0.910	0.920	0.880	0.930	6,729,000	6,072,390	0.9024	0.910	0.910	0.920	0.880	0.930	6,729,000	0.9024	-1.09%
2024-02-21	0	0.920	0.910	0.920	0.890	0.930	6,212,000	5,666,109	0.9121	0.920	0.910	0.920	0.890	0.930	6,212,000	0.9121	3.37%
2024-02-20	0	0.890	0.890	0.900	0.880	0.950	10,594,000	9,585,040	0.9048	0.890	0.890	0.900	0.880	0.950	10,594,000	0.9048	-5.32%
2024-02-19	0	0.940	0.930	0.940	0.930	0.990	6,475,000	6,152,780	0.9502	0.940	0.930	0.940	0.930	0.990	6,475,000	0.9502	-3.09%
2024-02-16	0	0.970	0.940	0.970	0.870	0.970	2,497,000	2,304,110	0.9228	0.970	0.940	0.970	0.870	0.970	2,497,000	0.9228	7.78%
2024-02-15	0	0.900	0.900	0.910	0.890	0.970	1,166,000	1,059,680	0.9088	0.900	0.900	0.910	0.890	0.970	1,166,000	0.9088	-5.26%
2024-02-14	0	0.950	0.930	0.950	0.910	0.960	659,000	615,260	0.9336	0.950	0.930	0.950	0.910	0.960	659,000	0.9336	-3.06%
2024-02-09	0	0.980	0.970	0.980	0.940	0.980	444,000	426,130	0.9598	0.980	0.970	0.980	0.940	0.980	444,000	0.9598	0.00%
2024-02-08	0	0.980	0.970	0.980	0.930	0.990	7,921,000	7,657,890	0.9668	0.980	0.970	0.980	0.930	0.990	7,921,000	0.9668	2.08%
2024-02-07	0	0.960	0.950	0.960	0.940	0.990	9,972,000	9,652,540	0.9680	0.960	0.950	0.960	0.940	0.990	9,972,000	0.9680	-1.03%
2024-02-06	0	0.970	0.960	0.970	0.940	0.990	8,625,000	8,304,160	0.9628	0.970	0.960	0.970	0.940	0.990	8,625,000	0.9628	3.19%
2024-02-05	0	0.940	0.940	0.950	0.940	1.020	10,858,000	10,533,939	0.9702	0.940	0.940	0.950	0.940	1.020	10,858,000	0.9702	-6.93%
2024-02-02	0	1.010	1.000	1.010	1.000	1.100	36,912,000	39,122,552	1.0599	1.010	1.000	1.010	1.000	1.100	36,912,000	1.0599	-5.61%
2024-02-01	0	1.070	1.060	1.070	1.070	1.120	89,231,100	98,159,320	1.1001	1.070	1.060	1.070	1.070	1.120	89,231,100	1.1001	-2.73%
2024-01-31	0	1.100	1.090	1.100	1.030	1.170	88,781,000	98,800,400	1.1129	1.100	1.090	1.100	1.030	1.170	88,781,000	1.1129	-1.79%
2024-01-30	0	1.120	1.120	1.130	1.090	1.230	157,876,000	182,784,110	1.1578	1.120	1.120	1.130	1.090	1.230	157,876,000	1.1578	2.75%
2024-01-29	0	1.090	1.080	1.090	1.070	1.150	12,909,000	14,302,270	1.1079	1.090	1.080	1.090	1.070	1.150	12,909,000	1.1079	0.00%
2024-01-26	0	1.090	1.090	1.100	1.040	1.200	64,151,000	72,920,600	1.1367	1.090	1.090	1.100	1.040	1.200	64,151,000	1.1367	3.81%
2024-01-25	0	1.050	1.040	1.050	0.980	1.050	9,313,000	9,477,930	1.0177	1.050	1.040	1.050	0.980	1.050	9,313,000	1.0177	2.94%
2024-01-24	0	1.020	1.010	1.020	0.960	1.020	7,008,000	6,965,490	0.9939	1.020	1.010	1.020	0.960	1.020	7,008,000	0.9939	2.00%
2024-01-23	0	1.000	0.990	1.000	0.960	1.010	7,209,000	7,153,906	0.9924	1.000	0.990	1.000	0.960	1.010	7,209,000	0.9924	3.09%
2024-01-22	0	0.970	0.960	0.970	0.950	1.030	12,121,000	11,718,753	0.9668	0.970	0.960	0.970	0.950	1.030	12,121,000	0.9668	-4.90%
2024-01-19	0	1.020	1.020	1.030	0.980	1.060	7,710,000	7,807,720	1.0127	1.020	1.020	1.030	0.980	1.060	7,710,000	1.0127	-2.86%
2024-01-18	0	1.050	1.040	1.050	1.010	1.050	4,731,000	4,862,360	1.0278	1.050	1.040	1.050	1.010	1.050	4,731,000	1.0278	1.94%
2024-01-17	0	1.030	1.020	1.030	1.010	1.100	8,517,000	8,947,303	1.0505	1.030	1.020	1.030	1.010	1.100	8,517,000	1.0505	-5.50%
2024-01-16	0	1.090	1.090	1.100	1.090	1.140	7,805,000	8,609,050	1.1030	1.090	1.090	1.100	1.090	1.140	7,805,000	1.1030	-4.39%
2024-01-15	0	1.140	1.130	1.140	1.120	1.160	3,229,000	3,691,700	1.1433	1.140	1.130	1.140	1.120	1.160	3,229,000	1.1433	0.00%
2024-01-12	0	1.140	1.130	1.140	1.110	1.160	10,023,000	11,367,380	1.1341	1.140	1.130	1.140	1.110	1.160	10,023,000	1.1341	2.70%
2024-01-11	0	1.110	1.110	1.120	1.100	1.120	5,872,000	6,518,764	1.1101	1.110	1.110	1.120	1.100	1.120	5,872,000	1.1101	0.00%
2024-01-10	0	1.110	1.100	1.110	1.100	1.140	3,212,000	3,589,740	1.1176	1.110	1.100	1.110	1.100	1.140	3,212,000	1.1176	-2.63%
2024-01-09	0	1.140	1.130	1.140	1.110	1.150	7,933,000	8,988,290	1.1330	1.140	1.130	1.140	1.110	1.150	7,933,000	1.1330	0.00%
2024-01-08	0	1.140	1.120	1.140	1.110	1.160	14,006,000	15,853,801	1.1319	1.140	1.120	1.140	1.110	1.160	14,006,000	1.1319	3.64%
2024-01-05	0	1.100	1.100	1.110	1.100	1.130	5,122,000	5,700,330	1.1129	1.100	1.100	1.110	1.100	1.130	5,122,000	1.1129	-1.79%
2024-01-04	0	1.120	1.100	1.120	1.100	1.130	5,916,000	6,572,703	1.1110	1.120	1.100	1.120	1.100	1.130	5,916,000	1.1110	0.00%
2024-01-03	0	1.120	1.110	1.120	1.100	1.130	5,807,000	6,479,800	1.1159	1.120	1.110	1.120	1.100	1.130	5,807,000	1.1159	0.90%
2024-01-02	0	1.110	1.100	1.110	1.100	1.170	12,563,000	14,241,650	1.1336	1.110	1.100	1.110	1.100	1.170	12,563,000	1.1336	-0.89%
2023-12-29	0	1.120	1.120	1.130	1.100	1.150	34,488,000	38,463,360	1.1153	1.120	1.120	1.130	1.100	1.150	34,488,000	1.1153	-0.88%
2023-12-28	0	1.130	1.120	1.130	1.070	1.170	19,063,000	21,520,530	1.1289	1.130	1.120	1.130	1.070	1.170	19,063,000	1.1289	4.63%
2023-12-27	0	1.080	1.080	1.090	1.050	1.110	14,134,000	15,222,130	1.0770	1.080	1.080	1.090	1.050	1.110	14,134,000	1.0770	0.00%
2023-12-22	0	1.080	1.070	1.080	1.070	1.140	17,267,000	19,132,470	1.1080	1.080	1.070	1.080	1.070	1.140	17,267,000	1.1080	-3.57%
2023-12-21	0	1.120	1.110	1.120	1.110	1.160	12,978,300	14,585,069	1.1238	1.120	1.110	1.120	1.110	1.160	12,978,300	1.1238	-1.75%
2023-12-20	0	1.140	1.140	1.150	1.090	1.170	17,876,000	20,232,601	1.1318	1.140	1.140	1.150	1.090	1.170	17,876,000	1.1318	2.70%
2023-12-19	0	1.110	1.110	1.120	1.100	1.190	20,469,000	23,156,519	1.1313	1.110	1.110	1.120	1.100	1.190	20,469,000	1.1313	-6.72%
2023-12-18	0	1.190	1.180	1.190	1.180	1.220	6,886,600	8,219,111	1.1935	1.190	1.180	1.190	1.180	1.220	6,886,600	1.1935	-1.65%
2023-12-15	0	1.210	1.200	1.210	1.190	1.240	17,116,000	20,762,970	1.2131	1.210	1.200	1.210	1.190	1.240	17,116,000	1.2131	0.83%
2023-12-14	0	1.200	1.200	1.210	1.200	1.220	10,849,000	13,141,588	1.2113	1.200	1.200	1.210	1.200	1.220	10,849,000	1.2113	0.84%
2023-12-13	0	1.190	1.180	1.190	1.180	1.250	33,842,000	40,881,576	1.2080	1.190	1.180	1.190	1.180	1.250	33,842,000	1.2080	-4.03%
2023-12-12	0	1.240	1.240	1.250	1.210	1.260	11,990,000	14,768,265	1.2317	1.240	1.240	1.250	1.210	1.260	11,990,000	1.2317	0.00%
2023-12-11	0	1.240	1.230	1.240	1.190	1.250	13,985,000	16,976,150	1.2139	1.240	1.230	1.240	1.190	1.250	13,985,000	1.2139	0.81%
2023-12-08	0	1.230	1.230	1.240	1.200	1.330	46,545,000	58,900,530	1.2655	1.230	1.230	1.240	1.200	1.330	46,545,000	1.2655	1.65%
2023-12-07	0	1.210	1.200	1.210	1.180	1.230	21,960,000	26,345,410	1.1997	1.210	1.200	1.210	1.180	1.230	21,960,000	1.1997	-1.63%
2023-12-06	0	1.230	1.230	1.240	1.220	1.260	12,406,000	15,391,960	1.2407	1.230	1.230	1.240	1.220	1.260	12,406,000	1.2407	-1.60%
2023-12-05	0	1.250	1.240	1.250	1.230	1.340	19,314,000	24,561,310	1.2717	1.250	1.240	1.250	1.230	1.340	19,314,000	1.2717	-2.34%
2023-12-04	0	1.280	1.270	1.280	1.250	1.300	16,493,000	21,011,900	1.2740	1.280	1.270	1.280	1.250	1.300	16,493,000	1.2740	-0.78%
2023-12-01	0	1.290	1.280	1.290	1.280	1.350	27,049,000	35,341,430	1.3066	1.290	1.280	1.290	1.280	1.350	27,049,000	1.3066	-2.27%
2023-11-30	0	1.320	1.320	1.330	1.310	1.390	47,597,400	63,488,138	1.3339	1.320	1.320	1.330	1.310	1.390	47,597,400	1.3339	0.76%
2023-11-29	0	1.310	1.310	1.320	1.310	1.400	31,821,000	42,780,360	1.3444	1.310	1.310	1.320	1.310	1.400	31,821,000	1.3444	-4.38%
2023-11-28	0	1.370	1.370	1.380	1.370	1.440	29,031,000	40,634,210	1.3997	1.370	1.370	1.380	1.370	1.440	29,031,000	1.3997	-0.72%
2023-11-27	0	1.380	1.380	1.390	1.380	1.500	52,657,000	74,836,421	1.4212	1.380	1.380	1.390	1.380	1.500	52,657,000	1.4212	-7.38%
2023-11-24	0	1.490	1.490	1.500	1.480	1.730	165,767,000	263,693,720	1.5907	1.490	1.490	1.500	1.480	1.730	165,767,000	1.5907	-0.67%
2023-11-23	0	1.500	1.500	1.510	1.450	1.570	58,925,000	88,273,640	1.4981	1.500	1.500	1.510	1.450	1.570	58,925,000	1.4981	0.00%
2023-11-22	0	1.500	1.490	1.500	1.390	1.520	83,185,666	121,414,779	1.4596	1.500	1.490	1.500	1.390	1.520	83,185,666	1.4596	7.91%
2023-11-21	0	1.390	1.390	1.400	1.360	1.490	46,090,912	65,627,645	1.4239	1.390	1.390	1.400	1.360	1.490	46,090,912	1.4239	-2.11%
2023-11-20	0	1.420	1.410	1.420	1.300	1.470	66,914,000	92,946,340	1.3890	1.420	1.410	1.420	1.300	1.470	66,914,000	1.3890	6.77%
2023-11-17	0	1.330	1.320	1.330	1.310	1.380	23,735,000	31,651,320	1.3335	1.330	1.320	1.330	1.310	1.380	23,735,000	1.3335	-3.62%
2023-11-16	0	1.380	1.370	1.380	1.360	1.450	30,333,000	42,378,930	1.3971	1.380	1.370	1.380	1.360	1.450	30,333,000	1.3971	-1.43%
2023-11-15	0	1.400	1.390	1.400	1.370	1.530	56,942,000	81,634,300	1.4336	1.400	1.390	1.400	1.370	1.530	56,942,000	1.4336	-1.41%
2023-11-14	0	1.420	1.410	1.420	1.330	1.740	249,530,000	374,883,150	1.5024	1.420	1.410	1.420	1.330	1.740	249,530,000	1.5024	6.77%
2023-11-13	0	1.330	1.330	1.340	1.220	1.410	100,874,000	134,929,710	1.3376	1.330	1.330	1.340	1.220	1.410	100,874,000	1.3376	8.13%
2023-11-10	0	1.230	1.220	1.230	1.210	1.250	8,750,000	10,727,510	1.2260	1.230	1.220	1.230	1.210	1.250	8,750,000	1.2260	-2.38%
2023-11-09	0	1.260	1.250	1.260	1.220	1.270	9,464,000	11,735,710	1.2400	1.260	1.250	1.260	1.220	1.270	9,464,000	1.2400	0.80%
2023-11-08	0	1.250	1.240	1.250	1.240	1.310	21,147,000	26,811,740	1.2679	1.250	1.240	1.250	1.240	1.310	21,147,000	1.2679	-3.10%
2023-11-07	0	1.290	1.280	1.290	1.290	1.340	13,133,000	17,169,180	1.3073	1.290	1.280	1.290	1.290	1.340	13,133,000	1.3073	-3.01%
2023-11-06	0	1.330	1.320	1.330	1.310	1.380	31,435,000	42,034,450	1.3372	1.330	1.320	1.330	1.310	1.380	31,435,000	1.3372	0.00%
2023-11-03	0	1.330	1.320	1.330	1.310	1.350	20,957,000	27,800,400	1.3265	1.330	1.320	1.330	1.310	1.350	20,957,000	1.3265	0.00%
2023-11-02	0	1.330	1.330	1.340	1.320	1.390	23,944,000	32,379,520	1.3523	1.330	1.330	1.340	1.320	1.390	23,944,000	1.3523	-2.92%
2023-11-01	0	1.370	1.360	1.370	1.360	1.500	38,710,000	54,390,060	1.4051	1.370	1.360	1.370	1.360	1.500	38,710,000	1.4051	-3.52%
2023-10-31	0	1.420	1.410	1.420	1.320	1.470	105,504,000	147,664,585	1.3996	1.420	1.410	1.420	1.320	1.470	105,504,000	1.3996	5.97%
2023-10-30	0	1.340	1.330	1.340	1.290	1.390	39,727,000	52,752,469	1.3279	1.340	1.330	1.340	1.290	1.390	39,727,000	1.3279	1.52%
2023-10-27	0	1.320	1.320	1.330	1.300	1.410	50,874,000	68,200,484	1.3406	1.320	1.320	1.330	1.300	1.410	50,874,000	1.3406	-0.75%
2023-10-26	0	1.330	1.320	1.330	1.210	1.450	110,945,000	148,676,989	1.3401	1.330	1.320	1.330	1.210	1.450	110,945,000	1.3401	6.40%
2023-10-25	0	1.250	1.240	1.250	1.240	1.340	26,955,000	34,363,442	1.2748	1.250	1.240	1.250	1.240	1.340	26,955,000	1.2748	-3.85%
2023-10-24	0	1.300	1.290	1.300	1.260	1.390	33,391,000	44,152,460	1.3223	1.300	1.290	1.300	1.260	1.390	33,391,000	1.3223	0.00%
2023-10-20	0	1.300	1.300	1.310	1.250	1.360	32,161,000	41,634,880	1.2946	1.300	1.300	1.310	1.250	1.360	32,161,000	1.2946	0.00%
2023-10-19	0	1.300	1.290	1.300	1.270	1.470	63,856,000	86,300,670	1.3515	1.300	1.290	1.300	1.270	1.470	63,856,000	1.3515	-5.80%
2023-10-18	0	1.380	1.380	1.390	1.370	1.630	65,795,000	96,973,620	1.4739	1.380	1.380	1.390	1.370	1.630	65,795,000	1.4739	-9.80%
2023-10-17	0	1.530	1.520	1.530	1.520	1.720	91,286,000	146,991,959	1.6102	1.530	1.520	1.530	1.520	1.720	91,286,000	1.6102	-0.65%
2023-10-16	0	1.540	1.530	1.540	1.360	1.780	205,103,000	322,868,070	1.5742	1.540	1.530	1.540	1.360	1.780	205,103,000	1.5742	4.76%
2023-10-13	0	1.470	1.460	1.470	1.350	1.570	104,926,000	153,185,590	1.4599	1.470	1.460	1.470	1.350	1.570	104,926,000	1.4599	-6.37%
2023-10-12	0	1.570	1.560	1.570	1.160	1.570	180,217,000	251,822,098	1.3973	1.570	1.560	1.570	1.160	1.570	180,217,000	1.3973	35.34%
2023-10-11	0	1.160	1.160	1.170	1.130	1.270	39,834,000	46,552,859	1.1687	1.160	1.160	1.170	1.130	1.270	39,834,000	1.1687	-5.69%
2023-10-10	0	1.230	1.220	1.230	1.210	1.280	26,577,994	32,727,171	1.2314	1.230	1.220	1.230	1.210	1.280	26,577,994	1.2314	-1.60%
2023-10-09	0	1.250	1.240	1.250	1.220	1.390	20,423,000	25,711,930	1.2590	1.250	1.240	1.250	1.220	1.390	20,423,000	1.2590	-7.41%
2023-10-06	0	1.350	1.350	1.360	1.240	1.360	8,183,000	10,725,455	1.3107	1.350	1.350	1.360	1.240	1.360	8,183,000	1.3107	5.47%
2023-10-05	0	1.280	1.260	1.280	1.230	1.300	3,958,000	5,037,390	1.2727	1.280	1.260	1.280	1.230	1.300	3,958,000	1.2727	-0.78%
2023-10-04	0	1.290	1.280	1.290	1.250	1.330	4,421,000	5,669,785	1.2825	1.290	1.280	1.290	1.250	1.330	4,421,000	1.2825	-3.73%
2023-10-03	0	1.340	1.330	1.340	1.260	1.520	6,456,000	8,579,242	1.3289	1.340	1.330	1.340	1.260	1.520	6,456,000	1.3289	-9.46%
2023-09-29	0	1.480	1.470	1.480	1.410	1.600	10,822,000	16,359,815	1.5117	1.480	1.470	1.480	1.410	1.600	10,822,000	1.5117	4.96%
2023-09-28	0	1.410	1.410	1.420	1.370	1.550	45,845,000	65,368,010	1.4258	1.410	1.410	1.420	1.370	1.550	45,845,000	1.4258	-8.44%
2023-09-27	0	1.540	1.530	1.540	1.520	1.850	63,462,000	104,451,500	1.6459	1.540	1.530	1.540	1.520	1.850	63,462,000	1.6459	-7.78%
2023-09-26	0	1.670	1.660	1.670	1.540	1.780	113,241,000	188,368,310	1.6634	1.670	1.660	1.670	1.540	1.780	113,241,000	1.6634	5.70%
2023-09-25	0	1.580	1.580	1.590	1.570	1.850	63,433,000	105,025,450	1.6557	1.580	1.580	1.590	1.570	1.850	63,433,000	1.6557	-10.73%
2023-09-22	0	1.770	1.760	1.770	1.720	2.130	88,034,000	161,430,867	1.8337	1.770	1.760	1.770	1.720	2.130	88,034,000	1.8337	-14.49%
2023-09-21	0	2.070	2.060	2.070	1.990	2.440	129,728,000	279,788,722	2.1567	2.070	2.060	2.070	1.990	2.440	129,728,000	2.1567	-5.48%
2023-09-20	0	2.190	2.180	2.190	2.020	2.460	147,293,803	329,195,140	2.2350	2.190	2.180	2.190	2.020	2.460	147,293,803	2.2350	-10.25%
2023-09-19	0	2.440	2.420	2.440	1.840	2.530	316,597,830	712,295,241	2.2498	2.440	2.420	2.440	1.840	2.530	316,597,830	2.2498	32.61%
2023-09-18	0	1.840	1.840	1.850	1.760	3.190	285,751,680	643,848,157	2.2532	1.840	1.840	1.850	1.760	3.190	285,751,680	2.2532	-31.60%
2023-09-15	0	2.690	2.680	2.690	1.890	2.770	320,773,500	760,728,742	2.3715	2.690	2.680	2.690	1.890	2.770	320,773,500	2.3715	50.28%
2023-09-14	0	1.790	1.780	1.790	1.210	1.850	365,303,000	603,646,861	1.6525	1.790	1.780	1.790	1.210	1.850	365,303,000	1.6525	43.20%
2023-09-13	0	1.250	1.250	1.260	0.980	1.680	287,790,008	398,449,988	1.3845	1.250	1.250	1.260	0.980	1.680	287,790,008	1.3845	31.58%
2023-09-12	0	0.950	0.950	0.960	0.910	1.000	18,536,000	17,701,151	0.9550	0.950	0.950	0.960	0.910	1.000	18,536,000	0.9550	0.00%
2023-09-11	0	0.950	0.940	0.950	0.920	1.040	25,273,000	24,557,049	0.9717	0.950	0.940	0.950	0.920	1.040	25,273,000	0.9717	-4.04%
2023-09-07	0	0.990	0.980	0.990	0.960	1.110	22,110,000	22,611,443	1.0227	0.990	0.980	0.990	0.960	1.110	22,110,000	1.0227	-8.33%
2023-09-06	0	1.080	1.080	1.090	1.000	1.220	55,660,000	62,409,814	1.1213	1.080	1.080	1.090	1.000	1.220	55,660,000	1.1213	-1.82%
2023-09-05	0	1.100	1.090	1.100	1.060	1.430	78,537,000	95,889,032	1.2209	1.100	1.090	1.100	1.060	1.430	78,537,000	1.2209	7.84%
2023-09-04	0	1.020	1.020	1.030	0.880	1.400	30,829,000	32,481,664	1.0536	1.020	1.020	1.030	0.880	1.400	30,829,000	1.0536	-21.54%
2023-08-31	0	1.300	1.290	1.300	1.220	1.700	53,503,000	77,889,630	1.4558	1.300	1.290	1.300	1.220	1.700	53,503,000	1.4558	0.00%
2023-08-30	0	1.300	1.290	1.300	0.610	1.330	155,606,000	148,696,930	0.9556	1.300	1.290	1.300	0.610	1.330	155,606,000	0.9556	58.54%
2023-08-29	1	0.820	0.810	0.830	0.620	4.660	98,974,000	115,767,955	1.1697	0.820	0.810	0.830	0.620	4.660	98,974,000	1.1697	-82.55%
2023-08-28	0	4.700	4.640	4.700	4.600	4.790	563,000	2,630,149	4.6717	4.700	4.640	4.700	4.600	4.790	563,000	4.6717	3.07%
2023-08-25	0	4.560	4.550	4.560	4.550	4.760	311,000	1,434,090	4.6112	4.560	4.550	4.560	4.550	4.760	311,000	4.6112	-2.56%
2023-08-24	0	4.680	4.650	4.680	4.660	4.760	1,648,000	7,744,576	4.6994	4.680	4.650	4.680	4.660	4.760	1,648,000	4.6994	0.21%
2023-08-23	0	4.670	4.650	4.670	4.610	4.730	313,000	1,470,450	4.6979	4.670	4.650	4.670	4.610	4.730	313,000	4.6979	-0.21%
2023-08-22	0	4.680	4.630	4.680	4.580	4.760	507,000	2,378,934	4.6922	4.680	4.630	4.680	4.580	4.760	507,000	4.6922	1.52%
2023-08-21	0	4.610	4.610	4.620	4.560	4.880	658,000	3,112,490	4.7302	4.610	4.610	4.620	4.560	4.880	658,000	4.7302	-3.56%
2023-08-18	0	4.780	4.740	4.780	4.700	4.990	3,140,000	15,056,694	4.7951	4.780	4.740	4.780	4.700	4.990	3,140,000	4.7951	0.21%
2023-08-17	0	4.770	4.720	4.770	4.630	4.810	434,000	2,041,304	4.7035	4.770	4.720	4.770	4.630	4.810	434,000	4.7035	1.27%
2023-08-16	0	4.710	4.660	4.710	4.520	4.830	642,458	2,980,407	4.6391	4.710	4.660	4.710	4.520	4.830	642,458	4.6391	3.29%
2023-08-15	0	4.560	4.550	4.560	4.550	4.900	752,000	3,509,550	4.6670	4.560	4.550	4.560	4.550	4.900	752,000	4.6670	-5.00%
2023-08-14	0	4.800	4.790	4.800	4.770	5.040	406,000	1,963,710	4.8367	4.800	4.790	4.800	4.770	5.040	406,000	4.8367	-2.24%
2023-08-11	0	4.910	4.900	4.910	4.900	5.190	834,000	4,166,330	4.9956	4.910	4.900	4.910	4.900	5.190	834,000	4.9956	-3.16%
2023-08-10	0	5.070	5.050	5.070	4.980	5.110	897,000	4,503,280	5.0204	5.070	5.050	5.070	4.980	5.110	897,000	5.0204	0.20%
2023-08-09	0	5.060	5.000	5.060	4.930	5.130	610,000	3,081,100	5.0510	5.060	5.000	5.060	4.930	5.130	610,000	5.0510	2.85%
2023-08-08	0	4.920	4.900	4.920	4.720	5.000	926,000	4,559,570	4.9239	4.920	4.900	4.920	4.720	5.000	926,000	4.9239	2.93%
2023-08-07	0	4.780	4.780	4.800	4.630	4.950	1,677,000	8,062,100	4.8075	4.780	4.780	4.800	4.630	4.950	1,677,000	4.8075	-1.44%
2023-08-04	0	4.850	4.840	4.850	4.780	5.350	3,364,000	16,669,570	4.9553	4.850	4.840	4.850	4.780	5.350	3,364,000	4.9553	-8.66%
2023-08-03	0	5.310	5.280	5.310	5.070	5.480	10,431,000	55,295,070	5.3010	5.310	5.280	5.310	5.070	5.480	10,431,000	5.3010	0.76%
2023-08-02	0	5.270	5.230	5.270	5.130	5.310	520,000	2,722,590	5.2358	5.270	5.230	5.270	5.130	5.310	520,000	5.2358	2.53%
2023-08-01	0	5.140	5.120	5.140	5.010	5.360	849,500	4,429,669	5.2144	5.140	5.120	5.140	5.010	5.360	849,500	5.2144	2.59%
2023-07-31	0	5.010	5.010	5.030	4.900	5.310	1,409,000	7,146,270	5.0719	5.010	5.010	5.030	4.900	5.310	1,409,000	5.0719	-4.57%
2023-07-28	0	5.250	5.230	5.250	4.960	5.480	10,673,000	54,328,282	5.0903	5.250	5.230	5.250	4.960	5.480	10,673,000	5.0903	1.35%
2023-07-27	0	5.180	5.180	5.230	4.850	5.450	6,890,000	34,775,420	5.0472	5.180	5.180	5.230	4.850	5.450	6,890,000	5.0472	5.93%
2023-07-26	0	4.890	4.860	4.890	4.680	5.090	894,000	4,331,730	4.8453	4.890	4.860	4.890	4.680	5.090	894,000	4.8453	1.24%
2023-07-25	0	4.830	4.800	4.830	4.790	5.000	193,000	931,280	4.8253	4.830	4.800	4.830	4.790	5.000	193,000	4.8253	-0.62%
2023-07-24	0	4.860	4.850	4.860	4.830	5.030	1,327,000	6,415,820	4.8348	4.860	4.850	4.860	4.830	5.030	1,327,000	4.8348	0.00%
2023-07-21	0	4.860	4.850	4.860	4.840	5.040	91,000	443,930	4.8784	4.860	4.850	4.860	4.840	5.040	91,000	4.8784	-2.61%
2023-07-20	0	4.990	4.850	4.990	4.820	5.060	1,289,000	6,253,510	4.8514	4.990	4.850	4.990	4.820	5.060	1,289,000	4.8514	1.63%
2023-07-19	0	4.910	4.850	4.910	4.790	5.170	676,000	3,353,490	4.9608	4.910	4.850	4.910	4.790	5.170	676,000	4.9608	-2.00%
2023-07-18	0	5.010	4.990	5.010	5.000	5.070	318,000	1,596,240	5.0196	5.010	4.990	5.010	5.000	5.070	318,000	5.0196	-0.60%
2023-07-14	0	5.040	5.020	5.040	4.990	5.140	319,000	1,602,840	5.0246	5.040	5.020	5.040	4.990	5.140	319,000	5.0246	1.20%
2023-07-13	0	4.980	4.960	4.980	4.920	5.150	967,914	4,859,852	5.0210	4.980	4.960	4.980	4.920	5.150	967,914	5.0210	2.26%
2023-07-12	0	4.870	4.860	4.930	4.800	4.950	301,000	1,473,240	4.8945	4.870	4.860	4.930	4.800	4.950	301,000	4.8945	1.46%
2023-07-11	0	4.800	4.790	4.830	4.720	4.820	2,060,000	9,920,850	4.8159	4.800	4.790	4.830	4.720	4.820	2,060,000	4.8159	-0.41%
2023-07-10	0	4.820	4.790	4.880	4.770	4.920	333,000	1,599,620	4.8037	4.820	4.790	4.880	4.770	4.920	333,000	4.8037	0.84%
2023-07-07	0	4.780	4.770	4.780	4.780	4.890	314,000	1,518,320	4.8354	4.780	4.770	4.780	4.780	4.890	314,000	4.8354	-3.82%
2023-07-06	0	4.970	4.850	4.970	4.840	5.090	1,029,000	5,055,900	4.9134	4.970	4.850	4.970	4.840	5.090	1,029,000	4.9134	-0.80%
2023-07-05	0	5.010	4.970	5.010	4.980	5.110	415,000	2,088,560	5.0327	5.010	4.970	5.010	4.980	5.110	415,000	5.0327	0.60%
2023-07-04	0	4.980	4.980	5.000	4.920	5.110	744,000	3,718,069	4.9974	4.980	4.980	5.000	4.920	5.110	744,000	4.9974	1.84%
2023-07-03	0	4.890	4.870	4.890	4.770	4.950	498,000	2,414,040	4.8475	4.890	4.870	4.890	4.770	4.950	498,000	4.8475	1.87%
2023-06-30	0	4.800	4.800	4.810	4.800	5.070	848,000	4,112,870	4.8501	4.800	4.800	4.810	4.800	5.070	848,000	4.8501	-3.61%
2023-06-29	0	4.980	4.860	4.980	4.860	5.190	1,083,000	5,421,450	5.0060	4.980	4.860	4.980	4.860	5.190	1,083,000	5.0060	-0.20%
2023-06-28	0	4.990	4.920	4.990	4.780	5.030	664,000	3,274,005	4.9307	4.990	4.920	4.990	4.780	5.030	664,000	4.9307	2.46%
2023-06-27	0	4.870	4.880	4.910	4.760	4.960	937,000	4,529,435	4.8340	4.870	4.880	4.910	4.760	4.960	937,000	4.8340	-1.42%
2023-06-26	0	4.940	4.940	4.960	4.820	5.130	1,432,000	7,048,700	4.9223	4.940	4.940	4.960	4.820	5.130	1,432,000	4.9223	-2.76%
2023-06-23	0	5.080	5.030	5.080	4.880	5.300	1,564,000	8,027,530	5.1327	5.080	5.030	5.080	4.880	5.300	1,564,000	5.1327	1.40%
2023-06-21	0	5.010	4.960	5.010	4.750	5.100	8,528,000	41,103,700	4.8199	5.010	4.960	5.010	4.750	5.100	8,528,000	4.8199	1.62%
2023-06-20	0	4.930	4.900	4.930	4.630	4.990	4,063,000	19,377,021	4.7691	4.930	4.900	4.930	4.630	4.990	4,063,000	4.7691	2.28%
2023-06-19	0	4.820	4.800	4.820	4.800	5.200	6,931,000	34,179,632	4.9314	4.820	4.800	4.820	4.800	5.200	6,931,000	4.9314	-8.88%
2023-06-16	0	5.290	5.080	5.290	5.000	5.320	2,509,000	12,811,000	5.1060	5.290	5.080	5.290	5.000	5.320	2,509,000	5.1060	1.15%
2023-06-15	0	5.230	5.220	5.290	5.100	5.530	1,571,000	8,375,520	5.3313	5.230	5.220	5.290	5.100	5.530	1,571,000	5.3313	0.00%
2023-06-14	0	5.230	5.130	5.230	4.840	5.280	2,767,000	13,785,070	4.9820	5.230	5.130	5.230	4.840	5.280	2,767,000	4.9820	4.60%
2023-06-13	0	5.000	5.000	5.060	4.700	5.110	1,500,000	7,477,020	4.9847	5.000	5.000	5.060	4.700	5.110	1,500,000	4.9847	3.95%
2023-06-12	0	4.810	4.810	4.880	4.690	5.130	1,448,000	7,064,980	4.8791	4.810	4.810	4.880	4.690	5.130	1,448,000	4.8791	-6.78%
2023-06-09	0	5.160	5.080	5.160	4.680	5.240	2,530,000	12,681,743	5.0125	5.160	5.080	5.160	4.680	5.240	2,530,000	5.0125	3.20%
2023-06-08	0	5.000	4.980	5.000	4.410	5.040	978,000	4,685,209	4.7906	5.000	4.980	5.000	4.410	5.040	978,000	4.7906	11.61%
2023-06-07	0	4.480	4.450	4.490	4.360	4.930	4,400,000	19,632,790	4.4620	4.480	4.450	4.490	4.360	4.930	4,400,000	4.4620	-5.68%
2023-06-06	0	4.750	4.700	4.750	4.530	5.280	2,314,000	11,143,135	4.8155	4.750	4.700	4.750	4.530	5.280	2,314,000	4.8155	-1.86%
2023-06-05	0	4.840	4.790	4.840	2.880	5.080	11,867,000	51,007,081	4.2982	4.840	4.790	4.840	2.880	5.080	11,867,000	4.2982	-0.21%
2023-06-02	0	4.850	4.830	4.850	4.450	5.780	13,613,000	71,932,370	5.2841	4.850	4.830	4.850	4.450	5.780	13,613,000	5.2841	-14.01%
2023-06-01	0	5.640	5.530	5.640	5.510	5.710	617,000	3,441,310	5.5775	5.640	5.530	5.640	5.510	5.710	617,000	5.5775	0.89%
2023-05-31	0	5.590	5.590	5.600	5.560	6.030	1,548,000	8,929,500	5.7684	5.590	5.590	5.600	5.560	6.030	1,548,000	5.7684	-2.78%
2023-05-30	0	5.750	5.740	5.750	5.600	5.790	1,344,000	7,664,412	5.7027	5.750	5.740	5.750	5.600	5.790	1,344,000	5.7027	1.77%
2023-05-29	0	5.650	5.600	5.700	5.520	5.730	981,000	5,527,270	5.6343	5.650	5.600	5.700	5.520	5.730	981,000	5.6343	1.62%
2023-05-25	0	5.560	5.550	5.630	5.520	5.790	294,000	1,640,420	5.5797	5.560	5.550	5.630	5.520	5.790	294,000	5.5797	-2.28%
2023-05-24	0	5.690	5.690	5.720	5.560	5.980	2,239,000	12,770,360	5.7036	5.690	5.690	5.720	5.560	5.980	2,239,000	5.7036	-2.74%
2023-05-23	0	5.850	5.730	5.850	5.490	5.850	2,052,000	11,559,750	5.6334	5.850	5.730	5.850	5.490	5.850	2,052,000	5.6334	4.46%
2023-05-22	0	5.600	5.560	5.600	5.470	5.640	937,000	5,223,370	5.5746	5.600	5.560	5.600	5.470	5.640	937,000	5.5746	2.38%
2023-05-19	0	5.470	5.450	5.750	5.400	5.550	6,356,000	35,403,770	5.5701	5.470	5.450	5.750	5.400	5.550	6,356,000	5.5701	-0.55%
2023-05-18	0	5.500	5.500	5.530	5.360	5.590	1,036,000	5,689,040	5.4914	5.500	5.500	5.530	5.360	5.590	1,036,000	5.4914	-1.43%
2023-05-17	0	5.580	5.540	5.590	5.450	6.040	1,975,000	11,112,840	5.6268	5.580	5.540	5.590	5.450	6.040	1,975,000	5.6268	-7.46%
2023-05-16	0	6.030	6.000	6.030	5.910	6.180	3,165,000	19,164,510	6.0551	6.030	6.000	6.030	5.910	6.180	3,165,000	6.0551	-1.15%
2023-05-15	0	6.100	6.040	6.100	5.750	6.330	2,879,000	17,729,127	6.1581	6.100	6.040	6.100	5.750	6.330	2,879,000	6.1581	5.35%
2023-05-12	0	5.790	5.650	5.790	5.500	5.820	368,000	2,107,262	5.7263	5.790	5.650	5.790	5.500	5.820	368,000	5.7263	5.27%
2023-05-11	0	5.500	5.500	5.590	5.500	5.700	302,000	1,672,854	5.5393	5.500	5.500	5.590	5.500	5.700	302,000	5.5393	-1.79%
2023-05-10	0	5.600	5.520	5.690	5.450	5.650	181,700	1,007,307	5.5438	5.600	5.520	5.690	5.450	5.650	181,700	5.5438	0.72%
2023-05-09	0	5.560	5.500	5.560	5.510	5.700	119,000	666,810	5.6034	5.560	5.500	5.560	5.510	5.700	119,000	5.6034	-0.36%
2023-05-08	0	5.580	5.500	5.600	5.410	5.790	3,414,300	19,233,618	5.6333	5.580	5.500	5.600	5.410	5.790	3,414,300	5.6333	0.54%
2023-05-05	0	5.550	5.550	5.700	5.500	5.850	635,000	3,620,790	5.7020	5.550	5.550	5.700	5.500	5.850	635,000	5.7020	0.91%
2023-05-04	0	5.500	5.500	5.540	5.130	5.550	796,000	4,267,865	5.3616	5.500	5.500	5.540	5.130	5.550	796,000	5.3616	0.36%
2023-05-03	0	5.480	5.480	5.600	5.420	5.800	2,212,000	12,401,990	5.6067	5.480	5.480	5.600	5.420	5.800	2,212,000	5.6067	-4.36%
2023-05-02	0	5.730	5.650	5.730	5.200	5.730	490,088	2,724,881	5.5600	5.730	5.650	5.730	5.200	5.730	490,088	5.5600	3.80%
2023-04-28	0	5.520	5.450	5.530	5.300	5.670	1,306,000	7,117,640	5.4500	5.520	5.450	5.530	5.300	5.670	1,306,000	5.4500	-1.78%
2023-04-27	0	5.620	5.520	5.620	5.520	5.740	722,000	4,049,440	5.6086	5.620	5.520	5.620	5.520	5.740	722,000	5.6086	-1.23%
2023-04-26	0	5.690	5.670	5.700	5.500	5.800	747,400	4,216,718	5.6418	5.690	5.670	5.700	5.500	5.800	747,400	5.6418	0.35%
2023-04-25	0	5.670	5.660	5.680	5.600	6.250	1,097,000	6,338,345	5.7779	5.670	5.660	5.680	5.600	6.250	1,097,000	5.7779	-6.44%
2023-04-24	0	6.060	6.010	6.090	5.930	6.270	1,201,000	7,300,860	6.0790	6.060	6.010	6.090	5.930	6.270	1,201,000	6.0790	3.95%
2023-04-21	0	5.830	5.810	5.880	5.440	5.970	1,460,000	8,438,025	5.7795	5.830	5.810	5.880	5.440	5.970	1,460,000	5.7795	7.76%
2023-04-20	0	5.410	5.410	5.500	5.310	5.670	1,863,000	10,233,900	5.4932	5.410	5.410	5.500	5.310	5.670	1,863,000	5.4932	-5.09%
2023-04-19	0	5.700	5.700	5.900	5.560	5.810	535,000	3,047,980	5.6972	5.700	5.700	5.900	5.560	5.810	535,000	5.6972	-0.70%
2023-04-18	0	5.740	5.700	5.740	5.500	5.800	435,000	2,454,900	5.6434	5.740	5.700	5.740	5.500	5.800	435,000	5.6434	0.00%
2023-04-17	0	5.740	5.700	5.740	5.420	5.840	933,000	5,265,055	5.6431	5.740	5.700	5.740	5.420	5.840	933,000	5.6431	-2.55%
2023-04-14	0	5.890	5.680	5.890	5.710	6.430	1,625,000	9,840,865	6.0559	5.890	5.680	5.890	5.710	6.430	1,625,000	6.0559	-4.23%
2023-04-13	0	6.150	6.060	6.150	5.590	6.220	3,760,000	21,854,610	5.8124	6.150	6.060	6.150	5.590	6.220	3,760,000	5.8124	7.14%
2023-04-12	0	5.740	5.730	5.740	5.400	5.900	1,422,000	8,122,747	5.7122	5.740	5.730	5.740	5.400	5.900	1,422,000	5.7122	2.14%
2023-04-11	0	5.620	5.620	5.680	5.020	5.750	2,335,000	12,646,471	5.4160	5.620	5.620	5.680	5.020	5.750	2,335,000	5.4160	3.69%
2023-04-06	0	5.420	5.400	5.430	5.200	6.960	5,475,000	31,137,388	5.6872	5.420	5.400	5.430	5.200	6.960	5,475,000	5.6872	-6.71%
2023-04-04	0	5.810	5.800	5.810	5.010	5.860	2,164,000	11,931,750	5.5137	5.810	5.800	5.810	5.010	5.860	2,164,000	5.5137	13.26%
2023-04-03	0	5.130	5.060	5.130	4.800	5.150	1,176,000	5,852,730	4.9768	5.130	5.060	5.130	4.800	5.150	1,176,000	4.9768	2.19%
2023-03-31	0	5.020	5.020	5.050	4.520	5.180	4,392,000	21,998,260	5.0087	5.020	5.020	5.050	4.520	5.180	4,392,000	5.0087	9.13%
2023-03-30	0	4.600	4.600	4.640	4.450	5.220	5,046,000	23,350,167	4.6275	4.600	4.600	4.640	4.450	5.220	5,046,000	4.6275	-11.37%
2023-03-29	0	5.190	5.150	5.190	4.320	5.190	4,559,000	21,287,474	4.6693	5.190	5.150	5.190	4.320	5.190	4,559,000	4.6693	15.08%
2023-03-28	0	4.510	4.510	4.530	4.420	4.880	6,280,600	28,361,033	4.5157	4.510	4.510	4.530	4.420	4.880	6,280,600	4.5157	-7.58%
2023-03-27	0	4.880	4.780	4.880	4.720	5.150	1,049,000	5,106,246	4.8677	4.880	4.780	4.880	4.720	5.150	1,049,000	4.8677	-0.20%
2023-03-24	0	4.890	4.890	4.950	4.440	5.280	5,962,000	28,292,801	4.7455	4.890	4.890	4.950	4.440	5.280	5,962,000	4.7455	0.00%
2023-03-23	0	4.890	4.830	4.920	4.500	5.140	4,178,000	20,072,344	4.8043	4.890	4.830	4.920	4.500	5.140	4,178,000	4.8043	5.16%
2023-03-22	0	4.650	4.650	4.680	4.460	5.720	7,887,012	38,358,192	4.8635	4.650	4.650	4.680	4.460	5.720	7,887,012	4.8635	-14.36%
2023-03-21	0	5.430	5.410	5.430	5.170	6.150	17,102,000	98,862,620	5.7808	5.430	5.410	5.430	5.170	6.150	17,102,000	5.7808	4.83%
2023-03-20	0	5.180	5.180	5.190	4.300	13.74	31,352,000	218,219,009	6.9603	5.180	5.180	5.190	4.300	13.74	31,352,000	6.9603	-67.95%
2023-03-17	0	16.16	15.50	16.16	15.38	18.54	31,878,000	517,832,338	16.244	16.16	15.50	16.16	15.38	18.54	31,878,000	16.244	-12.84%
2023-03-16	0	18.54	18.48	18.54	18.24	19.62	2,673,000	50,161,252	18.766	18.54	18.48	18.54	18.24	19.62	2,673,000	18.766	-2.22%
2023-03-15	0	18.96	18.68	18.96	18.00	19.40	4,278,000	79,294,993	18.536	18.96	18.68	18.96	18.00	19.40	4,278,000	18.536	-0.84%
2023-03-14	0	19.12	19.04	19.12	18.70	19.28	4,368,000	83,437,804	19.102	19.12	19.04	19.12	18.70	19.28	4,368,000	19.102	1.16%
2023-03-13	0	18.90	18.90	18.92	17.92	19.18	2,933,000	54,365,856	18.536	18.90	18.90	18.92	17.92	19.18	2,933,000	18.536	-0.11%
2023-03-10	0	18.92	18.84	18.94	18.58	19.06	3,208,000	60,447,754	18.843	18.92	18.84	18.94	18.58	19.06	3,208,000	18.843	0.96%
2023-03-09	0	18.74	18.60	18.74	18.52	18.90	3,457,000	64,589,794	18.684	18.74	18.60	18.74	18.52	18.90	3,457,000	18.684	0.86%
2023-03-08	0	18.58	18.56	18.58	18.20	18.74	1,918,000	35,566,495	18.544	18.58	18.56	18.58	18.20	18.74	1,918,000	18.544	0.98%
2023-03-07	0	18.40	18.26	18.40	17.56	18.60	1,963,000	35,941,167	18.309	18.40	18.26	18.40	17.56	18.60	1,963,000	18.309	0.77%
2023-03-06	0	18.26	18.26	18.30	17.48	18.30	1,905,000	34,046,173	17.872	18.26	18.26	18.30	17.48	18.30	1,905,000	17.872	0.11%
2023-03-03	0	18.24	18.22	18.24	17.90	18.38	2,032,050	37,009,888	18.213	18.24	18.22	18.24	17.90	18.38	2,032,050	18.213	0.77%
2023-03-02	0	18.10	17.98	18.10	17.62	18.34	2,092,000	37,798,849	18.068	18.10	17.98	18.10	17.62	18.34	2,092,000	18.068	1.00%
2023-03-01	0	17.92	17.78	17.92	17.48	18.04	4,698,000	83,421,534	17.757	17.92	17.78	17.92	17.48	18.04	4,698,000	17.757	1.24%
2023-02-28	0	17.70	17.60	17.70	16.80	17.80	8,947,000	157,919,280	17.651	17.70	17.60	17.70	16.80	17.80	8,947,000	17.651	4.12%
2023-02-27	0	17.00	17.00	17.06	14.74	17.56	4,477,000	72,031,891	16.089	17.00	17.00	17.06	14.74	17.56	4,477,000	16.089	-4.17%
2023-02-24	0	17.74	17.74	17.76	17.50	17.88	1,485,000	26,269,980	17.690	17.74	17.74	17.76	17.50	17.88	1,485,000	17.690	0.00%
2023-02-23	0	17.74	17.52	17.74	17.52	17.98	1,629,000	28,876,244	17.726	17.74	17.52	17.74	17.52	17.98	1,629,000	17.726	0.45%
2023-02-22	0	17.66	17.48	17.66	17.34	17.88	1,684,000	29,694,690	17.633	17.66	17.48	17.66	17.34	17.88	1,684,000	17.633	0.23%
2023-02-21	0	17.62	17.40	17.62	17.10	18.24	1,413,000	24,866,921	17.599	17.62	17.40	17.62	17.10	18.24	1,413,000	17.599	0.11%
2023-02-20	0	17.60	17.58	17.60	16.98	17.76	2,752,000	48,186,507	17.510	17.60	17.58	17.60	16.98	17.76	2,752,000	17.510	2.09%
2023-02-17	0	17.24	17.10	17.28	16.60	17.40	1,650,000	28,508,949	17.278	17.24	17.10	17.28	16.60	17.40	1,650,000	17.278	-0.35%
2023-02-16	0	17.30	17.12	17.32	17.02	17.68	1,526,995	26,359,212	17.262	17.30	17.12	17.32	17.02	17.68	1,526,995	17.262	0.00%
2023-02-15	0	17.30	17.26	17.30	16.18	17.38	1,719,000	29,535,200	17.182	17.30	17.26	17.30	16.18	17.38	1,719,000	17.182	5.23%
2023-02-14	0	16.44	16.44	16.52	16.08	17.34	2,308,000	38,945,829	16.874	16.44	16.44	16.52	16.08	17.34	2,308,000	16.874	-2.84%
2023-02-13	0	16.92	16.90	16.92	15.38	17.20	1,020,000	16,959,620	16.627	16.92	16.90	16.92	15.38	17.20	1,020,000	16.627	7.36%
2023-02-10	0	15.76	15.76	17.26	14.84	17.26	3,296,000	53,248,020	16.155	15.76	15.76	17.26	14.84	17.26	3,296,000	16.155	-8.48%
2023-02-09	0	17.22	17.12	17.22	17.00	17.38	1,074,000	18,546,649	17.269	17.22	17.12	17.22	17.00	17.38	1,074,000	17.269	-0.35%
2023-02-08	0	17.28	17.24	17.30	16.70	17.60	984,000	16,987,880	17.264	17.28	17.24	17.30	16.70	17.60	984,000	17.264	-0.35%
2023-02-07	0	17.34	17.32	17.34	16.80	17.40	1,077,000	18,517,140	17.193	17.34	17.32	17.34	16.80	17.40	1,077,000	17.193	1.17%
2023-02-06	0	17.14	16.94	17.16	16.42	17.48	2,556,000	43,529,955	17.031	17.14	16.94	17.16	16.42	17.48	2,556,000	17.030	-0.58%
2023-02-03	0	17.24	17.06	17.24	16.18	17.40	1,200,000	20,504,820	17.087	17.24	17.06	17.24	16.18	17.40	1,200,000	17.087	5.12%
2023-02-02	0	16.40	16.40	16.42	16.32	17.48	1,464,000	24,536,010	16.760	16.40	16.40	16.42	16.32	17.48	1,464,000	16.760	-4.65%
2023-02-01	0	17.20	17.00	17.20	16.94	17.46	2,337,000	40,113,420	17.165	17.20	17.00	17.20	16.94	17.46	2,337,000	17.164	1.18%
2023-01-31	0	17.00	16.82	17.00	16.44	17.36	3,009,000	51,087,420	16.978	17.00	16.82	17.00	16.44	17.36	3,009,000	16.978	3.03%
2023-01-30	0	16.50	16.50	16.52	16.16	17.16	1,194,000	20,031,159	16.777	16.50	16.50	16.52	16.16	17.16	1,194,000	16.777	-2.48%
2023-01-27	0	16.92	16.86	16.92	16.40	17.08	1,053,000	17,775,810	16.881	16.92	16.86	16.92	16.40	17.08	1,053,000	16.881	0.83%
2023-01-26	0	16.78	16.46	16.78	16.38	16.96	1,443,000	23,880,120	16.549	16.78	16.46	16.78	16.38	16.96	1,443,000	16.549	0.00%
2023-01-20	0	16.78	16.60	16.78	16.48	16.88	1,089,000	18,220,530	16.731	16.78	16.60	16.78	16.48	16.88	1,089,000	16.731	1.21%
2023-01-19	0	16.58	16.42	16.58	15.56	16.58	2,247,000	36,376,695	16.189	16.58	16.42	16.58	15.56	16.58	2,247,000	16.189	6.28%
2023-01-18	0	15.60	15.16	15.60	15.36	15.90	2,520,000	39,410,220	15.639	15.60	15.16	15.60	15.36	15.90	2,520,000	15.639	1.30%
2023-01-17	0	15.40	15.38	15.40	15.24	15.80	2,463,000	38,232,840	15.523	15.40	15.38	15.40	15.24	15.80	2,463,000	15.523	0.00%
2023-01-16	0	15.40	15.34	15.40	15.28	15.94	2,076,000	32,016,420	15.422	15.40	15.34	15.40	15.28	15.94	2,076,000	15.422	0.92%
2023-01-13	0	15.26	15.24	15.26	14.52	15.92	852,000	12,859,800	15.094	15.26	15.24	15.26	14.52	15.92	852,000	15.094	1.46%
2023-01-12	0	15.04	15.02	15.06	12.98	15.62	1,542,000	22,926,120	14.868	15.04	15.02	15.06	12.98	15.62	1,542,000	14.868	14.46%
2023-01-11	0	13.14	13.00	13.20	12.84	15.34	3,779,000	52,036,340	13.770	13.14	13.00	13.20	12.84	15.34	3,779,000	13.770	-14.12%
2023-01-10	0	15.30	15.30	15.50	14.04	15.84	2,415,000	37,230,492	15.416	15.30	15.30	15.50	14.04	15.84	2,415,000	15.416	8.82%
2023-01-09	0	14.06	14.06	14.10	12.80	14.58	2,629,000	36,222,430	13.778	14.06	14.06	14.10	12.80	14.58	2,629,000	13.778	13.02%
2023-01-06	0	12.44	12.44	12.60	11.32	12.76	1,961,882	23,754,193	12.108	12.44	12.44	12.60	11.32	12.76	1,961,882	12.108	6.69%
2023-01-05	0	11.66	11.48	11.66	10.76	11.72	2,178,000	24,846,855	11.408	11.66	11.48	11.66	10.76	11.72	2,178,000	11.408	6.19%
2023-01-04	0	10.98	10.98	11.10	9.670	11.28	2,251,500	23,652,030	10.505	10.98	10.98	11.10	9.670	11.28	2,251,500	10.505	13.31%
2023-01-03	0	9.690	9.300	9.710	9.280	9.700	1,515,000	14,322,240	9.4536	9.690	9.300	9.710	9.280	9.700	1,515,000	9.4536	4.19%
2022-12-30	0	9.300	9.300	9.450	8.280	9.470	2,379,000	21,707,970	9.1248	9.300	9.300	9.450	8.280	9.470	2,379,000	9.1248	12.59%
2022-12-29	0	8.260	8.260	8.370	7.870	8.400	1,164,000	9,646,830	8.2877	8.260	8.260	8.370	7.870	8.400	1,164,000	8.2877	4.56%
2022-12-28	0	7.900	7.880	7.900	7.640	8.230	2,679,000	20,955,375	7.8221	7.900	7.880	7.900	7.640	8.230	2,679,000	7.8221	2.07%
2022-12-23	0	7.740	7.740	7.830	6.620	7.890	6,245,000	36,656,770	5.8698	7.740	7.740	7.830	6.620	7.890	6,245,000	5.8698	16.57%
2022-12-22	0	6.640	6.630	6.770	6.300	6.980	8,658,000	47,074,770	5.4371	6.640	6.630	6.770	6.300	6.980	8,658,000	5.4371	2.47%
2022-12-21	0	6.480	6.470	6.490	6.250	6.590	6,501,000	35,180,010	5.4115	6.480	6.470	6.490	6.250	6.590	6,501,000	5.4115	1.73%
2022-12-20	0	6.370	6.100	6.460	6.370	6.580	462,000	2,986,665	6.4646	6.370	6.100	6.460	6.370	6.580	462,000	6.4646	-0.31%
2022-12-19	0	6.390	6.250	6.390	5.900	6.390	633,000	3,923,430	6.1982	6.390	6.250	6.390	5.900	6.390	633,000	6.1982	3.40%
2022-12-16	0	6.180	6.180	6.300	6.170	6.420	1,221,000	7,670,280	6.2820	6.180	6.180	6.300	6.170	6.420	1,221,000	6.2820	0.65%
2022-12-15	0	6.140	6.140	6.250	6.100	6.300	759,000	4,667,094	6.1490	6.140	6.140	6.250	6.100	6.300	759,000	6.1490	0.66%
2022-12-14	0	6.100	6.100	6.120	5.340	6.100	3,596,000	21,105,190	5.8691	6.100	6.100	6.120	5.340	6.100	3,596,000	5.8691	11.11%
2022-12-13	0	5.490	5.400	5.490	5.210	5.490	1,409,000	7,604,440	5.3970	5.490	5.400	5.490	5.210	5.490	1,409,000	5.3970	4.97%
2022-12-12	0	5.230	5.230	5.250	4.950	5.300	1,641,500	8,492,335	5.1735	5.230	5.230	5.250	4.950	5.300	1,641,500	5.1735	6.52%
2022-12-09	0	4.910	4.890	5.020	4.740	5.000	915,000	4,468,920	4.8841	4.910	4.890	5.020	4.740	5.000	915,000	4.8841	4.69%
2022-12-08	0	4.690	4.670	4.690	4.320	4.690	1,350,000	6,160,710	4.5635	4.690	4.670	4.690	4.320	4.690	1,350,000	4.5635	8.06%
2022-12-07	0	4.340	4.340	4.400	4.300	4.440	1,837,000	7,975,330	4.3415	4.340	4.340	4.400	4.300	4.440	1,837,000	4.3415	1.40%
2022-12-06	0	4.280	4.280	4.330	4.230	4.360	1,704,000	7,326,030	4.2993	4.280	4.280	4.330	4.230	4.360	1,704,000	4.2993	0.00%
2022-12-05	0	4.280	4.280	4.340	4.240	4.390	1,623,764	6,984,525	4.3014	4.280	4.280	4.340	4.240	4.390	1,623,764	4.3014	-0.47%
2022-12-02	0	4.300	4.250	4.300	4.250	4.410	1,471,882	6,360,232	4.3212	4.300	4.250	4.300	4.250	4.410	1,471,882	4.3212	0.00%
2022-12-01	0	4.300	4.300	4.320	4.250	4.330	2,232,000	9,608,520	4.3049	4.300	4.300	4.320	4.250	4.330	2,232,000	4.3049	-2.05%
2022-11-30	0	4.390	4.390	4.400	4.180	4.390	681,000	2,915,970	4.2819	4.390	4.390	4.400	4.180	4.390	681,000	4.2819	4.77%
2022-11-29	0	4.190	4.180	4.220	4.190	4.270	348,000	1,471,650	4.2289	4.190	4.180	4.220	4.190	4.270	348,000	4.2289	-0.48%
2022-11-28	0	4.210	4.210	4.280	4.190	4.260	354,000	1,492,110	4.2150	4.210	4.210	4.280	4.190	4.260	354,000	4.2150	0.00%
2022-11-25	0	4.210	4.200	4.280	4.200	4.250	915,000	3,862,890	4.2217	4.210	4.200	4.280	4.200	4.250	915,000	4.2217	0.24%
2022-11-24	0	4.200	4.200	4.280	4.170	4.280	309,000	1,311,540	4.2445	4.200	4.200	4.280	4.170	4.280	309,000	4.2445	0.24%
2022-11-23	0	4.190	4.180	4.210	4.180	4.220	933,000	3,911,820	4.1927	4.190	4.180	4.210	4.180	4.220	933,000	4.1927	0.24%
2022-11-22	0	4.180	4.180	4.190	4.180	4.250	729,000	3,053,130	4.1881	4.180	4.180	4.190	4.180	4.250	729,000	4.1881	0.00%
2022-11-21	0	4.180	4.180	4.270	4.180	4.270	921,000	3,885,720	4.2190	4.180	4.180	4.270	4.180	4.270	921,000	4.2190	-1.65%
2022-11-18	0	4.250	4.190	4.250	4.160	4.300	336,000	1,412,730	4.2046	4.250	4.190	4.250	4.160	4.300	336,000	4.2046	1.67%
2022-11-17	0	4.180	4.170	4.180	4.170	4.230	921,000	3,864,780	4.1963	4.180	4.170	4.180	4.170	4.230	921,000	4.1963	-0.71%
2022-11-16	0	4.210	4.190	4.220	4.190	4.250	360,000	1,515,960	4.2110	4.210	4.190	4.220	4.190	4.250	360,000	4.2110	-0.94%
2022-11-15	0	4.250	4.200	4.250	4.200	4.410	984,000	4,205,610	4.2740	4.250	4.200	4.250	4.200	4.410	984,000	4.2740	-2.52%
2022-11-14	0	4.360	4.260	4.360	4.200	4.370	198,000	857,820	4.3324	4.360	4.260	4.360	4.200	4.370	198,000	4.3324	1.63%
2022-11-11	0	4.290	4.200	4.390	4.290	4.580	364,000	1,610,859	4.4254	4.290	4.200	4.390	4.290	4.580	364,000	4.4254	-2.50%
2022-11-10	0	4.400	4.380	4.400	4.140	4.500	912,000	3,973,920	4.3574	4.400	4.380	4.400	4.140	4.500	912,000	4.3574	3.29%
2022-11-09	0	4.260	4.190	4.260	4.160	4.260	1,477,000	6,241,230	4.2256	4.260	4.190	4.260	4.160	4.260	1,477,000	4.2256	2.90%
2022-11-08	0	4.140	4.150	4.210	4.060	4.210	983,000	4,066,680	4.1370	4.140	4.150	4.210	4.060	4.210	983,000	4.1370	-0.48%
2022-11-07	0	4.160	4.100	4.180	4.060	4.200	1,776,000	7,364,220	4.1465	4.160	4.100	4.180	4.060	4.200	1,776,000	4.1465	0.97%
2022-11-04	0	4.120	4.120	4.200	4.110	4.200	1,050,000	4,349,130	4.1420	4.120	4.120	4.200	4.110	4.200	1,050,000	4.1420	-0.24%
2022-11-03	0	4.130	4.130	4.190	4.110	4.300	1,512,000	6,288,210	4.1589	4.130	4.130	4.190	4.110	4.300	1,512,000	4.1589	-2.13%
2022-11-02	0	4.220	4.180	4.300	4.220	4.320	282,000	1,206,510	4.2784	4.220	4.180	4.300	4.220	4.320	282,000	4.2784	-0.94%
2022-11-01	0	4.260	4.210	4.280	4.210	4.280	904,000	3,834,600	4.2418	4.260	4.210	4.280	4.210	4.280	904,000	4.2418	0.24%
2022-10-31	0	4.250	4.250	4.260	4.130	4.300	1,387,000	5,830,220	4.2035	4.250	4.250	4.260	4.130	4.300	1,387,000	4.2035	0.47%
2022-10-28	0	4.230	4.120	4.230	4.090	4.230	396,000	1,642,260	4.1471	4.230	4.120	4.230	4.090	4.230	396,000	4.1471	0.71%
2022-10-27	0	4.200	4.090	4.200	4.090	4.240	1,278,000	5,317,680	4.1609	4.200	4.090	4.200	4.090	4.240	1,278,000	4.1609	1.20%
2022-10-26	0	4.150	4.090	4.160	4.090	4.180	81,000	334,350	4.1278	4.150	4.090	4.160	4.090	4.180	81,000	4.1278	0.24%
2022-10-25	0	4.140	4.100	4.180	4.090	4.170	42,000	172,620	4.1100	4.140	4.100	4.180	4.090	4.170	42,000	4.1100	1.47%
2022-10-24	0	4.080	4.000	4.090	3.990	4.150	327,000	1,321,230	4.0405	4.080	4.000	4.090	3.990	4.150	327,000	4.0405	-1.21%
2022-10-21	0	4.130	4.080	4.160	4.090	4.160	1,632,000	6,616,470	4.0542	4.130	4.080	4.160	4.090	4.160	1,632,000	4.0542	0.73%
2022-10-20	0	4.100	4.100	4.110	4.100	4.250	1,377,000	5,697,420	4.1376	4.100	4.100	4.110	4.100	4.250	1,377,000	4.1376	-4.21%
2022-10-19	0	4.280	4.240	4.280	4.180	4.320	498,000	2,118,780	4.2546	4.280	4.240	4.280	4.180	4.320	498,000	4.2546	2.88%
2022-10-18	0	4.160	4.160	4.240	4.160	4.230	771,000	3,213,840	4.1684	4.160	4.160	4.240	4.160	4.230	771,000	4.1684	-1.19%
2022-10-17	0	4.210	4.160	4.210	4.100	4.210	930,000	3,863,400	4.1542	4.210	4.160	4.210	4.100	4.210	930,000	4.1542	2.68%
2022-10-14	0	4.100	4.090	4.150	4.090	4.190	900,000	3,715,920	4.1288	4.100	4.090	4.150	4.090	4.190	900,000	4.1288	0.00%
2022-10-13	0	4.100	4.100	4.180	4.070	4.180	906,000	3,723,060	4.1093	4.100	4.100	4.180	4.070	4.180	906,000	4.1093	-1.91%
2022-10-12	0	4.180	4.100	4.190	4.080	4.270	1,074,000	4,475,190	4.1668	4.180	4.100	4.190	4.080	4.270	1,074,000	4.1668	0.48%
2022-10-11	0	4.160	4.150	4.250	4.140	4.250	192,000	806,400	4.2000	4.160	4.150	4.250	4.140	4.250	192,000	4.2000	0.48%
2022-10-10	0	4.140	4.130	4.200	4.100	4.230	1,458,000	6,067,050	4.1612	4.140	4.130	4.200	4.100	4.230	1,458,000	4.1612	-0.48%
2022-10-07	0	4.160	4.090	4.160	4.080	4.160	1,020,000	4,173,240	4.0914	4.160	4.090	4.160	4.080	4.160	1,020,000	4.0914	1.71%
2022-10-06	0	4.090	4.090	4.130	4.010	4.190	1,398,000	5,789,130	4.1410	4.090	4.090	4.130	4.010	4.190	1,398,000	4.1410	-3.08%
2022-10-05	0	4.220	4.120	4.220	4.080	4.230	1,209,000	5,086,530	4.2072	4.220	4.120	4.220	4.080	4.230	1,209,000	4.2072	1.20%
2022-10-03	0	4.170	4.110	4.170	4.070	4.210	939,000	3,855,240	4.1057	4.170	4.110	4.170	4.070	4.210	939,000	4.1057	2.46%
2022-09-30	0	4.070	4.060	4.160	4.030	4.160	708,000	2,886,870	4.0775	4.070	4.060	4.160	4.030	4.160	708,000	4.0775	-3.10%
2022-09-29	0	4.200	4.090	4.210	3.980	4.210	1,485,000	6,121,380	4.1221	4.200	4.090	4.210	3.980	4.210	1,485,000	4.1221	3.45%
2022-09-28	0	4.060	4.050	4.130	3.970	4.160	2,746,000	11,258,080	4.0998	4.060	4.050	4.130	3.970	4.160	2,746,000	4.0998	-1.46%
2022-09-27	0	4.120	4.120	4.210	3.990	4.130	903,000	3,653,010	4.0454	4.120	4.120	4.210	3.990	4.130	903,000	4.0454	0.73%
2022-09-26	0	4.090	4.090	4.180	4.050	4.240	270,000	1,110,330	4.1123	4.090	4.090	4.180	4.050	4.240	270,000	4.1123	-2.85%
2022-09-23	0	4.210	4.200	4.310	4.130	4.270	285,000	1,192,500	4.1842	4.210	4.200	4.310	4.130	4.270	285,000	4.1842	0.24%
2022-09-22	0	4.200	4.190	4.340	4.050	4.390	3,222,000	13,658,190	4.2390	4.200	4.190	4.340	4.050	4.390	3,222,000	4.2390	0.24%
2022-09-21	0	4.190	4.160	4.300	4.150	4.390	237,000	1,002,120	4.2284	4.190	4.160	4.300	4.150	4.390	237,000	4.2284	-4.77%
2022-09-20	0	4.400	4.280	4.400	4.290	4.400	633,000	2,731,860	4.3157	4.400	4.280	4.400	4.290	4.400	633,000	4.3157	0.69%
2022-09-19	0	4.370	4.380	4.400	4.190	4.370	1,227,000	5,230,290	4.2627	4.370	4.380	4.400	4.190	4.370	1,227,000	4.2627	1.16%
2022-09-16	0	4.320	4.210	4.330	4.180	4.400	300,000	1,280,730	4.2691	4.320	4.210	4.330	4.180	4.400	300,000	4.2691	-1.82%
2022-09-15	0	4.400	4.350	4.400	4.200	4.400	1,536,000	6,546,660	4.2621	4.400	4.350	4.400	4.200	4.400	1,536,000	4.2621	4.76%
2022-09-14	0	4.200	4.160	4.200	4.030	4.200	174,000	722,100	4.1500	4.200	4.160	4.200	4.030	4.200	174,000	4.1500	1.69%
2022-09-13	0	4.130	4.130	4.200	4.010	4.190	3,294,000	13,762,590	4.1781	4.130	4.130	4.200	4.010	4.190	3,294,000	4.1781	0.49%
2022-09-09	0	4.110	4.110	4.120	3.940	4.110	798,000	3,219,330	4.0342	4.110	4.110	4.120	3.940	4.110	798,000	4.0342	2.24%
2022-09-08	0	4.020	4.010	4.060	4.010	4.110	351,000	1,420,830	4.0479	4.020	4.010	4.060	4.010	4.110	351,000	4.0479	-0.25%
2022-09-07	0	4.030	4.020	4.060	4.030	4.200	1,443,000	5,869,290	4.0674	4.030	4.020	4.060	4.030	4.200	1,443,000	4.0674	0.00%
2022-09-06	0	4.030	4.030	4.150	4.010	4.420	891,000	3,723,240	4.1787	4.030	4.030	4.150	4.010	4.420	891,000	4.1787	-9.44%
2022-09-05	0	4.450	4.380	4.450	4.350	4.490	1,216,000	5,396,720	4.4381	4.450	4.380	4.450	4.350	4.490	1,216,000	4.4381	0.00%
2022-09-02	0	4.450	4.380	4.450	4.170	4.500	3,758,000	16,265,430	4.3282	4.450	4.380	4.450	4.170	4.500	3,758,000	4.3282	6.71%
2022-09-01	0	4.170	4.170	4.260	4.120	4.270	6,282,000	26,311,380	4.1884	4.170	4.170	4.260	4.120	4.270	6,282,000	4.1884	0.48%
2022-08-31	0	4.150	4.070	4.150	4.000	4.160	8,394,000	34,111,650	4.0638	4.150	4.070	4.150	4.000	4.160	8,394,000	4.0638	1.22%
2022-08-30	0	4.100	4.090	4.120	3.900	4.160	6,513,000	26,095,050	4.0066	4.100	4.090	4.120	3.900	4.160	6,513,000	4.0066	3.02%
2022-08-29	0	3.980	3.950	3.980	3.880	3.990	1,299,000	5,102,100	3.9277	3.980	3.950	3.980	3.880	3.990	1,299,000	3.9277	1.27%
2022-08-26	0	3.930	3.920	3.930	3.880	4.040	1,239,000	4,853,160	3.9170	3.930	3.920	3.930	3.880	4.040	1,239,000	3.9170	0.26%
2022-08-25	0	3.920	3.920	3.960	3.810	3.920	1,587,000	6,091,230	3.8382	3.920	3.920	3.960	3.810	3.920	1,587,000	3.8382	2.08%
2022-08-24	0	3.840	3.840	3.920	3.810	4.030	1,137,000	4,440,780	3.9057	3.840	3.840	3.920	3.810	4.030	1,137,000	3.9057	-3.52%
2022-08-23	0	3.980	3.980	4.070	3.980	4.200	1,455,000	5,947,080	4.0873	3.980	3.980	4.070	3.980	4.200	1,455,000	4.0873	-2.93%
2022-08-22	0	4.100	4.100	4.120	3.980	4.160	1,953,000	7,947,420	4.0693	4.100	4.100	4.120	3.980	4.160	1,953,000	4.0693	2.50%
2022-08-19	0	4.000	3.980	4.000	3.930	4.000	291,000	1,155,360	3.9703	4.000	3.980	4.000	3.930	4.000	291,000	3.9703	1.27%
2022-08-18	0	3.950	3.940	3.950	3.900	3.950	135,000	528,840	3.9173	3.950	3.940	3.950	3.900	3.950	135,000	3.9173	0.00%
2022-08-17	0	3.950	3.940	3.950	3.890	3.980	276,000	1,084,890	3.9308	3.950	3.940	3.950	3.890	3.980	276,000	3.9308	2.60%
2022-08-16	0	3.850	3.840	3.880	3.760	4.080	501,000	1,933,140	3.8586	3.850	3.840	3.880	3.760	4.080	501,000	3.8586	1.32%
2022-08-15	0	3.800	3.750	3.800	3.750	3.870	693,000	2,643,210	3.8142	3.800	3.750	3.800	3.750	3.870	693,000	3.8142	-2.31%
2022-08-12	0	3.890	3.880	3.890	3.890	4.020	318,000	1,259,460	3.9606	3.890	3.880	3.890	3.890	4.020	318,000	3.9606	-2.26%
2022-08-11	0	3.980	3.980	4.010	3.860	4.050	447,000	1,766,280	3.9514	3.980	3.980	4.010	3.860	4.050	447,000	3.9514	-0.25%
2022-08-10	0	3.990	3.960	3.990	3.970	4.070	1,023,000	4,129,230	4.0364	3.990	3.960	3.990	3.970	4.070	1,023,000	4.0364	-0.25%
2022-08-09	0	4.000	4.000	4.040	3.950	4.150	3,921,000	15,695,310	4.0029	4.000	4.000	4.040	3.950	4.150	3,921,000	4.0029	0.00%
2022-08-08	0	4.000	3.970	4.000	3.950	4.030	567,000	2,270,550	4.0045	4.000	3.970	4.000	3.950	4.030	567,000	4.0045	1.27%
2022-08-05	0	3.950	3.930	3.950	3.930	4.050	201,000	801,150	3.9858	3.950	3.930	3.950	3.930	4.050	201,000	3.9858	-1.74%
2022-08-04	0	4.020	3.960	4.030	3.910	4.060	135,000	537,960	3.9849	4.020	3.960	4.030	3.910	4.060	135,000	3.9849	2.03%
2022-08-03	0	3.940	3.900	3.950	3.860	3.940	357,000	1,397,250	3.9139	3.940	3.900	3.950	3.860	3.940	357,000	3.9139	1.03%
2022-08-02	0	3.900	3.880	3.900	3.790	3.990	741,000	2,878,500	3.8846	3.900	3.880	3.900	3.790	3.990	741,000	3.8846	-0.26%
2022-08-01	0	3.910	3.840	3.910	3.840	4.100	939,000	3,669,000	3.9073	3.910	3.840	3.910	3.840	4.100	939,000	3.9073	-3.22%
2022-07-29	0	4.040	3.990	4.040	4.000	4.140	657,000	2,659,200	4.0475	4.040	3.990	4.040	4.000	4.140	657,000	4.0475	-0.98%
2022-07-28	0	4.080	4.060	4.080	3.990	4.140	963,000	3,927,420	4.0783	4.080	4.060	4.080	3.990	4.140	963,000	4.0783	1.24%
2022-07-27	0	4.030	4.030	4.040	3.880	4.110	2,565,000	10,255,560	3.9983	4.030	4.030	4.040	3.880	4.110	2,565,000	3.9983	2.81%
2022-07-26	0	3.920	3.850	3.920	3.790	3.920	1,533,000	5,921,970	3.8630	3.920	3.850	3.920	3.790	3.920	1,533,000	3.8630	3.16%
2022-07-25	0	3.800	3.780	3.800	3.680	3.820	951,000	3,581,430	3.7660	3.800	3.780	3.800	3.680	3.820	951,000	3.7660	2.15%
2022-07-22	0	3.720	3.710	3.720	3.720	4.020	795,000	3,103,590	3.9039	3.720	3.710	3.720	3.720	4.020	795,000	3.9039	-4.62%
2022-07-21	0	3.900	3.890	3.930	3.810	4.050	1,674,000	6,532,980	3.9026	3.900	3.890	3.930	3.810	4.050	1,674,000	3.9026	0.00%
2022-07-20	0	3.900	3.890	3.900	3.720	4.240	4,659,000	18,344,550	3.9374	3.900	3.890	3.900	3.720	4.240	4,659,000	3.9374	-7.36%
2022-07-19	0	4.210	4.180	4.210	4.120	4.360	3,522,000	14,850,090	4.2164	4.210	4.180	4.210	4.120	4.360	3,522,000	4.2164	-0.24%
2022-07-18	0	4.220	4.210	4.230	3.900	4.250	3,360,000	13,864,500	4.1263	4.220	4.210	4.230	3.900	4.250	3,360,000	4.1263	9.04%
2022-07-15	0	3.870	3.870	3.880	3.610	3.920	6,711,000	25,505,280	3.8005	3.870	3.870	3.880	3.610	3.920	6,711,000	3.8005	0.26%
2022-07-14	0	3.860	3.850	3.870	3.690	4.050	2,202,000	8,426,430	3.8267	3.860	3.850	3.870	3.690	4.050	2,202,000	3.8267	-3.98%
2022-07-13	0	4.020	4.000	4.020	3.960	4.230	3,105,000	12,737,940	4.1024	4.020	4.000	4.020	3.960	4.230	3,105,000	4.1024	-3.37%
2022-07-12	0	4.160	4.150	4.170	4.130	4.360	1,773,000	7,434,600	4.1932	4.160	4.150	4.170	4.130	4.360	1,773,000	4.1932	-3.70%
2022-07-11	0	4.320	4.290	4.320	4.220	4.430	3,381,480	14,555,371	4.3044	4.320	4.290	4.320	4.220	4.430	3,381,480	4.3044	0.47%
2022-07-08	0	4.300	4.300	4.310	4.130	4.720	4,728,000	20,801,310	4.3996	4.300	4.300	4.310	4.130	4.720	4,728,000	4.3996	-3.37%
2022-07-07	0	4.450	4.410	4.450	4.000	4.500	8,283,000	35,626,200	4.3011	4.450	4.410	4.450	4.000	4.500	8,283,000	4.3011	14.40%
2022-07-06	0	3.890	3.890	3.980	3.890	4.050	1,701,000	6,735,690	3.9598	3.890	3.890	3.980	3.890	4.050	1,701,000	3.9598	-2.51%
2022-07-05	0	3.990	3.990	4.000	3.510	3.990	3,003,000	11,113,023	3.7006	3.990	3.990	4.000	3.510	3.990	3,003,000	3.7006	7.84%
2022-07-04	0	3.700	3.690	3.700	3.560	4.200	3,486,000	13,467,570	3.8633	3.700	3.690	3.700	3.560	4.200	3,486,000	3.8633	-4.64%
2022-06-30	0	3.880	3.830	3.880	3.730	3.880	3,708,000	14,113,740	3.8063	3.880	3.830	3.880	3.730	3.880	3,708,000	3.8063	3.74%
2022-06-29	0	3.740	3.660	3.740	3.500	3.790	2,322,000	8,531,700	3.6743	3.740	3.660	3.740	3.500	3.790	2,322,000	3.6743	6.86%
2022-06-28	0	3.500	3.500	3.530	3.470	3.540	1,103,000	3,873,960	3.5122	3.500	3.500	3.530	3.470	3.540	1,103,000	3.5122	0.29%
2022-06-27	0	3.490	3.470	3.490	3.460	3.630	594,000	2,088,420	3.5159	3.490	3.470	3.490	3.460	3.630	594,000	3.5159	-1.97%
2022-06-24	0	3.560	3.560	3.570	3.450	3.560	744,000	2,627,730	3.5319	3.560	3.560	3.570	3.450	3.560	744,000	3.5319	2.30%
2022-06-23	0	3.480	3.450	3.480	3.450	3.510	99,000	343,350	3.4682	3.480	3.450	3.480	3.450	3.510	99,000	3.4682	2.05%
2022-06-22	0	3.410	3.400	3.410	3.390	3.500	1,512,100	5,194,216	3.4351	3.410	3.400	3.410	3.390	3.500	1,512,100	3.4351	-0.87%
2022-06-21	0	3.440	3.420	3.440	3.400	3.560	1,389,000	4,866,240	3.5034	3.440	3.420	3.440	3.400	3.560	1,389,000	3.5034	0.00%
2022-06-20	0	3.440	3.440	3.450	3.440	3.520	183,000	634,590	3.4677	3.440	3.440	3.450	3.440	3.520	183,000	3.4677	-1.71%
2022-06-17	0	3.500	3.440	3.500	3.380	3.500	267,000	923,310	3.4581	3.500	3.440	3.500	3.380	3.500	267,000	3.4581	1.45%
2022-06-16	0	3.450	3.450	3.490	3.270	3.500	1,521,000	5,100,240	3.3532	3.450	3.450	3.490	3.270	3.500	1,521,000	3.3532	0.00%
2022-06-15	0	3.450	3.450	3.460	3.410	3.620	966,000	3,390,180	3.5095	3.450	3.450	3.460	3.410	3.620	966,000	3.5095	-1.15%
2022-06-14	0	3.490	3.440	3.490	3.380	3.540	3,912,000	13,318,860	3.4046	3.490	3.440	3.490	3.380	3.540	3,912,000	3.4046	-0.85%
2022-06-13	0	3.520	3.480	3.520	3.470	3.530	387,000	1,359,300	3.5124	3.520	3.480	3.520	3.470	3.530	387,000	3.5124	0.28%
2022-06-10	0	3.510	3.470	3.520	3.430	3.510	7,518,000	25,802,730	3.4321	3.510	3.470	3.520	3.430	3.510	7,518,000	3.4321	2.33%
2022-06-09	0	3.430	3.420	3.430	3.350	3.500	672,000	2,304,660	3.4296	3.430	3.420	3.430	3.350	3.500	672,000	3.4296	0.88%
2022-06-08	0	3.400	3.400	3.410	3.330	3.450	1,818,050	6,161,450	3.3890	3.400	3.400	3.410	3.330	3.450	1,818,050	3.3890	0.00%
2022-06-07	0	3.400	3.400	3.410	3.330	3.560	5,373,000	18,422,220	3.4287	3.400	3.400	3.410	3.330	3.560	5,373,000	3.4287	-4.76%
2022-06-06	0	3.570	3.550	3.570	3.300	3.570	4,467,000	15,342,090	3.4345	3.570	3.550	3.570	3.300	3.570	4,467,000	3.4345	1.71%
2022-06-02	0	3.510	3.450	3.510	3.360	3.700	5,742,000	20,095,260	3.4997	3.510	3.450	3.510	3.360	3.700	5,742,000	3.4997	-1.13%
2022-06-01	0	3.550	3.530	3.550	3.390	3.880	5,575,800	20,257,519	3.6331	3.550	3.530	3.550	3.390	3.880	5,575,800	3.6331	-4.05%
2022-05-31	0	3.700	3.690	3.700	3.700	3.960	10,107,000	38,427,960	3.8021	3.700	3.690	3.700	3.700	3.960	10,107,000	3.8021	-5.37%
2022-05-30	0	3.910	3.910	3.920	3.900	4.150	1,545,000	6,244,170	4.0415	3.910	3.910	3.920	3.900	4.150	1,545,000	4.0415	-5.10%
2022-05-27	0	4.120	4.110	4.120	4.120	4.260	1,536,000	6,427,980	4.1849	4.120	4.110	4.120	4.120	4.260	1,536,000	4.1849	-2.83%
2022-05-26	0	4.240	4.220	4.240	4.070	4.240	4,887,000	20,451,420	4.1849	4.240	4.220	4.240	4.070	4.240	4,887,000	4.1849	4.43%
2022-05-25	0	4.060	4.050	4.060	3.920	4.200	8,190,000	32,892,480	4.0162	4.060	4.050	4.060	3.920	4.200	8,190,000	4.0162	3.57%
2022-05-24	0	3.920	3.890	3.920	3.820	3.960	7,752,050	30,030,358	3.8739	3.920	3.890	3.920	3.820	3.960	7,752,050	3.8739	1.29%
2022-05-23	0	3.870	3.840	3.870	3.840	3.970	1,857,000	7,222,128	3.8891	3.870	3.840	3.870	3.840	3.970	1,857,000	3.8891	-1.28%
2022-05-20	0	3.920	3.880	3.920	3.870	4.140	8,364,000	32,894,490	3.9329	3.920	3.880	3.920	3.870	4.140	8,364,000	3.9329	0.00%
2022-05-19	0	3.920	3.880	3.920	3.630	3.950	1,383,000	5,356,770	3.8733	3.920	3.880	3.920	3.630	3.950	1,383,000	3.8733	5.95%
2022-05-18	0	3.700	3.670	3.700	3.300	3.760	8,981,000	30,881,230	3.4385	3.700	3.670	3.700	3.300	3.760	8,981,000	3.4385	9.47%
2022-05-17	0	3.380	3.310	3.380	3.140	3.380	19,515,000	63,825,460	3.2706	3.380	3.310	3.380	3.140	3.380	19,515,000	3.2706	4.97%
2022-05-16	0	3.220	3.200	3.220	3.140	3.220	8,775,000	28,039,746	3.1954	3.220	3.200	3.220	3.140	3.220	8,775,000	3.1954	0.94%
2022-05-13	0	3.190	3.170	3.190	3.140	3.190	1,959,000	6,200,127	3.1649	3.190	3.170	3.190	3.140	3.190	1,959,000	3.1649	1.59%
2022-05-12	0	3.140	3.110	3.130	3.110	3.150	612,000	1,915,575	3.1300	3.140	3.110	3.130	3.110	3.150	612,000	3.1300	-0.95%
2022-05-11	0	3.170	3.170	3.210	3.170	3.210	2,343,000	7,474,965	3.1903	3.170	3.170	3.210	3.170	3.210	2,343,000	3.1903	-2.16%
2022-05-10	0	3.240	3.180	3.240	3.190	3.280	411,000	1,328,400	3.2321	3.240	3.180	3.240	3.190	3.280	411,000	3.2321	0.62%
2022-05-06	0	3.220	3.200	3.240	3.190	3.240	282,000	904,695	3.2081	3.220	3.200	3.240	3.190	3.240	282,000	3.2081	0.62%
2022-05-05	0	3.200	3.200	3.240	3.200	3.300	345,000	1,131,180	3.2788	3.200	3.200	3.240	3.200	3.300	345,000	3.2788	-3.03%
2022-05-04	0	3.300	3.290	3.300	3.250	3.300	309,000	1,016,670	3.2902	3.300	3.290	3.300	3.250	3.300	309,000	3.2902	-0.60%
2022-05-03	0	3.320	3.320	3.350	3.160	3.360	1,143,000	3,713,880	3.2492	3.320	3.320	3.350	3.160	3.360	1,143,000	3.2492	4.73%
2022-04-29	0	3.170	3.140	3.180	3.160	3.190	1,164,000	3,697,680	3.1767	3.170	3.140	3.180	3.160	3.190	1,164,000	3.1767	-0.31%
2022-04-28	0	3.180	3.140	3.180	3.100	3.190	10,158,000	32,038,350	3.1540	3.180	3.140	3.180	3.100	3.190	10,158,000	3.1540	0.95%
2022-04-27	0	3.150	3.130	3.160	3.110	3.190	198,000	620,274	3.1327	3.150	3.130	3.160	3.110	3.190	198,000	3.1327	-1.25%
2022-04-26	0	3.190	3.180	3.190	3.070	3.200	2,862,000	9,022,770	3.1526	3.190	3.180	3.190	3.070	3.200	2,862,000	3.1526	-0.31%
2022-04-25	0	3.200	3.160	3.200	3.120	3.260	4,767,000	15,165,510	3.1814	3.200	3.160	3.200	3.120	3.260	4,767,000	3.1814	-0.31%
2022-04-22	0	3.210	3.180	3.210	3.100	3.210	426,000	1,346,370	3.1605	3.210	3.180	3.210	3.100	3.210	426,000	3.1605	0.31%
2022-04-21	0	3.200	3.160	3.200	3.130	3.210	450,000	1,429,470	3.1766	3.200	3.160	3.200	3.130	3.210	450,000	3.1766	0.00%
2022-04-20	0	3.200	3.120	3.200	3.090	3.200	1,602,000	5,017,815	3.1322	3.200	3.120	3.200	3.090	3.200	1,602,000	3.1322	0.00%
2022-04-19	0	3.200	3.200	3.210	3.190	3.240	2,391,000	7,724,565	3.2307	3.200	3.200	3.210	3.190	3.240	2,391,000	3.2307	-1.23%
2022-04-14	0	3.240	3.210	3.240	3.190	3.250	705,000	2,272,410	3.2233	3.240	3.210	3.240	3.190	3.250	705,000	3.2233	0.93%
2022-04-13	0	3.210	3.210	3.240	3.210	3.280	297,000	961,410	3.2371	3.210	3.210	3.240	3.210	3.280	297,000	3.2371	-1.23%
2022-04-12	0	3.250	3.230	3.250	3.200	3.290	3,150,000	10,204,170	3.2394	3.250	3.230	3.250	3.200	3.290	3,150,000	3.2394	0.31%
2022-04-11	0	3.240	3.220	3.250	3.220	3.280	948,000	3,082,860	3.2520	3.240	3.220	3.250	3.220	3.280	948,000	3.2520	-0.61%
2022-04-08	0	3.260	3.190	3.260	3.160	3.260	900,000	2,872,260	3.1914	3.260	3.190	3.260	3.160	3.260	900,000	3.1914	0.62%
2022-04-07	0	3.240	3.230	3.240	3.200	3.250	375,000	1,209,990	3.2266	3.240	3.230	3.240	3.200	3.250	375,000	3.2266	0.00%
2022-04-06	0	3.240	3.240	3.250	3.240	3.410	933,000	3,104,100	3.3270	3.240	3.240	3.250	3.240	3.410	933,000	3.3270	-3.57%
2022-04-04	0	3.360	3.360	3.380	3.280	3.380	1,980,000	6,562,650	3.3145	3.360	3.360	3.380	3.280	3.380	1,980,000	3.3145	2.75%
2022-04-01	0	3.270	3.260	3.270	3.210	3.290	351,000	1,140,645	3.2497	3.270	3.260	3.270	3.210	3.290	351,000	3.2497	-0.61%
2022-03-31	0	3.290	3.270	3.290	3.220	3.320	1,767,000	5,799,090	3.2819	3.290	3.270	3.290	3.220	3.320	1,767,000	3.2819	0.00%
2022-03-30	0	3.290	3.290	3.310	3.240	3.360	942,000	3,088,620	3.2788	3.290	3.290	3.310	3.240	3.360	942,000	3.2788	-0.30%
2022-03-29	0	3.300	3.280	3.300	3.210	3.400	1,215,000	3,980,430	3.2761	3.300	3.280	3.300	3.210	3.400	1,215,000	3.2761	-2.08%
2022-03-28	0	3.370	3.340	3.370	3.240	3.370	1,347,000	4,481,190	3.3268	3.370	3.340	3.370	3.240	3.370	1,347,000	3.3268	2.43%
2022-03-25	0	3.290	3.220	3.300	3.200	3.290	411,000	1,341,120	3.2631	3.290	3.220	3.300	3.200	3.290	411,000	3.2631	0.30%
2022-03-24	0	3.280	3.210	3.280	3.200	3.310	1,032,000	3,346,410	3.2426	3.280	3.210	3.280	3.200	3.310	1,032,000	3.2426	-0.91%
2022-03-23	0	3.310	3.270	3.310	3.230	3.370	942,000	3,086,970	3.2770	3.310	3.270	3.310	3.230	3.370	942,000	3.2770	-1.78%
2022-03-22	0	3.370	3.350	3.370	3.340	3.400	477,000	1,610,850	3.3770	3.370	3.350	3.370	3.340	3.400	477,000	3.3770	0.90%
2022-03-21	0	3.340	3.320	3.340	3.330	3.410	405,000	1,364,910	3.3701	3.340	3.320	3.340	3.330	3.410	405,000	3.3701	-1.18%
2022-03-18	0	3.380	3.380	3.390	3.350	3.420	390,000	1,315,830	3.3739	3.380	3.380	3.390	3.350	3.420	390,000	3.3739	0.60%
2022-03-17	0	3.360	3.330	3.370	3.290	3.520	1,203,000	4,088,280	3.3984	3.360	3.330	3.370	3.290	3.520	1,203,000	3.3984	-1.47%
2022-03-16	0	3.410	3.370	3.410	3.350	3.430	1,206,000	4,087,500	3.3893	3.410	3.370	3.410	3.350	3.430	1,206,000	3.3893	0.89%
2022-03-15	0	3.380	3.360	3.380	3.180	3.400	1,770,000	5,765,730	3.2575	3.380	3.360	3.380	3.180	3.400	1,770,000	3.2575	-0.59%
2022-03-14	0	3.400	3.340	3.400	3.240	3.400	1,974,000	6,641,520	3.3645	3.400	3.340	3.400	3.240	3.400	1,974,000	3.3645	0.00%
2022-03-11	0	3.400	3.380	3.400	3.310	3.530	321,000	1,090,920	3.3985	3.400	3.380	3.400	3.310	3.530	321,000	3.3985	-2.86%
2022-03-10	0	3.500	3.470	3.500	3.350	3.530	2,079,000	7,160,640	3.4443	3.500	3.470	3.500	3.350	3.530	2,079,000	3.4443	4.48%
2022-03-09	0	3.350	3.330	3.350	3.200	3.360	747,000	2,470,830	3.3077	3.350	3.330	3.350	3.200	3.360	747,000	3.3077	3.08%
2022-03-08	0	3.250	3.230	3.250	3.230	3.440	1,758,000	5,742,240	3.2663	3.250	3.230	3.250	3.230	3.440	1,758,000	3.2663	-1.22%
2022-03-07	0	3.290	3.230	3.290	3.190	3.310	1,995,000	6,490,200	3.2532	3.290	3.230	3.290	3.190	3.310	1,995,000	3.2532	1.23%
2022-03-04	0	3.250	3.190	3.250	3.090	3.290	972,000	3,098,820	3.1881	3.250	3.190	3.250	3.090	3.290	972,000	3.1881	-1.22%
2022-03-03	0	3.290	3.240	3.290	3.250	3.310	414,000	1,357,920	3.2800	3.290	3.240	3.290	3.250	3.310	414,000	3.2800	1.23%
2022-03-02	0	3.250	3.260	3.270	3.240	3.340	588,000	1,932,510	3.2866	3.250	3.260	3.270	3.240	3.340	588,000	3.2866	0.00%
2022-03-01	0	3.250	3.200	3.280	3.190	3.350	2,205,000	7,263,420	3.2941	3.250	3.200	3.280	3.190	3.350	2,205,000	3.2941	-0.91%
2022-02-28	0	3.280	3.280	3.290	3.150	3.470	3,100,000	10,248,150	3.3059	3.280	3.280	3.290	3.150	3.470	3,100,000	3.3059	3.47%
2022-02-25	0	3.170	3.170	3.220	2.940	3.300	4,751,000	14,774,620	3.1098	3.170	3.170	3.220	2.940	3.300	4,751,000	3.1098	10.84%
2022-02-24	0	2.860	2.860	2.920	2.820	2.910	846,000	2,424,560	2.8659	2.860	2.860	2.920	2.820	2.910	846,000	2.8659	1.06%
2022-02-23	0	2.830	2.790	2.840	2.750	2.850	1,432,000	4,022,300	2.8089	2.830	2.790	2.840	2.750	2.850	1,432,000	2.8089	3.66%
2022-02-22	0	2.730	2.720	2.780	2.590	2.790	2,433,000	6,558,990	2.6958	2.730	2.720	2.780	2.590	2.790	2,433,000	2.6958	5.41%
2022-02-21	0	2.590	2.580	2.590	2.530	2.590	765,000	1,955,040	2.5556	2.590	2.580	2.590	2.530	2.590	765,000	2.5556	0.78%
2022-02-18	0	2.570	2.540	2.570	2.520	2.570	1,020,000	2,591,790	2.5410	2.570	2.540	2.570	2.520	2.570	1,020,000	2.5410	0.78%
2022-02-17	0	2.550	2.530	2.560	2.530	2.560	702,000	1,783,140	2.5401	2.550	2.530	2.560	2.530	2.560	702,000	2.5401	0.00%
2022-02-16	0	2.550	2.520	2.560	2.470	2.560	20,532,000	50,029,530	2.4367	2.550	2.520	2.560	2.470	2.560	20,532,000	2.4367	0.39%
2022-02-15	0	2.540	2.530	2.540	2.510	2.550	426,000	1,078,440	2.5315	2.540	2.530	2.540	2.510	2.550	426,000	2.5315	-0.39%
2022-02-14	0	2.550	2.530	2.550	2.520	2.610	5,919,000	15,015,990	2.5369	2.550	2.530	2.550	2.520	2.610	5,919,000	2.5369	0.39%
2022-02-11	0	2.540	2.530	2.540	2.510	2.540	1,419,000	3,590,070	2.5300	2.540	2.530	2.540	2.510	2.540	1,419,000	2.5300	0.40%
2022-02-10	0	2.530	2.530	2.540	2.510	2.530	672,000	1,697,910	2.5267	2.530	2.530	2.540	2.510	2.530	672,000	2.5267	-0.78%
2022-02-09	0	2.550	2.540	2.550	2.510	2.550	528,000	1,337,460	2.5331	2.550	2.540	2.550	2.510	2.550	528,000	2.5331	0.00%
2022-02-08	0	2.550	2.530	2.550	2.520	2.550	441,000	1,118,190	2.5356	2.550	2.530	2.550	2.520	2.550	441,000	2.5356	0.79%
2022-02-07	0	2.530	2.520	2.530	2.500	2.580	555,000	1,404,570	2.5308	2.530	2.520	2.530	2.500	2.580	555,000	2.5308	-3.44%
2022-02-04	0	2.620	2.600	2.630	2.500	2.620	567,000	1,451,130	2.5593	2.620	2.600	2.630	2.500	2.620	567,000	2.5593	3.56%
2022-01-31	0	2.530	2.520	2.530	2.470	2.530	1,023,000	2,564,070	2.5064	2.530	2.520	2.530	2.470	2.530	1,023,000	2.5064	1.20%
2022-01-28	0	2.500	2.490	2.520	2.440	2.520	699,000	1,730,730	2.4760	2.500	2.490	2.520	2.440	2.520	699,000	2.4760	-0.79%
2022-01-27	0	2.520	2.510	2.520	2.510	2.560	672,000	1,700,040	2.5298	2.520	2.510	2.520	2.510	2.560	672,000	2.5298	-1.56%
2022-01-26	0	2.560	2.540	2.560	2.540	2.560	189,000	481,800	2.5492	2.560	2.540	2.560	2.540	2.560	189,000	2.5492	-0.78%
2022-01-25	0	2.580	2.570	2.580	2.570	2.620	840,000	2,170,170	2.5835	2.580	2.570	2.580	2.570	2.620	840,000	2.5835	0.39%
2022-01-24	0	2.570	2.530	2.580	2.540	2.590	354,000	907,260	2.5629	2.570	2.530	2.580	2.540	2.590	354,000	2.5629	-0.39%
2022-01-21	0	2.580	2.580	2.590	2.540	2.580	225,000	580,230	2.5788	2.580	2.580	2.590	2.540	2.580	225,000	2.5788	0.39%
2022-01-20	0	2.570	2.520	2.570	2.520	2.570	387,000	985,260	2.5459	2.570	2.520	2.570	2.520	2.570	387,000	2.5459	1.58%
2022-01-19	0	2.530	2.530	2.540	2.510	2.540	3,243,000	8,203,830	2.5297	2.530	2.530	2.540	2.510	2.540	3,243,000	2.5297	0.80%
2022-01-18	0	2.510	2.480	2.520	2.470	2.510	177,000	442,590	2.5005	2.510	2.480	2.520	2.470	2.510	177,000	2.5005	0.80%
2022-01-17	0	2.490	2.450	2.510	2.450	2.570	261,000	649,920	2.4901	2.490	2.450	2.510	2.450	2.570	261,000	2.4901	-1.58%
2022-01-14	0	2.530	2.510	2.540	2.450	2.530	420,000	1,053,750	2.5089	2.530	2.510	2.540	2.450	2.530	420,000	2.5089	2.43%
2022-01-13	0	2.470	2.450	2.480	2.420	2.500	288,000	708,600	2.4604	2.470	2.450	2.480	2.420	2.500	288,000	2.4604	-1.59%
2022-01-12	0	2.510	2.460	2.510	2.470	2.510	159,000	396,210	2.4919	2.510	2.460	2.510	2.470	2.510	159,000	2.4919	1.21%
2022-01-11	0	2.480	2.480	2.510	2.480	2.510	612,000	1,530,000	2.5000	2.480	2.480	2.510	2.480	2.510	612,000	2.5000	-1.20%
2022-01-10	0	2.510	2.460	2.510	2.490	2.530	234,000	587,250	2.5096	2.510	2.460	2.510	2.490	2.530	234,000	2.5096	1.62%
2022-01-07	0	2.470	2.400	2.470	2.400	2.550	342,000	832,740	2.4349	2.470	2.400	2.470	2.400	2.550	342,000	2.4349	0.00%
2022-01-06	0	2.470	2.470	2.490	2.470	2.550	915,000	2,289,720	2.5024	2.470	2.470	2.490	2.470	2.550	915,000	2.5024	-3.52%
2022-01-05	0	2.560	2.540	2.590	2.530	2.600	771,000	1,977,090	2.5643	2.560	2.540	2.590	2.530	2.600	771,000	2.5643	-0.39%
2022-01-04	0	2.570	2.540	2.580	2.530	2.570	285,000	727,470	2.5525	2.570	2.540	2.580	2.530	2.570	285,000	2.5525	0.39%
2022-01-03	0	2.560	2.550	2.600	2.560	2.610	165,000	424,440	2.5724	2.560	2.550	2.600	2.560	2.610	165,000	2.5724	-0.78%
2021-12-31	0	2.580	2.580	2.600	2.580	2.600	42,000	108,960	2.5943	2.580	2.580	2.600	2.580	2.600	42,000	2.5943	-0.39%
2021-12-30	0	2.590	2.570	2.590	2.570	2.600	129,000	334,050	2.5895	2.590	2.570	2.590	2.570	2.600	129,000	2.5895	0.00%
2021-12-29	0	2.590	2.560	2.590	2.570	2.630	159,000	411,150	2.5858	2.590	2.560	2.590	2.570	2.630	159,000	2.5858	-0.77%
2021-12-28	0	2.610	2.570	2.610	2.550	2.620	438,000	1,132,350	2.5853	2.610	2.570	2.610	2.550	2.620	438,000	2.5853	0.77%
2021-12-24	0	2.590	2.590	2.610	2.590	2.650	204,000	533,670	2.6160	2.590	2.590	2.610	2.590	2.650	204,000	2.6160	-1.52%
2021-12-23	0	2.630	2.590	2.630	2.560	2.660	735,000	1,916,850	2.6080	2.630	2.590	2.630	2.560	2.660	735,000	2.6080	1.94%
2021-12-22	0	2.580	2.560	2.590	2.540	2.590	2,802,000	7,158,750	2.5549	2.580	2.560	2.590	2.540	2.590	2,802,000	2.5549	0.78%
2021-12-21	0	2.560	2.530	2.570	2.510	2.560	663,000	1,680,600	2.5348	2.560	2.530	2.570	2.510	2.560	663,000	2.5348	1.99%
2021-12-20	0	2.510	2.510	2.520	2.510	2.600	279,000	704,160	2.5239	2.510	2.510	2.520	2.510	2.600	279,000	2.5239	-1.95%
2021-12-17	0	2.560	2.530	2.560	2.530	2.570	1,011,000	2,574,990	2.5470	2.560	2.530	2.560	2.530	2.570	1,011,000	2.5470	0.39%
2021-12-16	0	2.550	2.530	2.570	2.490	2.590	633,000	1,614,360	2.5503	2.550	2.530	2.570	2.490	2.590	633,000	2.5503	1.19%
2021-12-15	0	2.520	2.470	2.520	2.500	2.610	1,887,000	4,768,890	2.5272	2.520	2.470	2.520	2.500	2.610	1,887,000	2.5272	-3.08%
2021-12-14	0	2.600	2.580	2.600	2.580	2.630	2,688,000	6,972,270	2.5939	2.600	2.580	2.600	2.580	2.630	2,688,000	2.5939	-1.14%
2021-12-13	0	2.630	2.560	2.600	2.540	2.630	804,000	2,100,600	2.6127	2.630	2.560	2.600	2.540	2.630	804,000	2.6127	3.54%
2021-12-10	0	2.540	2.520	2.550	2.500	2.540	6,720,000	16,819,950	2.5030	2.540	2.520	2.550	2.500	2.540	6,720,000	2.5030	2.01%
2021-12-09	0	2.490	2.460	2.490	2.460	2.490	3,360,000	8,358,750	2.4877	2.490	2.460	2.490	2.460	2.490	3,360,000	2.4877	0.81%
2021-12-08	0	2.470	2.450	2.480	2.450	2.470	375,000	924,780	2.4661	2.470	2.450	2.480	2.450	2.470	375,000	2.4661	0.82%
2021-12-07	0	2.450	2.400	2.450	2.320	2.450	1,956,000	4,638,390	2.3714	2.450	2.400	2.450	2.320	2.450	1,956,000	2.3714	3.81%
2021-12-06	0	2.360	2.360	2.390	2.330	2.400	1,836,000	4,356,330	2.3727	2.360	2.360	2.390	2.330	2.400	1,836,000	2.3727	-2.88%
2021-12-03	0	2.430	2.380	2.450	2.340	2.430	1,002,000	2,394,600	2.3898	2.430	2.380	2.450	2.340	2.430	1,002,000	2.3898	3.85%
2021-12-02	0	2.340	2.320	2.360	2.280	2.350	615,000	1,415,790	2.3021	2.340	2.320	2.360	2.280	2.350	615,000	2.3021	2.18%
2021-12-01	0	2.290	2.270	2.290	2.240	2.300	552,000	1,253,580	2.2710	2.290	2.270	2.290	2.240	2.300	552,000	2.2710	3.62%
2021-11-30	0	2.210	2.170	2.220	2.160	2.280	948,000	2,088,330	2.2029	2.210	2.170	2.220	2.160	2.280	948,000	2.2029	-1.78%
2021-11-29	0	2.250	2.250	2.260	2.210	2.270	1,288,000	2,888,380	2.2425	2.250	2.250	2.260	2.210	2.270	1,288,000	2.2425	-2.17%
2021-11-26	0	2.300	2.290	2.310	2.150	2.310	1,084,000	2,387,990	2.2029	2.300	2.290	2.310	2.150	2.310	1,084,000	2.2029	4.55%
2021-11-25	0	2.200	2.170	2.210	2.150	2.360	777,000	1,731,270	2.2281	2.200	2.170	2.210	2.150	2.360	777,000	2.2281	-3.08%
2021-11-24	0	2.270	2.250	2.260	2.270	2.400	177,000	413,700	2.3373	2.270	2.250	2.260	2.270	2.400	177,000	2.3373	-0.44%
2021-11-23	0	2.280	2.250	2.280	2.240	2.380	300,000	685,530	2.2851	2.280	2.250	2.280	2.240	2.380	300,000	2.2851	0.88%
2021-11-22	0	2.260	2.260	2.340	2.260	2.400	1,599,000	3,768,360	2.3567	2.260	2.260	2.340	2.260	2.400	1,599,000	2.3567	-5.04%
2021-11-19	0	2.380	2.380	2.400	2.340	2.400	1,284,000	3,056,940	2.3808	2.380	2.380	2.400	2.340	2.400	1,284,000	2.3808	-1.24%
2021-11-18	0	2.410	2.400	2.410	2.410	2.490	303,000	741,270	2.4464	2.410	2.400	2.410	2.410	2.490	303,000	2.4464	-1.63%
2021-11-17	0	2.450	2.450	2.480	2.450	2.480	348,000	860,580	2.4729	2.450	2.450	2.480	2.450	2.480	348,000	2.4729	0.00%
2021-11-16	0	2.450	2.450	2.490	2.450	2.500	363,000	896,880	2.4707	2.450	2.450	2.490	2.450	2.500	363,000	2.4707	0.00%
2021-11-15	0	2.450	2.430	2.440	2.410	2.480	252,000	615,990	2.4444	2.450	2.430	2.440	2.410	2.480	252,000	2.4444	1.24%
2021-11-12	0	2.420	2.400	2.410	2.400	2.460	264,000	640,455	2.4260	2.420	2.400	2.410	2.400	2.460	264,000	2.4260	0.41%
2021-11-11	0	2.410	2.380	2.410	2.340	2.410	1,416,000	3,395,700	2.3981	2.410	2.380	2.410	2.340	2.410	1,416,000	2.3981	2.55%
2021-11-10	0	2.350	2.350	2.430	2.330	2.430	636,000	1,515,810	2.3833	2.350	2.350	2.430	2.330	2.430	636,000	2.3833	-2.08%
2021-11-09	0	2.400	2.370	2.400	2.350	2.420	453,000	1,079,340	2.3826	2.400	2.370	2.400	2.350	2.420	453,000	2.3826	0.42%
2021-11-08	0	2.390	2.370	2.400	2.380	2.440	1,335,000	3,204,735	2.4006	2.390	2.370	2.400	2.380	2.440	1,335,000	2.4006	-0.83%
2021-11-05	0	2.410	2.400	2.430	2.400	2.460	1,485,000	3,595,110	2.4209	2.410	2.400	2.430	2.400	2.460	1,485,000	2.4209	-2.82%
2021-11-04	0	2.480	2.450	2.480	2.460	2.500	375,000	927,690	2.4738	2.480	2.450	2.480	2.460	2.500	375,000	2.4738	-0.40%
2021-11-03	0	2.490	2.450	2.500	2.460	2.500	2,091,000	5,185,770	2.4800	2.490	2.450	2.500	2.460	2.500	2,091,000	2.4800	0.00%
2021-11-02	0	2.490	2.460	2.490	2.470	2.550	819,000	2,042,610	2.4940	2.490	2.460	2.490	2.470	2.550	819,000	2.4940	-0.40%
2021-11-01	0	2.500	2.460	2.500	2.410	2.530	723,000	1,780,350	2.4624	2.500	2.460	2.500	2.410	2.530	723,000	2.4624	2.88%
2021-10-29	0	2.430	2.380	2.440	2.360	2.450	1,866,000	4,518,750	2.4216	2.430	2.380	2.440	2.360	2.450	1,866,000	2.4216	0.41%
2021-10-28	0	2.420	2.390	2.420	2.400	2.460	1,302,000	3,139,665	2.4114	2.420	2.390	2.420	2.400	2.460	1,302,000	2.4114	-0.82%
2021-10-27	0	2.440	2.430	2.460	2.420	2.480	1,053,000	2,577,510	2.4478	2.440	2.430	2.460	2.420	2.480	1,053,000	2.4478	-0.81%
2021-10-26	0	2.460	2.450	2.460	2.460	2.490	579,000	1,439,310	2.4859	2.460	2.450	2.460	2.460	2.490	579,000	2.4859	-1.20%
2021-10-25	0	2.490	2.470	2.490	2.470	2.540	108,000	269,400	2.4944	2.490	2.470	2.490	2.470	2.540	108,000	2.4944	-0.80%
2021-10-22	0	2.510	2.490	2.520	2.500	2.540	102,000	256,620	2.5159	2.510	2.490	2.520	2.500	2.540	102,000	2.5159	0.00%
2021-10-21	0	2.510	2.470	2.510	2.480	2.570	1,662,000	4,215,030	2.5361	2.510	2.470	2.510	2.480	2.570	1,662,000	2.5361	0.00%
2021-10-20	0	2.510	2.480	2.510	2.490	2.570	870,000	2,187,180	2.5140	2.510	2.480	2.510	2.490	2.570	870,000	2.5140	-1.18%
2021-10-19	0	2.540	2.510	2.540	2.520	2.580	630,000	1,605,570	2.5485	2.540	2.510	2.540	2.520	2.580	630,000	2.5485	-0.39%
2021-10-18	0	2.550	2.540	2.550	2.520	2.590	264,000	673,200	2.5500	2.550	2.540	2.550	2.520	2.590	264,000	2.5500	-0.39%
2021-10-15	0	2.560	2.530	2.560	2.540	2.580	765,000	1,952,640	2.5525	2.560	2.530	2.560	2.540	2.580	765,000	2.5525	1.19%
2021-10-12	0	2.530	2.500	2.530	2.510	2.590	252,000	641,040	2.5438	2.530	2.500	2.530	2.510	2.590	252,000	2.5438	-1.17%
2021-10-11	0	2.560	2.530	2.560	2.540	2.570	204,000	521,820	2.5579	2.560	2.530	2.560	2.540	2.570	204,000	2.5579	-0.78%
2021-10-08	0	2.580	2.560	2.580	2.540	2.610	1,224,000	3,161,760	2.5831	2.580	2.560	2.580	2.540	2.610	1,224,000	2.5831	0.00%
2021-10-07	0	2.580	2.550	2.580	2.560	2.670	372,000	967,470	2.6007	2.580	2.550	2.580	2.560	2.670	372,000	2.6007	0.00%
2021-10-06	0	2.580	2.570	2.580	2.560	2.640	498,000	1,293,840	2.5981	2.580	2.570	2.580	2.560	2.640	498,000	2.5981	-0.77%
2021-10-05	0	2.600	2.570	2.600	2.550	2.610	618,000	1,586,070	2.5665	2.600	2.570	2.600	2.550	2.610	618,000	2.5665	0.00%
2021-10-04	0	2.600	2.560	2.600	2.520	2.620	1,470,000	3,791,070	2.5790	2.600	2.560	2.600	2.520	2.620	1,470,000	2.5790	0.78%
2021-09-30	0	2.580	2.560	2.590	2.460	2.580	2,037,000	5,154,360	2.5304	2.580	2.560	2.590	2.460	2.580	2,037,000	2.5304	3.61%
2021-09-29	0	2.490	2.450	2.490	2.420	2.540	798,000	1,958,670	2.4545	2.490	2.450	2.490	2.420	2.540	798,000	2.4545	0.81%
2021-09-28	0	2.470	2.460	2.480	2.400	2.560	9,345,000	23,059,695	2.4676	2.470	2.460	2.480	2.400	2.560	9,345,000	2.4676	0.82%
2021-09-27	0	2.450	2.450	2.460	2.440	2.510	564,000	1,393,230	2.4703	2.450	2.450	2.460	2.440	2.510	564,000	2.4703	-2.00%
2021-09-24	0	2.500	2.460	2.500	2.380	2.500	963,000	2,318,250	2.4073	2.500	2.460	2.500	2.380	2.500	963,000	2.4073	2.46%
2021-09-23	0	2.440	2.400	2.440	2.220	2.600	4,892,000	11,506,370	2.3521	2.440	2.400	2.440	2.220	2.600	4,892,000	2.3521	4.72%
2021-09-21	0	2.330	2.310	2.330	2.310	2.470	3,798,000	8,932,680	2.3519	2.330	2.310	2.330	2.310	2.470	3,798,000	2.3519	-1.27%
2021-09-20	0	2.360	2.330	2.360	2.340	2.450	645,000	1,527,030	2.3675	2.360	2.330	2.360	2.340	2.450	645,000	2.3675	-2.88%
2021-09-17	0	2.430	2.410	2.430	2.380	2.430	1,623,000	3,886,665	2.3947	2.430	2.410	2.430	2.380	2.430	1,623,000	2.3947	0.41%
2021-09-16	0	2.420	2.420	2.440	2.390	2.490	750,000	1,826,670	2.4356	2.420	2.420	2.440	2.390	2.490	750,000	2.4356	-3.20%
2021-09-15	0	2.500	2.490	2.500	2.440	2.500	1,467,000	3,634,770	2.4777	2.500	2.490	2.500	2.440	2.500	1,467,000	2.4777	0.00%
2021-09-14	0	2.500	2.490	2.500	2.470	2.550	1,329,000	3,343,320	2.5157	2.500	2.490	2.500	2.470	2.550	1,329,000	2.5157	-1.96%
2021-09-13	0	2.550	2.540	2.550	2.470	2.550	819,000	2,053,440	2.5073	2.550	2.540	2.550	2.470	2.550	819,000	2.5073	0.39%
2021-09-10	0	2.540	2.530	2.540	2.480	2.540	2,610,000	6,558,420	2.5128	2.540	2.530	2.540	2.480	2.540	2,610,000	2.5128	1.60%
2021-09-09	0	2.500	2.500	2.540	2.500	2.600	1,266,000	3,210,030	2.5356	2.500	2.500	2.540	2.500	2.600	1,266,000	2.5356	-3.47%
2021-09-08	0	2.590	2.570	2.590	2.470	2.590	1,851,000	4,685,070	2.5311	2.590	2.570	2.590	2.470	2.590	1,851,000	2.5311	1.17%
2021-09-07	0	2.560	2.540	2.560	2.540	2.580	258,000	660,300	2.5593	2.560	2.540	2.560	2.540	2.580	258,000	2.5593	-0.39%
2021-09-06	0	2.570	2.550	2.580	2.550	2.600	561,000	1,438,560	2.5643	2.570	2.550	2.580	2.550	2.600	561,000	2.5643	-0.39%
2021-09-03	0	2.580	2.550	2.580	2.530	2.610	1,755,000	4,493,730	2.5605	2.580	2.550	2.580	2.530	2.610	1,755,000	2.5605	-0.39%
2021-09-02	0	2.590	2.570	2.600	2.570	2.640	1,722,000	4,494,060	2.6098	2.590	2.570	2.600	2.570	2.640	1,722,000	2.6098	0.39%
2021-09-01	0	2.580	2.570	2.600	2.550	2.600	3,372,000	8,720,190	2.5861	2.580	2.570	2.600	2.550	2.600	3,372,000	2.5861	1.18%
2021-08-31	0	2.550	2.520	2.550	2.500	2.600	3,459,000	8,829,270	2.5525	2.550	2.520	2.550	2.500	2.600	3,459,000	2.5525	-1.16%
2021-08-30	0	2.580	2.570	2.580	2.560	2.630	1,926,000	4,982,190	2.5868	2.580	2.570	2.580	2.560	2.630	1,926,000	2.5868	-0.77%
2021-08-27	0	2.600	2.560	2.600	2.560	2.610	2,292,000	5,918,130	2.5821	2.600	2.560	2.600	2.560	2.610	2,292,000	2.5821	0.78%
2021-08-26	0	2.580	2.560	2.580	2.540	2.650	1,293,000	3,354,180	2.5941	2.580	2.560	2.580	2.540	2.650	1,293,000	2.5941	-1.15%
2021-08-25	0	2.610	2.590	2.610	2.570	2.620	750,000	1,939,560	2.5861	2.610	2.590	2.610	2.570	2.620	750,000	2.5861	0.38%
2021-08-24	0	2.600	2.600	2.620	2.590	2.650	1,164,000	3,039,720	2.6114	2.600	2.600	2.620	2.590	2.650	1,164,000	2.6114	0.00%
2021-08-23	0	2.600	2.580	2.600	2.550	2.620	1,731,000	4,460,970	2.5771	2.600	2.580	2.600	2.550	2.620	1,731,000	2.5771	-0.38%
2021-08-20	0	2.610	2.570	2.610	2.420	2.610	2,661,000	6,741,570	2.5335	2.610	2.570	2.610	2.420	2.610	2,661,000	2.5335	3.57%
2021-08-19	0	2.520	2.500	2.530	2.500	2.580	1,281,000	3,251,160	2.5380	2.520	2.500	2.530	2.500	2.580	1,281,000	2.5380	-2.33%
2021-08-18	0	2.580	2.560	2.580	2.570	2.650	2,421,000	6,323,220	2.6118	2.580	2.560	2.580	2.570	2.650	2,421,000	2.6118	-1.15%
2021-08-17	0	2.610	2.580	2.610	2.450	2.660	2,991,000	7,679,340	2.5675	2.610	2.580	2.610	2.450	2.660	2,991,000	2.5675	-0.76%
2021-08-16	0	2.630	2.610	2.640	2.590	2.730	459,000	1,207,560	2.6308	2.630	2.610	2.640	2.590	2.730	459,000	2.6308	-1.87%
2021-08-13	0	2.680	2.650	2.680	2.620	2.700	1,941,000	5,200,530	2.6793	2.680	2.650	2.680	2.620	2.700	1,941,000	2.6793	0.00%
2021-08-12	0	2.680	2.660	2.680	2.650	2.710	507,000	1,348,200	2.6592	2.680	2.660	2.680	2.650	2.710	507,000	2.6592	0.00%
2021-08-11	0	2.680	2.660	2.680	2.620	2.730	756,000	2,005,710	2.6531	2.680	2.660	2.680	2.620	2.730	756,000	2.6531	-1.11%
2021-08-10	0	2.710	2.710	2.720	2.700	2.770	708,000	1,919,820	2.7116	2.710	2.710	2.720	2.700	2.770	708,000	2.7116	-1.09%
2021-08-09	0	2.740	2.720	2.740	2.700	2.760	1,056,000	2,874,690	2.7222	2.740	2.720	2.740	2.700	2.760	1,056,000	2.7222	0.37%
2021-08-06	0	2.730	2.710	2.750	2.700	2.780	2,820,000	7,710,510	2.7342	2.730	2.710	2.750	2.700	2.780	2,820,000	2.7342	0.00%
2021-08-05	0	2.730	2.710	2.740	2.700	2.760	2,187,000	5,971,260	2.7303	2.730	2.710	2.740	2.700	2.760	2,187,000	2.7303	-2.50%
2021-08-04	0	2.800	2.780	2.800	2.760	2.830	2,988,000	8,356,020	2.7965	2.800	2.780	2.800	2.760	2.830	2,988,000	2.7965	0.00%
2021-08-03	0	2.800	2.780	2.800	2.710	2.800	3,654,000	10,065,585	2.7547	2.800	2.780	2.800	2.710	2.800	3,654,000	2.7547	0.36%
2021-08-02	0	2.790	2.790	2.800	2.720	2.800	480,000	1,326,240	2.7630	2.790	2.790	2.800	2.720	2.800	480,000	2.7630	0.72%
2021-07-30	0	2.770	2.760	2.770	2.740	2.850	2,067,000	5,755,980	2.7847	2.770	2.760	2.770	2.740	2.850	2,067,000	2.7847	-0.36%
2021-07-29	0	2.780	2.770	2.780	2.660	2.790	2,928,000	7,929,690	2.7082	2.780	2.770	2.780	2.660	2.790	2,928,000	2.7082	5.30%
2021-07-28	0	2.640	2.620	2.640	2.600	2.660	2,244,000	5,917,410	2.6370	2.640	2.620	2.640	2.600	2.660	2,244,000	2.6370	1.54%
2021-07-27	0	2.600	2.600	2.610	2.590	2.740	5,091,000	13,580,550	2.6676	2.600	2.600	2.610	2.590	2.740	5,091,000	2.6676	-1.52%
2021-07-26	0	2.640	2.630	2.660	2.570	2.670	1,998,000	5,235,510	2.6204	2.640	2.630	2.660	2.570	2.670	1,998,000	2.6204	-1.49%
2021-07-23	0	2.680	2.660	2.690	2.660	2.710	282,000	755,040	2.6774	2.680	2.660	2.690	2.660	2.710	282,000	2.6774	-1.11%
2021-07-22	0	2.710	2.710	2.730	2.640	2.730	702,000	1,889,790	2.6920	2.710	2.710	2.730	2.640	2.730	702,000	2.6920	0.37%
2021-07-21	0	2.700	2.660	2.700	2.660	2.750	1,053,000	2,844,690	2.7015	2.700	2.660	2.700	2.660	2.750	1,053,000	2.7015	-0.37%
2021-07-20	0	2.710	2.670	2.710	2.660	2.750	12,126,000	32,998,530	2.7213	2.710	2.670	2.710	2.660	2.750	12,126,000	2.7213	1.12%
2021-07-19	0	2.680	2.630	2.680	2.600	2.700	1,893,000	5,009,130	2.6461	2.680	2.630	2.680	2.600	2.700	1,893,000	2.6461	-1.47%
2021-07-16	0	2.720	2.710	2.720	2.610	2.770	4,077,000	10,945,710	2.6847	2.720	2.710	2.720	2.610	2.770	4,077,000	2.6847	0.00%
2021-07-15	0	2.720	2.690	2.720	2.670	2.800	780,000	2,109,180	2.7041	2.720	2.690	2.720	2.670	2.800	780,000	2.7041	0.00%
2021-07-14	0	2.720	2.720	2.740	2.720	2.870	8,424,000	23,443,530	2.7829	2.720	2.720	2.740	2.720	2.870	8,424,000	2.7829	-3.89%
2021-07-13	0	2.830	2.810	2.830	2.750	2.920	6,324,000	17,671,170	2.7943	2.830	2.810	2.830	2.750	2.920	6,324,000	2.7943	-1.39%
2021-07-12	0	2.870	2.860	2.870	2.740	3.020	1,533,000	4,303,530	2.8073	2.870	2.860	2.870	2.740	3.020	1,533,000	2.8073	2.50%
2021-07-09	0	2.800	2.780	2.800	2.750	2.900	2,994,000	8,419,110	2.8120	2.800	2.780	2.800	2.750	2.900	2,994,000	2.8120	-3.45%
2021-07-08	0	2.900	2.900	2.920	2.870	3.010	2,356,668	6,885,233	2.9216	2.900	2.900	2.920	2.870	3.010	2,356,668	2.9216	-0.34%
2021-07-07	0	2.910	2.910	2.920	2.720	2.950	7,305,000	20,895,480	2.8604	2.910	2.910	2.920	2.720	2.950	7,305,000	2.8604	6.99%
2021-07-06	0	2.720	2.720	2.760	2.690	2.790	993,000	2,732,490	2.7518	2.720	2.720	2.760	2.690	2.790	993,000	2.7518	-0.73%
2021-07-05	0	2.740	2.720	2.740	2.550	2.760	1,233,000	3,289,020	2.6675	2.740	2.720	2.740	2.550	2.760	1,233,000	2.6675	0.74%
2021-07-02	0	2.720	2.710	2.720	2.650	2.780	4,014,000	9,148,650	2.2792	2.720	2.710	2.720	2.650	2.780	4,014,000	2.2792	0.37%
2021-06-30	0	2.710	2.710	2.720	2.710	2.900	1,746,000	4,824,390	2.7631	2.710	2.710	2.720	2.710	2.900	1,746,000	2.7631	-5.24%
2021-06-29	0	2.860	2.860	2.870	2.670	2.880	1,770,000	4,961,190	2.8029	2.860	2.860	2.870	2.670	2.880	1,770,000	2.8029	6.72%
2021-06-28	0	2.680	2.670	2.710	2.640	2.850	2,634,000	7,091,040	2.6921	2.680	2.670	2.710	2.640	2.850	2,634,000	2.6921	0.37%
2021-06-25	0	2.670	2.660	2.690	2.590	2.720	3,081,000	8,284,410	2.6889	2.670	2.660	2.690	2.590	2.720	3,081,000	2.6889	3.89%
2021-06-24	0	2.570	2.570	2.590	2.550	2.610	510,000	1,311,390	2.5714	2.570	2.570	2.590	2.550	2.610	510,000	2.5714	-1.15%
2021-06-23	0	2.600	2.570	2.600	2.560	2.660	1,422,000	3,692,940	2.5970	2.600	2.570	2.600	2.560	2.660	1,422,000	2.5970	0.00%
2021-06-22	0	2.600	2.590	2.610	2.590	2.650	1,818,000	4,735,320	2.6047	2.600	2.590	2.610	2.590	2.650	1,818,000	2.6047	1.17%
2021-06-21	0	2.570	2.570	2.580	2.510	2.580	1,347,000	3,431,520	2.5475	2.570	2.570	2.580	2.510	2.580	1,347,000	2.5475	0.00%
2021-06-18	0	2.570	2.550	2.580	2.370	2.610	3,714,000	9,398,100	2.5305	2.570	2.550	2.580	2.370	2.610	3,714,000	2.5305	6.20%
2021-06-17	0	2.420	2.390	2.420	2.240	2.440	5,430,000	11,376,030	2.0950	2.420	2.390	2.420	2.240	2.440	5,430,000	2.0950	9.50%
2021-06-16	0	2.210	2.180	2.220	2.150	2.240	1,257,000	2,746,320	2.1848	2.210	2.180	2.220	2.150	2.240	1,257,000	2.1848	0.45%
2021-06-15	0	2.200	2.200	2.220	2.100	2.270	2,304,000	5,048,940	2.1914	2.200	2.200	2.220	2.100	2.270	2,304,000	2.1914	0.00%
2021-06-11	0	2.200	2.200	2.220	2.170	2.300	3,606,000	7,949,610	2.2046	2.200	2.200	2.220	2.170	2.300	3,606,000	2.2046	-4.76%
2021-06-10	0	2.310	2.310	2.320	2.290	2.360	1,368,000	3,158,550	2.3089	2.310	2.310	2.320	2.290	2.360	1,368,000	2.3089	-2.12%
2021-06-09	0	2.360	2.340	2.380	2.320	2.430	897,000	2,118,750	2.3620	2.360	2.340	2.380	2.320	2.430	897,000	2.3620	-1.67%
2021-06-08	0	2.400	2.400	2.430	2.400	2.460	474,000	1,151,340	2.4290	2.400	2.400	2.430	2.400	2.460	474,000	2.4290	-0.83%
2021-06-07	0	2.420	2.420	2.430	2.400	2.530	5,238,000	13,100,310	2.5010	2.420	2.420	2.430	2.400	2.530	5,238,000	2.5010	-2.42%
2021-06-04	0	2.480	2.440	2.480	2.350	2.480	1,944,000	4,702,980	2.4192	2.480	2.440	2.480	2.350	2.480	1,944,000	2.4192	4.20%
2021-06-03	0	2.380	2.380	2.420	2.380	2.480	759,000	1,832,310	2.4141	2.380	2.380	2.420	2.380	2.480	759,000	2.4141	0.00%
2021-06-02	0	2.380	2.380	2.440	2.380	2.450	951,000	2,282,250	2.3998	2.380	2.380	2.440	2.380	2.450	951,000	2.3998	0.00%
2021-06-01	0	2.380	2.380	2.400	2.320	2.520	1,335,000	3,203,190	2.3994	2.380	2.380	2.400	2.320	2.520	1,335,000	2.3994	-4.03%
2021-05-31	0	2.480	2.430	2.480	2.420	2.570	1,092,000	2,757,330	2.5250	2.480	2.430	2.480	2.420	2.570	1,092,000	2.5250	0.00%
2021-05-28	0	2.480	2.480	2.500	2.470	2.540	1,410,000	3,525,630	2.5004	2.480	2.480	2.500	2.470	2.540	1,410,000	2.5004	-1.20%
2021-05-27	0	2.510	2.510	2.530	2.500	2.570	3,681,000	7,719,450	2.0971	2.510	2.510	2.530	2.500	2.570	3,681,000	2.0971	0.40%
2021-05-26	0	2.500	2.500	2.530	2.480	2.540	4,086,000	10,187,940	2.4934	2.500	2.500	2.530	2.480	2.540	4,086,000	2.4934	-3.10%
2021-05-25	0	2.580	2.530	2.580	2.450	2.600	2,466,000	6,187,560	2.5091	2.580	2.530	2.580	2.450	2.600	2,466,000	2.5091	0.00%
2021-05-24	0	2.580	2.520	2.580	2.490	2.590	2,067,000	5,229,210	2.5299	2.580	2.520	2.580	2.490	2.590	2,067,000	2.5299	1.98%
2021-05-21	0	2.530	2.480	2.530	2.450	2.590	4,152,000	10,434,900	2.5132	2.530	2.480	2.530	2.450	2.590	4,152,000	2.5132	4.98%
2021-05-20	0	2.410	2.400	2.440	2.350	2.490	1,455,000	3,513,810	2.4150	2.410	2.400	2.440	2.350	2.490	1,455,000	2.4150	0.00%
2021-05-18	0	2.410	2.370	2.410	2.240	2.420	11,982,000	23,642,610	1.9732	2.410	2.370	2.410	2.240	2.420	11,982,000	1.9732	0.42%
2021-05-17	0	2.400	2.350	2.400	2.250	2.400	1,470,000	3,398,640	2.3120	2.400	2.350	2.400	2.250	2.400	1,470,000	2.3120	5.26%
2021-05-14	0	2.280	2.280	2.300	2.050	2.470	17,634,666	36,304,788	2.0587	2.280	2.280	2.300	2.050	2.470	17,634,666	2.0587	-5.39%
2021-05-13	0	2.410	2.400	2.410	2.350	2.580	17,829,666	38,080,818	2.1358	2.410	2.400	2.410	2.350	2.580	17,829,666	2.1358	0.42%
2021-05-12	0	2.400	2.400	2.420	2.230	2.720	16,035,000	40,133,220	2.5029	2.400	2.400	2.420	2.230	2.720	16,035,000	2.5029	-6.61%
2021-05-11	0	2.570	2.540	2.570	2.430	2.630	4,545,167	11,604,344	2.5531	2.570	2.540	2.570	2.430	2.630	4,545,167	2.5531	4.05%
2021-05-10	0	2.470	2.470	2.480	2.320	2.530	6,405,000	15,631,170	2.4405	2.470	2.470	2.480	2.320	2.530	6,405,000	2.4405	4.22%
2021-05-07	0	2.370	2.340	2.370	2.200	2.400	2,529,000	5,820,660	2.3016	2.370	2.340	2.370	2.200	2.400	2,529,000	2.3016	0.42%
2021-05-06	0	2.360	2.350	2.360	2.300	2.450	2,451,000	5,794,530	2.3641	2.360	2.350	2.360	2.300	2.450	2,451,000	2.3641	0.00%
2021-05-05	0	2.360	2.330	2.380	2.060	2.380	4,059,000	9,086,010	2.2385	2.360	2.330	2.380	2.060	2.380	4,059,000	2.2385	10.28%
2021-05-04	0	2.140	2.140	2.150	2.100	2.180	2,367,000	5,088,840	2.1499	2.140	2.140	2.150	2.100	2.180	2,367,000	2.1499	-0.93%
2021-05-03	0	2.160	2.130	2.160	2.010	2.170	2,916,000	6,066,330	2.0804	2.160	2.130	2.160	2.010	2.170	2,916,000	2.0804	3.35%
2021-04-30	0	2.090	2.070	2.090	1.900	2.150	5,781,000	11,900,280	2.0585	2.090	2.070	2.090	1.900	2.150	5,781,000	2.0585	10.00%
2021-04-29	0	1.900	1.860	1.900	1.810	2.060	5,946,000	11,262,330	1.8941	1.900	1.860	1.900	1.810	2.060	5,946,000	1.8941	-5.94%
2021-04-28	0	2.020	2.010	2.050	1.980	2.190	10,440,000	21,296,580	2.0399	2.020	2.010	2.050	1.980	2.190	10,440,000	2.0399	-8.18%
2021-04-27	0	2.200	2.130	2.210	2.000	2.320	24,275,400	52,864,362	2.1777	2.200	2.130	2.210	2.000	2.320	24,275,400	2.1777	11.11%
2021-04-26	0	1.980	1.980	1.990	1.860	2.000	5,397,000	10,381,200	1.9235	1.980	1.980	1.990	1.860	2.000	5,397,000	1.9235	6.45%
2021-04-23	0	1.860	1.850	1.880	1.740	1.930	11,298,000	20,957,850	1.8550	1.860	1.850	1.880	1.740	1.930	11,298,000	1.8550	8.14%
2021-04-22	0	1.720	1.690	1.730	1.600	1.720	3,409,000	5,658,030	1.6597	1.720	1.690	1.730	1.600	1.720	3,409,000	1.6597	8.18%
2021-04-21	0	1.590	1.580	1.590	1.450	1.690	13,812,000	21,748,140	1.5746	1.590	1.580	1.590	1.450	1.690	13,812,000	1.5746	-3.05%
2021-04-20	0	1.640	1.640	1.650	1.500	1.900	22,798,000	37,535,900	1.6465	1.640	1.640	1.650	1.500	1.900	22,798,000	1.6465	4.46%
2021-04-19	0	1.570	1.570	1.590	1.350	1.600	14,891,000	22,858,110	1.5350	1.570	1.570	1.590	1.350	1.600	14,891,000	1.5350	10.56%
2021-04-16	0	1.420	1.420	1.440	1.230	1.480	11,595,000	16,010,790	1.3808	1.420	1.420	1.440	1.230	1.480	11,595,000	1.3808	12.70%
2021-04-15	0	1.260	1.250	1.260	1.190	1.260	4,050,000	5,021,340	1.2398	1.260	1.250	1.260	1.190	1.260	4,050,000	1.2398	5.88%
2021-04-14	0	1.190	1.160	1.190	1.100	1.250	12,606,000	14,486,910	1.1492	1.190	1.160	1.190	1.100	1.250	12,606,000	1.1492	9.17%
2021-04-13	0	1.090	1.040	1.090	0.810	1.430	9,105,000	9,796,860	1.0760	1.090	1.040	1.090	0.810	1.430	9,105,000	1.0760	11.22%
2021-04-12	0	0.980	0.980	1.000	0.950	1.000	960,000	930,450	0.9692	0.980	0.980	1.000	0.950	1.000	960,000	0.9692	-1.01%
2021-04-09	0	0.990	0.980	1.000	0.980	1.000	1,143,000	1,137,420	0.9951	0.990	0.980	1.000	0.980	1.000	1,143,000	0.9951	0.00%
2021-04-08	0	0.990	0.990	1.000	0.990	1.000	465,000	460,530	0.9904	0.990	0.990	1.000	0.990	1.000	465,000	0.9904	0.00%
2021-04-07	0	0.990	0.980	0.990	0.980	1.050	828,000	831,630	1.0044	0.990	0.980	0.990	0.980	1.050	828,000	1.0044	0.00%
2021-04-01	0	0.990	0.960	1.000	0.970	1.010	12,540,000	12,594,750	1.0044	0.990	0.960	1.000	0.970	1.010	12,540,000	1.0044	1.02%
2021-03-31	0	0.980	0.960	0.980	0.950	0.990	366,000	357,750	0.9775	0.980	0.960	0.980	0.950	0.990	366,000	0.9775	-1.01%
2021-03-30	0	0.990	0.960	0.990	0.930	0.990	5,598,000	5,365,110	0.9584	0.990	0.960	0.990	0.930	0.990	5,598,000	0.9584	3.13%
2021-03-29	0	0.960	0.930	0.970	0.930	0.980	785,000	755,650	0.9626	0.960	0.930	0.970	0.930	0.980	785,000	0.9626	-2.04%
2021-03-26	0	0.980	0.940	0.990	0.930	0.990	1,092,000	1,030,440	0.9436	0.980	0.940	0.990	0.930	0.990	1,092,000	0.9436	3.16%
2021-03-25	0	0.950	0.930	0.960	0.910	0.960	309,000	287,850	0.9316	0.950	0.930	0.960	0.910	0.960	309,000	0.9316	3.26%
2021-03-24	0	0.920	0.900	0.920	0.910	0.960	1,020,000	966,960	0.9480	0.920	0.900	0.920	0.910	0.960	1,020,000	0.9480	-3.16%
2021-03-23	0	0.950	0.910	0.970	0.910	0.950	540,000	500,910	0.9276	0.950	0.910	0.970	0.910	0.950	540,000	0.9276	1.06%
2021-03-22	0	0.940	0.940	0.950	0.940	0.960	15,000	14,220	0.9480	0.940	0.940	0.950	0.940	0.960	15,000	0.9480	-2.08%
2021-03-19	0	0.960	0.930	0.970	0.910	0.970	72,000	68,280	0.9483	0.960	0.930	0.970	0.910	0.970	72,000	0.9483	1.05%
2021-03-18	0	0.950	0.920	0.960	0.890	0.960	72,000	64,500	0.8958	0.950	0.920	0.960	0.890	0.960	72,000	0.8958	1.06%
2021-03-17	0	0.940	0.910	0.950	0.910	0.950	651,000	602,580	0.9256	0.940	0.910	0.950	0.910	0.950	651,000	0.9256	2.17%
2021-03-16	0	0.920	0.920	0.940	0.860	1.030	6,192,000	5,831,760	0.9418	0.920	0.920	0.940	0.860	1.030	6,192,000	0.9418	-9.80%
2021-03-15	0	1.020	0.960	1.020	0.880	1.020	3,984,000	3,760,350	0.9439	1.020	0.960	1.020	0.880	1.020	3,984,000	0.9439	8.51%
2021-03-12	0	0.940	0.920	0.940	0.900	0.950	3,630,000	3,339,810	0.9201	0.940	0.920	0.940	0.900	0.950	3,630,000	0.9201	1.08%
2021-03-11	0	0.930	0.910	0.930	0.910	0.990	204,000	192,900	0.9456	0.930	0.910	0.930	0.910	0.990	204,000	0.9456	-3.12%
2021-03-10	0	0.960	0.900	0.960	0.920	0.980	117,000	108,660	0.9287	0.960	0.900	0.960	0.920	0.980	117,000	0.9287	3.23%
2021-03-09	0	0.930	0.900	0.930	0.880	0.940	837,000	767,160	0.9166	0.930	0.900	0.930	0.880	0.940	837,000	0.9166	-2.11%
2021-03-08	0	0.950	0.850	0.950	0.910	0.990	336,000	318,660	0.9484	0.950	0.850	0.950	0.910	0.990	336,000	0.9484	-4.04%
2021-03-05	0	0.990	0.930	0.990	0.950	1.020	360,000	355,350	0.9871	0.990	0.930	0.990	0.950	1.020	360,000	0.9871	0.00%
2021-03-04	0	0.990	0.940	1.000	0.940	1.020	1,023,000	993,390	0.9711	0.990	0.940	1.000	0.940	1.020	1,023,000	0.9711	-1.98%
2021-03-03	0	1.010	1.000	1.010	1.010	1.030	765,000	784,710	1.0258	1.010	1.000	1.010	1.010	1.030	765,000	1.0258	0.00%
2021-03-02	0	1.010	0.990	1.010	0.990	1.010	132,000	131,910	0.9993	1.010	0.990	1.010	0.990	1.010	132,000	0.9993	3.06%
2021-03-01	0	0.980	0.920	0.980	0.980	0.980	6,000	5,880	0.9800	0.980	0.920	0.980	0.980	0.980	6,000	0.9800	2.08%
2021-02-26	0	0.960	0.950	0.960	0.960	0.980	3,225,000	3,097,170	0.9604	0.960	0.950	0.960	0.960	0.980	3,225,000	0.9604	0.00%
2021-02-25	0	0.960	0.900	0.960	0.920	0.960	1,146,000	1,065,150	0.9295	0.960	0.900	0.960	0.920	0.960	1,146,000	0.9295	4.35%
2021-02-24	0	0.920	0.890	0.920	0.900	0.980	360,000	331,140	0.9198	0.920	0.890	0.920	0.900	0.980	360,000	0.9198	2.22%
2021-02-23	0	0.900	0.880	0.940	0.880	0.910	699,000	624,900	0.8940	0.900	0.880	0.940	0.880	0.910	699,000	0.8940	-6.25%
2021-02-22	0	0.960	0.940	0.980	0.900	0.960	150,000	139,050	0.9270	0.960	0.940	0.980	0.900	0.960	150,000	0.9270	-2.04%
2021-02-19	0	0.980	0.920	0.990	0.950	1.000	153,000	145,530	0.9512	0.980	0.920	0.990	0.950	1.000	153,000	0.9512	1.03%
2021-02-18	0	0.970	0.940	0.980	0.940	0.980	105,000	99,720	0.9497	0.970	0.940	0.980	0.940	0.980	105,000	0.9497	-1.02%
2021-02-17	0	0.980	0.940	0.990	0.940	0.990	291,000	282,840	0.9720	0.980	0.940	0.990	0.940	0.990	291,000	0.9720	-2.97%
2021-02-16	0	1.010	0.980	1.010	1.010	1.010	36,000	36,330	1.0092	1.010	0.980	1.010	1.010	1.010	36,000	1.0092	0.00%
2021-02-11	0	1.010	0.960	1.010	0.930	1.010	87,000	84,840	0.9752	1.010	0.960	1.010	0.930	1.010	87,000	0.9752	2.02%
2021-02-10	0	0.990	0.940	0.990	0.960	0.990	1,803,000	1,732,860	0.9611	0.990	0.940	0.990	0.960	0.990	1,803,000	0.9611	0.00%
2021-02-09	0	0.990	0.980	0.990	0.960	1.000	3,849,000	3,703,440	0.9622	0.990	0.980	0.990	0.960	1.000	3,849,000	0.9622	3.13%
2021-02-08	0	0.960	0.930	0.960	0.920	0.970	1,338,000	1,280,670	0.9572	0.960	0.930	0.960	0.920	0.970	1,338,000	0.9572	1.05%
2021-02-05	0	0.950	0.920	0.970	0.870	0.960	1,008,000	932,010	0.9246	0.950	0.920	0.970	0.870	0.960	1,008,000	0.9246	9.20%
2021-02-04	0	0.870	0.840	0.870	0.830	0.870	606,000	511,860	0.8447	0.870	0.840	0.870	0.830	0.870	606,000	0.8447	1.16%
2021-02-03	0	0.860	0.830	0.860	0.840	0.910	2,292,000	1,960,260	0.8553	0.860	0.830	0.860	0.840	0.910	2,292,000	0.8553	2.38%
2021-02-02	0	0.840	0.820	0.850	0.760	0.840	3,111,000	2,503,140	0.8046	0.840	0.820	0.850	0.760	0.840	3,111,000	0.8046	6.33%
2021-02-01	0	0.790	0.770	0.790	0.720	0.820	2,964,000	2,279,670	0.7691	0.790	0.770	0.790	0.720	0.820	2,964,000	0.7691	2.60%
2021-01-29	0	0.770	0.700	0.790	0.680	0.800	2,391,000	1,721,610	0.7200	0.770	0.700	0.790	0.680	0.800	2,391,000	0.7200	0.00%
2021-01-28	0	0.770	0.770	0.800	0.740	0.860	1,002,000	761,490	0.7600	0.770	0.770	0.800	0.740	0.860	1,002,000	0.7600	-3.75%
2021-01-27	0	0.800	0.780	0.840	0.770	0.860	978,000	781,950	0.7995	0.800	0.780	0.840	0.770	0.860	978,000	0.7995	-4.76%
2021-01-26	0	0.840	0.820	0.860	0.810	0.860	354,000	294,420	0.8317	0.840	0.820	0.860	0.810	0.860	354,000	0.8317	-1.18%
2021-01-25	0	0.850	0.830	0.860	0.830	0.880	405,000	344,820	0.8514	0.850	0.830	0.860	0.830	0.880	405,000	0.8514	-1.16%
2021-01-22	0	0.860	0.840	0.870	0.820	0.900	918,000	784,590	0.8547	0.860	0.840	0.870	0.820	0.900	918,000	0.8547	0.00%
2021-01-21	0	0.860	0.840	0.880	0.760	0.910	2,172,000	1,803,720	0.8304	0.860	0.840	0.880	0.760	0.910	2,172,000	0.8304	-4.44%
2021-01-20	0	0.900	0.880	0.930	0.850	1.000	1,884,000	1,725,960	0.9161	0.900	0.880	0.930	0.850	1.000	1,884,000	0.9161	-10.00%
2021-01-19	0	1.000	0.950	1.000	1.000	1.040	153,000	156,000	1.0196	1.000	0.950	1.000	1.000	1.040	153,000	1.0196	0.00%
2021-01-18	0	1.000	0.980	1.000	1.000	1.100	438,000	445,140	1.0163	1.000	0.980	1.000	1.000	1.100	438,000	1.0163	-0.99%
2021-01-15	0	1.010	1.000	1.020	0.960	1.040	1,335,000	1,335,840	1.0006	1.010	1.000	1.020	0.960	1.040	1,335,000	1.0006	3.06%
2021-01-14	0	0.980	0.980	1.020	0.950	1.020	1,437,000	1,415,340	0.9849	0.980	0.980	1.020	0.950	1.020	1,437,000	0.9849	6.52%
2021-01-13	0	0.920	0.900	0.950	0.870	0.950	3,057,000	2,789,520	0.9125	0.920	0.900	0.950	0.870	0.950	3,057,000	0.9125	4.55%
2021-01-12	0	0.880	0.830	0.880	0.820	0.880	1,224,000	1,048,140	0.8563	0.880	0.830	0.880	0.820	0.880	1,224,000	0.8563	1.15%
2021-01-11	0	0.870	0.850	0.890	0.860	0.900	849,000	741,300	0.8731	0.870	0.850	0.890	0.860	0.900	849,000	0.8731	1.16%
2021-01-08	0	0.860	0.830	0.860	0.820	0.880	222,000	187,500	0.8446	0.860	0.830	0.860	0.820	0.880	222,000	0.8446	3.61%
2021-01-07	0	0.830	0.800	0.850	0.830	0.890	231,000	195,360	0.8457	0.830	0.800	0.850	0.830	0.890	231,000	0.8457	1.22%
2021-01-06	0	0.820	0.810	0.840	0.820	0.860	306,000	251,130	0.8207	0.820	0.810	0.840	0.820	0.860	306,000	0.8207	-4.65%
2021-01-05	0	0.860	0.830	0.860	0.820	0.860	48,000	39,990	0.8331	0.860	0.830	0.860	0.820	0.860	48,000	0.8331	2.38%
2021-01-04	0	0.840	0.840	0.860	0.820	0.860	33,000	28,080	0.8509	0.840	0.840	0.860	0.820	0.860	33,000	0.8509	-3.45%
2020-12-31	0	0.870	0.820	0.870	0.840	0.890	639,000	547,620	0.8570	0.870	0.820	0.870	0.840	0.890	639,000	0.8570	-1.14%
2020-12-30	0	0.880	0.840	0.890	0.840	0.890	84,000	71,700	0.8536	0.880	0.840	0.890	0.840	0.890	84,000	0.8536	2.33%
2020-12-29	0	0.860	0.840	0.860	0.820	0.900	885,000	762,930	0.8621	0.860	0.840	0.860	0.820	0.900	885,000	0.8621	0.00%
2020-12-28	0	0.860	0.840	0.860	0.800	0.950	750,000	641,190	0.8549	0.860	0.840	0.860	0.800	0.950	750,000	0.8549	-7.53%
2020-12-24	0	0.930	0.890	0.990	0.930	0.960	141,000	131,940	0.9357	0.930	0.890	0.990	0.930	0.960	141,000	0.9357	5.68%
2020-12-23	0	0.880	0.880	0.910	0.880	0.920	207,000	187,860	0.9075	0.880	0.880	0.910	0.880	0.920	207,000	0.9075	-3.30%
2020-12-22	0	0.910	0.870	0.920	0.830	0.950	486,000	441,360	0.9081	0.910	0.870	0.920	0.830	0.950	486,000	0.9081	-3.19%
2020-12-21	0	0.940	0.940	0.980	0.870	1.120	1,974,000	1,899,990	0.9625	0.940	0.940	0.980	0.870	1.120	1,974,000	0.9625	8.05%
2020-12-18	0	0.870	0.810	0.880	0.760	0.870	1,428,000	1,137,960	0.7969	0.870	0.810	0.880	0.760	0.870	1,428,000	0.7969	16.00%
2020-12-17	0	0.750	0.710	0.750	0.720	0.770	864,000	642,990	0.7442	0.750	0.710	0.750	0.720	0.770	864,000	0.7442	2.74%
2020-12-16	0	0.730	0.710	0.730	0.730	0.740	705,000	514,680	0.7300	0.730	0.710	0.730	0.730	0.740	705,000	0.7300	1.39%
2020-12-15	0	0.720	0.680	0.730	0.670	0.740	717,000	514,110	0.7170	0.720	0.680	0.730	0.670	0.740	717,000	0.7170	2.86%
2020-12-14	0	0.700	0.680	0.700	0.700	0.740	1,746,000	1,256,130	0.7194	0.700	0.680	0.700	0.700	0.740	1,746,000	0.7194	4.48%
2020-12-11	0	0.670	0.650	0.670	0.670	0.700	18,000	12,120	0.6733	0.670	0.650	0.670	0.670	0.700	18,000	0.6733	1.52%
2020-12-10	0	0.660	0.640	0.660	0.650	0.680	81,000	53,790	0.6641	0.660	0.640	0.660	0.650	0.680	81,000	0.6641	-2.94%
2020-12-09	0	0.680	0.640	0.680	0.650	0.680	1,566,000	1,062,960	0.6788	0.680	0.640	0.680	0.650	0.680	1,566,000	0.6788	3.03%
2020-12-08	0	0.660	0.650	0.660	0.650	0.720	384,000	256,020	0.6667	0.660	0.650	0.660	0.650	0.720	384,000	0.6667	-4.35%
2020-12-07	0	0.690	0.670	0.690	0.690	0.710	36,000	24,960	0.6933	0.690	0.670	0.690	0.690	0.710	36,000	0.6933	-1.43%
2020-12-04	0	0.700	0.680	0.700	0.690	0.720	39,000	27,330	0.7008	0.700	0.680	0.700	0.690	0.720	39,000	0.7008	1.45%
2020-12-03	0	0.690	0.670	0.690	0.680	0.720	123,000	84,240	0.6849	0.690	0.670	0.690	0.680	0.720	123,000	0.6849	-1.43%
2020-12-02	0	0.700	0.690	0.700	0.700	0.740	102,000	72,930	0.7150	0.700	0.690	0.700	0.700	0.740	102,000	0.7150	-5.41%
2020-12-01	0	0.740	0.710	0.740	0.740	0.750	105,000	78,270	0.7454	0.740	0.710	0.740	0.740	0.750	105,000	0.7454	0.00%
2020-11-30	0	0.740	0.710	0.740	0.740	0.740	66,000	48,840	0.7400	0.740	0.710	0.740	0.740	0.740	66,000	0.7400	1.37%
2020-11-27	0	0.730	0.680	0.730	0.720	0.740	66,000	48,300	0.7318	0.730	0.680	0.730	0.720	0.740	66,000	0.7318	1.39%
2020-11-26	0	0.720	0.700	0.730	0.720	0.730	24,000	17,430	0.7263	0.720	0.700	0.730	0.720	0.730	24,000	0.7263	0.00%
2020-11-25	0	0.720	0.700	0.720	0.700	0.740	375,000	269,250	0.7180	0.720	0.700	0.720	0.700	0.740	375,000	0.7180	-1.37%
2020-11-24	0	0.730	0.700	0.730	0.710	0.740	195,000	140,820	0.7222	0.730	0.700	0.730	0.710	0.740	195,000	0.7222	0.00%
2020-11-23	0	0.730	0.690	0.730	0.700	0.730	492,000	350,550	0.7125	0.730	0.690	0.730	0.700	0.730	492,000	0.7125	1.39%
2020-11-20	0	0.720	0.700	0.720	0.660	0.730	4,113,000	2,977,920	0.7240	0.720	0.700	0.720	0.660	0.730	4,113,000	0.7240	7.46%
2020-11-19	0	0.670	0.640	0.670	0.660	0.670	354,000	233,970	0.6609	0.670	0.640	0.670	0.660	0.670	354,000	0.6609	3.08%
2020-11-18	0	0.650	0.630	0.650	0.620	0.650	1,041,000	675,090	0.6485	0.650	0.630	0.650	0.620	0.650	1,041,000	0.6485	3.17%
2020-11-17	0	0.630	0.620	0.630	0.620	0.700	1,029,000	657,720	0.6392	0.630	0.620	0.630	0.620	0.700	1,029,000	0.6392	-4.55%
2020-11-16	0	0.660	0.650	0.660	0.640	0.740	1,413,000	923,340	0.6535	0.660	0.650	0.660	0.640	0.740	1,413,000	0.6535	-5.71%
2020-11-13	0	0.700	0.660	0.700	0.650	0.740	1,653,000	1,130,820	0.6841	0.700	0.660	0.700	0.650	0.740	1,653,000	0.6841	-1.41%
2020-11-12	0	0.710	0.680	0.710	0.700	0.750	42,000	29,940	0.7129	0.710	0.680	0.710	0.700	0.750	42,000	0.7129	1.43%
2020-11-11	0	0.700	0.680	0.700	0.690	0.720	933,000	652,080	0.6989	0.700	0.680	0.700	0.690	0.720	933,000	0.6989	-1.41%
2020-11-10	0	0.710	0.700	0.710	0.690	0.730	60,000	43,020	0.7170	0.710	0.700	0.710	0.690	0.730	60,000	0.7170	0.00%
2020-11-09	0	0.710	0.690	0.710	0.700	0.760	624,000	449,730	0.7207	0.710	0.690	0.710	0.700	0.760	624,000	0.7207	-1.39%
2020-11-06	0	0.720	0.700	0.720	0.680	0.750	2,706,000	1,889,310	0.6982	0.720	0.700	0.720	0.680	0.750	2,706,000	0.6982	1.41%
2020-11-05	0	0.710	0.690	0.710	0.680	0.750	3,129,000	2,278,140	0.7281	0.710	0.690	0.710	0.680	0.750	3,129,000	0.7281	5.97%
2020-11-04	0	0.670	0.640	0.680	0.630	0.680	1,548,000	1,050,480	0.6786	0.670	0.640	0.680	0.630	0.680	1,548,000	0.6786	1.52%
2020-11-03	0	0.660	0.620	0.660	0.610	0.660	570,000	359,940	0.6315	0.660	0.620	0.660	0.610	0.660	570,000	0.6315	3.13%
2020-11-02	0	0.640	0.630	0.640	0.600	0.740	2,973,000	1,955,490	0.6577	0.640	0.630	0.640	0.600	0.740	2,973,000	0.6577	-9.86%
2020-10-30	0	0.710	0.690	0.700	0.690	0.750	156,000	111,840	0.7169	0.710	0.690	0.700	0.690	0.750	156,000	0.7169	5.97%
2020-10-29	0	0.670	0.670	0.700	0.670	0.750	984,000	716,100	0.7277	0.670	0.670	0.700	0.670	0.750	984,000	0.7277	-8.22%
2020-10-28	0	0.730	0.720	0.730	0.720	0.750	339,000	246,780	0.7280	0.730	0.720	0.730	0.720	0.750	339,000	0.7280	-2.67%
2020-10-27	0	0.750	0.720	0.750	0.730	0.780	522,000	388,470	0.7442	0.750	0.720	0.750	0.730	0.780	522,000	0.7442	0.00%
2020-10-23	0	0.750	0.730	0.750	0.740	0.840	1,161,000	865,530	0.7455	0.750	0.730	0.750	0.740	0.840	1,161,000	0.7455	1.35%
2020-10-22	0	0.740	0.710	0.740	0.710	0.820	702,000	523,230	0.7453	0.740	0.710	0.740	0.710	0.820	702,000	0.7453	-2.63%
2020-10-21	0	0.760	0.720	0.760	0.730	0.770	2,379,000	1,777,710	0.7473	0.760	0.720	0.760	0.730	0.770	2,379,000	0.7473	0.00%
2020-10-20	0	0.760	0.730	0.760	0.740	0.870	2,601,000	2,040,690	0.7846	0.760	0.730	0.760	0.740	0.870	2,601,000	0.7846	2.70%
2020-10-19	0	0.740	0.700	0.740	0.730	0.770	780,000	576,480	0.7391	0.740	0.700	0.740	0.730	0.770	780,000	0.7391	0.00%
2020-10-16	0	0.740	0.700	0.740	0.730	0.740	42,000	30,750	0.7321	0.740	0.700	0.740	0.730	0.740	42,000	0.7321	0.00%
2020-10-15	0	0.740	0.690	0.740	0.730	0.740	12,000	8,820	0.7350	0.740	0.690	0.740	0.730	0.740	12,000	0.7350	0.00%
2020-10-14	0	0.740	0.710	0.740	0.730	0.770	540,000	397,830	0.7367	0.740	0.710	0.740	0.730	0.770	540,000	0.7367	0.00%
2020-10-12	0	0.740	0.660	0.740	0.740	0.770	309,000	229,770	0.7436	0.740	0.660	0.740	0.740	0.770	309,000	0.7436	-3.90%
2020-10-09	0	0.770	0.730	0.770	0.770	0.770	12,000	9,240	0.7700	0.770	0.730	0.770	0.770	0.770	12,000	0.7700	0.00%
2020-10-08	0	0.770	0.750	0.770	0.750	0.780	45,000	34,290	0.7620	0.770	0.750	0.770	0.750	0.780	45,000	0.7620	-1.28%
2020-10-07	0	0.780	0.760	0.790	0.760	0.830	291,000	225,300	0.7742	0.780	0.760	0.790	0.760	0.830	291,000	0.7742	-3.70%
2020-10-06	0	0.810	0.760	0.810	0.730	0.820	1,563,000	1,262,910	0.8080	0.810	0.760	0.810	0.730	0.820	1,563,000	0.8080	5.19%
2020-10-05	0	0.770	0.730	0.770	0.720	0.770	111,000	81,840	0.7373	0.770	0.730	0.770	0.720	0.770	111,000	0.7373	0.00%
2020-09-30	0	0.770	0.730	0.740	0.750	0.800	1,725,000	1,335,030	0.7739	0.770	0.730	0.740	0.750	0.800	1,725,000	0.7739	-3.75%
2020-09-29	0	0.800	0.770	0.800	0.730	0.850	1,125,000	899,070	0.7992	0.800	0.770	0.800	0.730	0.850	1,125,000	0.7992	-1.23%
2020-09-28	0	0.810	0.760	0.820	0.730	0.810	4,836,000	3,644,940	0.7537	0.810	0.760	0.820	0.730	0.810	4,836,000	0.7537	12.50%
2020-09-25	0	0.720	0.700	0.730	0.680	0.730	1,686,000	1,183,140	0.7017	0.720	0.700	0.730	0.680	0.730	1,686,000	0.7017	5.88%
2020-09-24	0	0.680	0.680	0.720	0.680	0.730	111,000	78,810	0.7100	0.680	0.680	0.720	0.680	0.730	111,000	0.7100	-6.85%
2020-09-23	0	0.730	0.700	0.740	0.690	0.800	3,000,000	2,228,280	0.7428	0.730	0.700	0.740	0.690	0.800	3,000,000	0.7428	1.39%
2020-09-22	0	0.720	0.700	0.730	0.680	0.750	1,191,000	866,040	0.7272	0.720	0.700	0.730	0.680	0.750	1,191,000	0.7272	-1.37%
2020-09-21	0	0.730	0.720	0.730	0.720	0.780	930,000	693,660	0.7459	0.730	0.720	0.730	0.720	0.780	930,000	0.7459	-6.41%
2020-09-18	0	0.780	0.750	0.780	0.760	0.800	903,000	700,140	0.7753	0.780	0.750	0.780	0.760	0.800	903,000	0.7753	0.00%
2020-09-17	0	0.780	0.750	0.780	0.750	0.800	2,178,000	1,656,570	0.7606	0.780	0.750	0.780	0.750	0.800	2,178,000	0.7606	-2.50%
2020-09-16	0	0.800	0.780	0.800	0.770	0.840	1,290,000	1,023,030	0.7930	0.800	0.780	0.800	0.770	0.840	1,290,000	0.7930	-2.44%
2020-09-15	0	0.820	0.790	0.820	0.790	0.820	630,000	508,740	0.8075	0.820	0.790	0.820	0.790	0.820	630,000	0.8075	-2.38%
2020-09-14	0	0.840	0.790	0.840	0.790	0.840	411,000	328,170	0.7985	0.840	0.790	0.840	0.790	0.840	411,000	0.7985	6.33%
2020-09-11	0	0.790	0.790	0.810	0.780	0.850	138,000	110,490	0.8007	0.790	0.790	0.810	0.780	0.850	138,000	0.8007	-1.25%
2020-09-10	0	0.800	0.770	0.800	0.780	0.850	216,000	171,900	0.7958	0.800	0.770	0.800	0.780	0.850	216,000	0.7958	0.00%
2020-09-09	0	0.800	0.790	0.800	0.790	0.820	1,473,000	1,178,430	0.8000	0.800	0.790	0.800	0.790	0.820	1,473,000	0.8000	-1.23%
2020-09-08	0	0.810	0.780	0.810	0.780	0.820	684,000	541,200	0.7912	0.810	0.780	0.810	0.780	0.820	684,000	0.7912	-2.41%
2020-09-07	0	0.830	0.820	0.830	0.800	0.860	828,000	668,010	0.8068	0.830	0.820	0.830	0.800	0.860	828,000	0.8068	-2.35%
2020-09-04	0	0.850	0.830	0.850	0.830	0.850	123,000	103,740	0.8434	0.850	0.830	0.850	0.830	0.850	123,000	0.8434	-3.41%
2020-09-03	0	0.880	0.830	0.880	0.840	0.880	1,311,000	1,123,590	0.8570	0.880	0.830	0.880	0.840	0.880	1,311,000	0.8570	2.33%
2020-09-02	0	0.860	0.850	0.860	0.830	0.880	1,692,000	1,441,920	0.8522	0.860	0.850	0.860	0.830	0.880	1,692,000	0.8522	1.18%
2020-09-01	0	0.850	0.830	0.850	0.820	0.850	1,707,000	1,440,390	0.8438	0.850	0.830	0.850	0.820	0.850	1,707,000	0.8438	1.19%
2020-08-31	0	0.840	0.810	0.840	0.790	0.920	4,620,000	3,862,950	0.8361	0.840	0.810	0.840	0.790	0.920	4,620,000	0.8361	-4.55%
2020-08-28	0	0.880	0.870	0.880	0.840	0.980	3,714,000	3,169,890	0.8535	0.880	0.870	0.880	0.840	0.980	3,714,000	0.8535	-5.38%
2020-08-27	0	0.930	0.880	0.930	0.810	1.000	1,920,000	1,710,630	0.8910	0.930	0.880	0.930	0.810	1.000	1,920,000	0.8910	8.14%
2020-08-26	0	0.860	0.850	0.860	0.850	0.870	222,000	189,090	0.8518	0.860	0.850	0.860	0.850	0.870	222,000	0.8518	-1.15%
2020-08-25	0	0.870	0.830	0.870	0.830	0.870	246,000	208,770	0.8487	0.870	0.830	0.870	0.830	0.870	246,000	0.8487	0.00%
2020-08-24	0	0.870	0.820	0.870	0.840	0.880	912,000	778,530	0.8537	0.870	0.820	0.870	0.840	0.880	912,000	0.8537	1.16%
2020-08-21	0	0.860	0.850	0.860	0.860	0.970	1,587,000	1,390,530	0.8762	0.860	0.850	0.860	0.860	0.970	1,587,000	0.8762	-5.49%
2020-08-20	0	0.910	0.850	0.910	0.860	0.910	4,011,000	3,530,220	0.8801	0.910	0.850	0.910	0.860	0.910	4,011,000	0.8801	1.11%
2020-08-19	0	0.900	0.880	0.890	0.820	0.900	2,031,000	1,716,540	0.8452	0.900	0.880	0.890	0.820	0.900	2,031,000	0.8452	3.45%
2020-08-18	0	0.870	0.870	0.900	0.870	0.960	2,943,000	2,716,530	0.9230	0.870	0.870	0.900	0.870	0.960	2,943,000	0.9230	0.00%
2020-08-17	0	0.870	0.860	0.870	0.870	0.980	2,208,000	2,047,230	0.9272	0.870	0.860	0.870	0.870	0.980	2,208,000	0.9272	-7.45%
2020-08-14	0	0.940	0.900	0.940	0.900	0.980	1,701,000	1,569,960	0.9230	0.940	0.900	0.940	0.900	0.980	1,701,000	0.9230	-4.08%
2020-08-13	0	0.980	0.960	0.980	0.950	1.080	5,955,000	5,879,820	0.9874	0.980	0.960	0.980	0.950	1.080	5,955,000	0.9874	-7.55%
2020-08-12	0	1.060	0.980	1.060	0.980	1.060	4,179,000	4,266,510	1.0209	1.060	0.980	1.060	0.980	1.060	4,179,000	1.0209	6.00%
2020-08-11	0	1.000	1.000	1.010	0.950	1.090	7,338,000	7,465,800	1.0174	1.000	1.000	1.010	0.950	1.090	7,338,000	1.0174	-5.66%
2020-08-10	0	1.060	1.050	1.060	1.030	1.100	1,242,000	1,313,520	1.0576	1.060	1.050	1.060	1.030	1.100	1,242,000	1.0576	0.95%
2020-08-07	0	1.050	1.040	1.050	1.050	1.120	3,012,000	3,277,590	1.0882	1.050	1.040	1.050	1.050	1.120	3,012,000	1.0882	-10.26%
2020-08-06	0	1.170	1.160	1.180	1.090	1.170	1,266,000	1,416,720	1.1191	1.170	1.160	1.180	1.090	1.170	1,266,000	1.1191	0.00%
2020-08-05	0	1.170	1.100	1.170	1.090	1.170	1,698,000	1,897,710	1.1176	1.170	1.100	1.170	1.090	1.170	1,698,000	1.1176	3.54%
2020-08-04	0	1.130	1.100	1.130	1.080	1.130	4,623,000	5,144,340	1.1128	1.130	1.100	1.130	1.080	1.130	4,623,000	1.1128	3.67%
2020-08-03	0	1.090	1.060	1.090	1.060	1.090	1,158,000	1,240,290	1.0711	1.090	1.060	1.090	1.060	1.090	1,158,000	1.0711	0.00%
2020-07-31	0	1.090	1.060	1.090	1.060	1.090	3,906,000	4,184,850	1.0714	1.090	1.060	1.090	1.060	1.090	3,906,000	1.0714	-0.91%
2020-07-30	0	1.100	1.070	1.110	1.080	1.110	3,435,000	3,752,970	1.0926	1.100	1.070	1.110	1.080	1.110	3,435,000	1.0926	0.00%
2020-07-29	0	1.100	1.080	1.100	1.090	1.110	246,000	269,550	1.0957	1.100	1.080	1.100	1.090	1.110	246,000	1.0957	-0.90%
2020-07-28	0	1.110	1.090	1.110	1.090	1.120	2,403,000	2,641,410	1.0992	1.110	1.090	1.110	1.090	1.120	2,403,000	1.0992	1.83%
2020-07-27	0	1.090	1.060	1.090	1.050	1.100	1,164,000	1,244,010	1.0687	1.090	1.060	1.090	1.050	1.100	1,164,000	1.0687	-0.91%
2020-07-24	0	1.100	1.090	1.110	1.100	1.110	3,771,000	4,149,360	1.1003	1.100	1.090	1.110	1.100	1.110	3,771,000	1.1003	-0.90%
2020-07-23	0	1.110	1.100	1.120	1.030	1.110	2,283,000	2,479,170	1.0859	1.110	1.100	1.120	1.030	1.110	2,283,000	1.0859	0.91%
2020-07-22	0	1.100	1.090	1.120	1.040	1.130	3,873,000	4,116,120	1.0628	1.100	1.090	1.120	1.040	1.130	3,873,000	1.0628	-2.65%
2020-07-21	0	1.130	1.110	1.130	1.070	1.140	4,935,000	5,420,040	1.0983	1.130	1.110	1.130	1.070	1.140	4,935,000	1.0983	-0.88%
2020-07-20	0	1.140	1.110	1.140	1.120	1.150	336,000	381,390	1.1351	1.140	1.110	1.140	1.120	1.150	336,000	1.1351	-0.87%
2020-07-17	0	1.150	1.130	1.160	1.130	1.170	2,784,000	3,177,720	1.1414	1.150	1.130	1.160	1.130	1.170	2,784,000	1.1414	-0.86%
2020-07-16	0	1.160	1.140	1.160	1.150	1.170	165,000	191,160	1.1585	1.160	1.140	1.160	1.150	1.170	165,000	1.1585	0.00%
2020-07-15	0	1.160	1.140	1.160	1.150	1.190	759,000	881,010	1.1608	1.160	1.140	1.160	1.150	1.190	759,000	1.1608	-0.85%
2020-07-14	0	1.170	1.160	1.250	1.170	1.200	261,000	309,090	1.1843	1.170	1.160	1.250	1.170	1.200	261,000	1.1843	-1.68%
2020-07-13	0	1.190	1.180	1.230	1.180	1.200	1,350,000	1,613,130	1.1949	1.190	1.180	1.230	1.180	1.200	1,350,000	1.1949	0.85%
2020-07-10	0	1.180	1.150	1.180	1.160	1.220	726,000	850,470	1.1714	1.180	1.150	1.180	1.160	1.220	726,000	1.1714	0.00%
2020-07-09	0	1.180	1.180	1.190	1.100	1.200	12,258,000	14,684,460	1.1979	1.180	1.180	1.190	1.100	1.200	12,258,000	1.1979	4.42%
2020-07-08	0	1.130	1.120	1.130	1.130	1.170	1,533,000	1,762,050	1.1494	1.130	1.120	1.130	1.130	1.170	1,533,000	1.1494	-4.24%
2020-07-07	0	1.180	1.160	1.180	1.130	1.190	3,570,000	4,123,350	1.1550	1.180	1.160	1.180	1.130	1.190	3,570,000	1.1550	2.61%
2020-07-06	0	1.150	1.130	1.150	1.140	1.180	1,743,000	1,990,410	1.1419	1.150	1.130	1.150	1.140	1.180	1,743,000	1.1419	-2.54%
2020-07-03	0	1.180	1.150	1.180	1.160	1.190	2,679,000	3,154,500	1.1775	1.180	1.150	1.180	1.160	1.190	2,679,000	1.1775	0.00%
2020-07-02	0	1.180	1.150	1.180	1.160	1.210	3,072,000	3,597,180	1.1710	1.180	1.150	1.180	1.160	1.210	3,072,000	1.1710	-1.67%
2020-06-30	0	1.200	1.160	1.200	1.130	1.200	2,820,000	3,280,980	1.1635	1.200	1.160	1.200	1.130	1.200	2,820,000	1.1635	1.69%
2020-06-29	0	1.180	1.140	1.180	1.150	1.180	270,000	312,480	1.1573	1.180	1.140	1.180	1.150	1.180	270,000	1.1573	0.85%
2020-06-26	0	1.170	1.150	1.180	1.150	1.180	918,000	1,073,820	1.1697	1.170	1.150	1.180	1.150	1.180	918,000	1.1697	1.74%
2020-06-24	0	1.150	1.140	1.150	1.150	1.160	24,000	27,630	1.1513	1.150	1.140	1.150	1.150	1.160	24,000	1.1513	0.00%
2020-06-23	0	1.150	1.130	1.150	1.150	1.150	24,000	27,600	1.1500	1.150	1.130	1.150	1.150	1.150	24,000	1.1500	-0.86%
2020-06-22	0	1.160	1.120	1.160	1.100	1.160	507,000	581,700	1.1473	1.160	1.120	1.160	1.100	1.160	507,000	1.1473	0.87%
2020-06-19	0	1.150	1.140	1.150	1.140	1.160	261,000	300,150	1.1500	1.150	1.140	1.150	1.140	1.160	261,000	1.1500	0.00%
2020-06-18	0	1.150	1.120	1.150	1.100	1.150	2,097,000	2,347,560	1.1195	1.150	1.120	1.150	1.100	1.150	2,097,000	1.1195	1.77%
2020-06-17	0	1.130	1.110	1.130	1.120	1.140	714,000	799,980	1.1204	1.130	1.110	1.130	1.120	1.140	714,000	1.1204	0.00%
2020-06-16	0	1.130	1.110	1.130	1.110	1.140	2,547,000	2,861,910	1.1236	1.130	1.110	1.130	1.110	1.140	2,547,000	1.1236	0.00%
2020-06-15	0	1.130	1.110	1.140	1.120	1.150	108,000	121,800	1.1278	1.130	1.110	1.140	1.120	1.150	108,000	1.1278	-0.88%
2020-06-12	0	1.140	1.120	1.140	1.140	1.150	27,000	30,900	1.1444	1.140	1.120	1.140	1.140	1.150	27,000	1.1444	0.00%
2020-06-11	0	1.140	1.130	1.140	1.130	1.160	2,718,000	3,099,750	1.1405	1.140	1.130	1.140	1.130	1.160	2,718,000	1.1405	0.88%
2020-06-10	0	1.130	1.130	1.150	1.060	1.150	2,148,000	2,453,730	1.1423	1.130	1.130	1.150	1.060	1.150	2,148,000	1.1423	1.80%
2020-06-09	0	1.110	1.110	1.140	1.110	1.150	2,082,000	2,352,990	1.1302	1.110	1.110	1.140	1.110	1.150	2,082,000	1.1302	-2.63%
2020-06-08	0	1.140	1.110	1.140	1.120	1.160	7,656,000	8,688,510	1.1349	1.140	1.110	1.140	1.120	1.160	7,656,000	1.1349	0.00%
2020-06-05	0	1.140	1.130	1.140	1.110	1.160	531,000	614,790	1.1578	1.140	1.130	1.140	1.110	1.160	531,000	1.1578	-1.72%
2020-06-04	0	1.160	1.130	1.160	1.130	1.160	135,000	155,880	1.1547	1.160	1.130	1.160	1.130	1.160	135,000	1.1547	-1.69%
2020-06-03	0	1.180	1.160	1.170	1.160	1.190	51,000	59,610	1.1688	1.180	1.160	1.170	1.160	1.190	51,000	1.1688	0.00%
2020-06-02	0	1.180	1.160	1.180	1.180	1.210	45,000	53,370	1.1860	1.180	1.160	1.180	1.180	1.210	45,000	1.1860	1.72%
2020-06-01	0	1.160	1.160	1.170	1.160	1.180	150,000	175,500	1.1700	1.160	1.160	1.170	1.160	1.180	150,000	1.1700	0.00%
2020-05-29	0	1.160	1.160	1.170	1.160	1.210	2,310,000	2,724,270	1.1793	1.160	1.160	1.170	1.160	1.210	2,310,000	1.1793	-0.85%
2020-05-28	0	1.170	1.160	1.170	1.160	1.180	1,860,000	2,194,320	1.1797	1.170	1.160	1.170	1.160	1.180	1,860,000	1.1797	-0.85%
2020-05-27	0	1.180	1.160	1.180	1.150	1.180	4,578,000	5,355,750	1.1699	1.180	1.160	1.180	1.150	1.180	4,578,000	1.1699	0.00%
2020-05-26	0	1.180	1.160	1.180	1.130	1.180	3,978,000	4,669,890	1.1739	1.180	1.160	1.180	1.130	1.180	3,978,000	1.1739	0.00%
2020-05-25	0	1.180	1.160	1.180	1.180	1.180	12,000	14,160	1.1800	1.180	1.160	1.180	1.180	1.180	12,000	1.1800	0.85%
2020-05-22	0	1.170	1.150	1.170	1.160	1.180	111,000	129,270	1.1646	1.170	1.150	1.170	1.160	1.180	111,000	1.1646	-0.85%
2020-05-21	0	1.180	1.160	1.180	1.150	1.190	210,000	246,930	1.1759	1.180	1.160	1.180	1.150	1.190	210,000	1.1759	0.00%
2020-05-20	0	1.180	1.160	1.190	1.160	1.210	2,976,000	3,539,520	1.1894	1.180	1.160	1.190	1.160	1.210	2,976,000	1.1894	-0.84%
2020-05-19	0	1.190	1.180	1.200	1.190	1.200	192,000	228,570	1.1905	1.190	1.180	1.200	1.190	1.200	192,000	1.1905	0.00%
2020-05-18	0	1.190	1.170	1.190	1.180	1.200	36,000	42,900	1.1917	1.190	1.170	1.190	1.180	1.200	36,000	1.1917	0.85%
2020-05-15	0	1.180	1.160	1.170	1.150	1.180	363,000	427,350	1.1773	1.180	1.160	1.170	1.150	1.180	363,000	1.1773	0.00%
2020-05-14	0	1.180	1.150	1.170	1.160	1.190	54,000	63,330	1.1728	1.180	1.150	1.170	1.160	1.190	54,000	1.1728	-0.84%
2020-05-13	0	1.190	1.170	1.190	1.150	1.190	1,812,000	2,153,820	1.1886	1.190	1.170	1.190	1.150	1.190	1,812,000	1.1886	-0.83%
2020-05-12	0	1.200	1.180	1.200	1.200	1.200	15,000	18,000	1.2000	1.200	1.180	1.200	1.200	1.200	15,000	1.2000	0.84%
2020-05-11	0	1.190	1.160	1.180	1.150	1.200	81,000	94,650	1.1685	1.190	1.160	1.180	1.150	1.200	81,000	1.1685	0.00%
2020-05-08	0	1.190	1.160	1.180	1.180	1.190	54,000	63,990	1.1850	1.190	1.160	1.180	1.180	1.190	54,000	1.1850	0.85%
2020-05-07	0	1.180	1.160	1.190	1.170	1.180	48,000	56,490	1.1769	1.180	1.160	1.190	1.170	1.180	48,000	1.1769	0.85%
2020-05-06	0	1.170	1.130	1.170	1.140	1.180	300,000	348,030	1.1601	1.170	1.130	1.170	1.140	1.180	300,000	1.1601	0.86%
2020-05-05	0	1.160	1.150	1.170	1.160	1.190	213,000	249,030	1.1692	1.160	1.150	1.170	1.160	1.190	213,000	1.1692	-2.52%
2020-05-04	0	1.190	1.170	1.180	1.170	1.190	141,000	166,650	1.1819	1.190	1.170	1.180	1.170	1.190	141,000	1.1819	0.00%
2020-04-29	0	1.190	1.160	1.190	1.170	1.190	579,000	683,400	1.1803	1.190	1.160	1.190	1.170	1.190	579,000	1.1803	0.85%
2020-04-28	0	1.180	1.180	1.200	1.180	1.220	1,755,000	2,091,960	1.1920	1.180	1.180	1.200	1.180	1.220	1,755,000	1.1920	-1.67%
2020-04-27	0	1.200	1.180	1.200	1.190	1.230	1,407,000	1,694,190	1.2041	1.200	1.180	1.200	1.190	1.230	1,407,000	1.2041	-3.23%
2020-04-24	0	1.240	1.220	1.240	1.220	1.240	3,990,000	4,907,670	1.2300	1.240	1.220	1.240	1.220	1.240	3,990,000	1.2300	0.00%
2020-04-23	0	1.240	1.220	1.240	1.220	1.240	2,532,000	3,138,720	1.2396	1.240	1.220	1.240	1.220	1.240	2,532,000	1.2396	0.81%
2020-04-22	0	1.230	1.210	1.230	1.220	1.250	48,000	59,310	1.2356	1.230	1.210	1.230	1.220	1.250	48,000	1.2356	-0.81%
2020-04-21	0	1.240	1.220	1.240	1.220	1.250	2,256,000	2,797,380	1.2400	1.240	1.220	1.240	1.220	1.250	2,256,000	1.2400	-0.80%
2020-04-20	0	1.250	1.220	1.250	1.230	1.250	933,000	1,147,980	1.2304	1.250	1.220	1.250	1.230	1.250	933,000	1.2304	0.81%
2020-04-17	0	1.240	1.210	1.240	1.210	1.240	99,000	121,050	1.2227	1.240	1.210	1.240	1.210	1.240	99,000	1.2227	0.81%
2020-04-16	0	1.230	1.210	1.230	1.200	1.230	402,000	491,490	1.2226	1.230	1.210	1.230	1.200	1.230	402,000	1.2226	2.50%
2020-04-15	0	1.200	1.190	1.210	1.200	1.250	402,000	489,000	1.2164	1.200	1.190	1.210	1.200	1.250	402,000	1.2164	-4.00%
2020-04-14	0	1.250	1.220	1.240	1.220	1.250	981,000	1,210,440	1.2339	1.250	1.220	1.240	1.220	1.250	981,000	1.2339	1.63%
2020-04-09	0	1.230	1.220	1.230	1.220	1.250	1,362,000	1,692,810	1.2429	1.230	1.220	1.230	1.220	1.250	1,362,000	1.2429	-0.81%
2020-04-08	0	1.240	1.220	1.240	1.230	1.260	1,413,000	1,743,750	1.2341	1.240	1.220	1.240	1.230	1.260	1,413,000	1.2341	-0.80%
2020-04-07	0	1.250	1.230	1.250	1.200	1.250	3,162,000	3,924,660	1.2412	1.250	1.230	1.250	1.200	1.250	3,162,000	1.2412	0.00%
2020-04-06	0	1.250	1.230	1.250	1.220	1.290	255,000	316,440	1.2409	1.250	1.230	1.250	1.220	1.290	255,000	1.2409	-1.57%
2020-04-03	0	1.270	1.220	1.270	1.230	1.280	165,000	207,180	1.2556	1.270	1.220	1.270	1.230	1.280	165,000	1.2556	1.60%
2020-04-02	0	1.250	1.220	1.250	1.210	1.260	438,000	539,190	1.2310	1.250	1.220	1.250	1.210	1.260	438,000	1.2310	0.00%
2020-04-01	0	1.250	1.220	1.250	1.200	1.290	1,380,000	1,704,180	1.2349	1.250	1.220	1.250	1.200	1.290	1,380,000	1.2349	-2.34%
2020-03-31	0	1.280	1.240	1.280	1.250	1.280	120,000	151,380	1.2615	1.280	1.240	1.280	1.250	1.280	120,000	1.2615	1.59%
2020-03-30	0	1.260	1.240	1.260	1.240	1.270	3,651,000	4,597,230	1.2592	1.260	1.240	1.260	1.240	1.270	3,651,000	1.2592	-1.56%
2020-03-27	0	1.280	1.230	1.280	1.250	1.280	5,094,000	6,445,710	1.2654	1.280	1.230	1.280	1.250	1.280	5,094,000	1.2654	3.23%
2020-03-26	0	1.240	1.210	1.240	1.220	1.240	273,000	334,740	1.2262	1.240	1.210	1.240	1.220	1.240	273,000	1.2262	-0.80%
2020-03-25	0	1.250	1.210	1.240	1.220	1.300	2,475,000	3,120,540	1.2608	1.250	1.210	1.240	1.220	1.300	2,475,000	1.2608	0.81%
2020-03-24	0	1.240	1.200	1.240	1.180	1.250	4,689,000	5,752,170	1.2267	1.240	1.200	1.240	1.180	1.250	4,689,000	1.2267	5.08%
2020-03-23	0	1.180	1.160	1.180	1.160	1.200	465,000	551,520	1.1861	1.180	1.160	1.180	1.160	1.200	465,000	1.1861	-1.67%
2020-03-20	0	1.200	1.170	1.200	1.180	1.220	2,985,000	3,560,640	1.1928	1.200	1.170	1.200	1.180	1.220	2,985,000	1.1928	0.84%
2020-03-19	0	1.190	1.170	1.190	1.110	1.250	2,319,000	2,831,160	1.2209	1.190	1.170	1.190	1.110	1.250	2,319,000	1.2209	-2.46%
2020-03-18	0	1.220	1.220	1.230	1.180	1.250	3,699,000	4,438,650	1.2000	1.220	1.220	1.230	1.180	1.250	3,699,000	1.2000	-2.40%
2020-03-17	0	1.250	1.210	1.250	1.170	1.260	3,900,000	4,785,810	1.2271	1.250	1.210	1.250	1.170	1.260	3,900,000	1.2271	-0.79%
2020-03-16	0	1.260	1.240	1.260	1.180	1.260	4,089,000	5,065,920	1.2389	1.260	1.240	1.260	1.180	1.260	4,089,000	1.2389	0.80%
2020-03-13	0	1.250	1.230	1.250	1.190	1.250	4,284,000	5,244,660	1.2242	1.250	1.230	1.250	1.190	1.250	4,284,000	1.2242	0.81%
2020-03-12	0	1.240	1.220	1.240	1.220	1.270	3,723,000	4,626,660	1.2427	1.240	1.220	1.240	1.220	1.270	3,723,000	1.2427	-2.36%
2020-03-11	0	1.270	1.250	1.270	1.250	1.280	2,595,000	3,283,710	1.2654	1.270	1.250	1.270	1.250	1.280	2,595,000	1.2654	-0.78%
2020-03-10	0	1.280	1.260	1.280	1.250	1.290	2,214,000	2,806,590	1.2677	1.280	1.260	1.280	1.250	1.290	2,214,000	1.2677	0.00%
2020-03-09	0	1.280	1.240	1.280	1.220	1.290	2,205,000	2,831,910	1.2843	1.280	1.240	1.280	1.220	1.290	2,205,000	1.2843	0.79%
2020-03-06	0	1.270	1.240	1.270	1.250	1.270	786,000	983,130	1.2508	1.270	1.240	1.270	1.250	1.270	786,000	1.2508	0.00%
2020-03-05	0	1.270	1.240	1.270	1.240	1.290	504,000	636,750	1.2634	1.270	1.240	1.270	1.240	1.290	504,000	1.2634	0.00%
2020-03-04	0	1.270	1.250	1.270	1.260	1.280	171,000	217,830	1.2739	1.270	1.250	1.270	1.260	1.280	171,000	1.2739	-0.78%
2020-03-03	0	1.280	1.260	1.280	1.270	1.290	2,805,000	3,614,190	1.2885	1.280	1.260	1.280	1.270	1.290	2,805,000	1.2885	1.59%
2020-03-02	0	1.260	1.240	1.260	1.260	1.260	13,014,000	16,527,600	1.2700	1.260	1.240	1.260	1.260	1.260	13,014,000	1.2700	0.00%
2020-02-28	0	1.260	1.230	1.260	1.220	1.270	5,201,000	6,498,160	1.2494	1.260	1.230	1.260	1.220	1.270	5,201,000	1.2494	-0.79%
2020-02-27	0	1.270	1.250	1.270	1.270	1.270	24,000	30,480	1.2700	1.270	1.250	1.270	1.270	1.270	24,000	1.2700	0.00%
2020-02-26	0	1.270	1.250	1.270	1.230	1.270	87,000	109,410	1.2576	1.270	1.250	1.270	1.230	1.270	87,000	1.2576	0.00%
2020-02-25	0	1.270	1.250	1.270	1.240	1.290	7,410,000	9,409,290	1.2698	1.270	1.250	1.270	1.240	1.290	7,410,000	1.2698	-1.55%
2020-02-24	0	1.290	1.260	1.290	1.220	1.290	858,000	1,068,630	1.2455	1.290	1.260	1.290	1.220	1.290	858,000	1.2455	0.78%
2020-02-21	0	1.280	1.270	1.290	1.270	1.300	2,205,000	2,844,000	1.2898	1.280	1.270	1.290	1.270	1.300	2,205,000	1.2898	0.00%
2020-02-20	0	1.280	1.260	1.290	1.260	1.320	624,000	806,730	1.2928	1.280	1.260	1.290	1.260	1.320	624,000	1.2928	-1.54%
2020-02-19	0	1.300	1.280	1.300	1.250	1.350	1,707,000	2,208,720	1.2939	1.300	1.280	1.300	1.250	1.350	1,707,000	1.2939	2.36%
2020-02-18	0	1.270	1.240	1.260	1.240	1.280	261,000	328,680	1.2593	1.270	1.240	1.260	1.240	1.280	261,000	1.2593	-0.78%
2020-02-17	0	1.280	1.250	1.280	1.270	1.280	30,000	38,280	1.2760	1.280	1.250	1.280	1.270	1.280	30,000	1.2760	0.79%
2020-02-14	0	1.270	1.260	1.270	1.250	1.280	180,000	228,480	1.2693	1.270	1.260	1.270	1.250	1.280	180,000	1.2693	0.00%
2020-02-13	0	1.270	1.250	1.270	1.260	1.280	183,000	232,440	1.2702	1.270	1.250	1.270	1.260	1.280	183,000	1.2702	-0.78%
2020-02-12	0	1.280	1.250	1.280	1.260	1.290	192,000	245,130	1.2767	1.280	1.250	1.280	1.260	1.290	192,000	1.2767	-0.78%
2020-02-11	0	1.290	1.250	1.290	1.240	1.290	312,000	398,040	1.2758	1.290	1.250	1.290	1.240	1.290	312,000	1.2758	0.78%
2020-02-10	0	1.280	1.260	1.280	1.270	1.300	102,000	131,070	1.2850	1.280	1.260	1.280	1.270	1.300	102,000	1.2850	-1.54%
2020-02-07	0	1.300	1.260	1.300	1.240	1.300	756,000	960,510	1.2705	1.300	1.260	1.300	1.240	1.300	756,000	1.2705	0.78%
2020-02-06	0	1.290	1.260	1.300	1.240	1.290	534,000	682,020	1.2772	1.290	1.260	1.300	1.240	1.290	534,000	1.2772	0.78%
2020-02-05	0	1.280	1.260	1.280	1.270	1.300	183,000	234,600	1.2820	1.280	1.260	1.280	1.270	1.300	183,000	1.2820	0.79%
2020-02-04	0	1.270	1.250	1.270	1.220	1.280	768,000	962,430	1.2532	1.270	1.250	1.270	1.220	1.280	768,000	1.2532	-0.78%
2020-02-03	0	1.280	1.240	1.280	1.240	1.280	519,000	650,760	1.2539	1.280	1.240	1.280	1.240	1.280	519,000	1.2539	0.79%
2020-01-31	0	1.270	1.240	1.270	1.240	1.280	1,284,000	1,610,400	1.2542	1.270	1.240	1.270	1.240	1.280	1,284,000	1.2542	1.60%
2020-01-30	0	1.250	1.220	1.250	1.230	1.270	105,000	131,730	1.2546	1.250	1.220	1.250	1.230	1.270	105,000	1.2546	-0.79%
2020-01-29	0	1.260	1.210	1.260	1.240	1.280	108,000	136,050	1.2597	1.260	1.210	1.260	1.240	1.280	108,000	1.2597	-0.79%
2020-01-24	0	1.270	1.240	1.270	1.220	1.270	318,000	399,090	1.2550	1.270	1.240	1.270	1.220	1.270	318,000	1.2550	0.79%
2020-01-23	0	1.260	1.230	1.250	1.220	1.280	3,048,000	3,810,510	1.2502	1.260	1.230	1.250	1.220	1.280	3,048,000	1.2502	-1.56%
2020-01-22	0	1.280	1.240	1.270	1.240	1.280	420,000	531,780	1.2661	1.280	1.240	1.270	1.240	1.280	420,000	1.2661	1.59%
2020-01-21	0	1.260	1.210	1.260	1.220	1.270	3,021,000	3,805,770	1.2598	1.260	1.210	1.260	1.220	1.270	3,021,000	1.2598	0.00%
2020-01-20	0	1.260	1.240	1.260	1.240	1.280	2,163,000	2,723,640	1.2592	1.260	1.240	1.260	1.240	1.280	2,163,000	1.2592	1.61%
2020-01-17	0	1.240	1.200	1.240	1.210	1.280	2,667,000	3,317,640	1.2440	1.240	1.200	1.240	1.210	1.280	2,667,000	1.2440	-2.36%
2020-01-16	0	1.270	1.240	1.250	1.250	1.280	642,000	821,280	1.2793	1.270	1.240	1.250	1.250	1.280	642,000	1.2793	0.00%
2020-01-15	0	1.270	1.230	1.270	1.220	1.270	7,017,000	8,787,540	1.2523	1.270	1.230	1.270	1.220	1.270	7,017,000	1.2523	0.00%
2020-01-14	0	1.270	1.230	1.270	1.270	1.270	15,000	19,050	1.2700	1.270	1.230	1.270	1.270	1.270	15,000	1.2700	0.79%
2020-01-13	0	1.260	1.230	1.250	1.240	1.270	5,435,000	6,847,950	1.2600	1.260	1.230	1.250	1.240	1.270	5,435,000	1.2600	-0.79%
2020-01-10	0	1.270	1.240	1.270	1.250	1.270	24,000	30,360	1.2650	1.270	1.240	1.270	1.250	1.270	24,000	1.2650	0.00%
2020-01-09	0	1.270	1.250	1.270	1.270	1.280	45,000	57,360	1.2747	1.270	1.250	1.270	1.270	1.280	45,000	1.2747	0.00%
2020-01-08	0	1.270	1.240	1.270	1.230	1.280	831,000	1,055,070	1.2696	1.270	1.240	1.270	1.230	1.280	831,000	1.2696	1.60%
2020-01-07	0	1.250	1.250	1.290	1.140	1.250	1,947,000	2,383,950	1.2244	1.250	1.250	1.290	1.140	1.250	1,947,000	1.2244	0.00%
2020-01-06	0	1.250	1.230	1.250	1.250	1.250	12,000	15,000	1.2500	1.250	1.230	1.250	1.250	1.250	12,000	1.2500	-0.79%
2020-01-03	0	1.260	1.230	1.260	1.230	1.260	2,691,000	3,338,760	1.2407	1.260	1.230	1.260	1.230	1.260	2,691,000	1.2407	0.80%
2020-01-02	0	1.250	1.230	1.250	1.230	1.270	2,697,000	3,369,840	1.2495	1.250	1.230	1.250	1.230	1.270	2,697,000	1.2495	-1.57%
2019-12-31	0	1.270	1.240	1.270	1.210	1.280	189,000	235,290	1.2449	1.270	1.240	1.270	1.210	1.280	189,000	1.2449	0.00%
2019-12-30	0	1.270	1.250	1.270	1.260	1.280	243,000	306,720	1.2622	1.270	1.250	1.270	1.260	1.280	243,000	1.2622	0.00%
2019-12-27	0	1.270	1.250	1.270	1.240	1.290	1,104,000	1,390,770	1.2598	1.270	1.250	1.270	1.240	1.290	1,104,000	1.2598	-1.55%
2019-12-24	0	1.290	1.280	1.290	1.290	1.300	6,000	7,770	1.2950	1.290	1.280	1.290	1.290	1.300	6,000	1.2950	-0.77%
2019-12-23	0	1.300	1.270	1.300	1.300	1.300	18,000	23,400	1.3000	1.300	1.270	1.300	1.300	1.300	18,000	1.3000	0.00%
2019-12-20	0	1.300	1.260	1.300	1.280	1.310	2,268,000	2,917,410	1.2863	1.300	1.260	1.300	1.280	1.310	2,268,000	1.2863	0.00%
2019-12-19	0	1.300	1.270	1.300	1.280	1.350	1,779,000	2,320,380	1.3043	1.300	1.270	1.300	1.280	1.350	1,779,000	1.3043	0.78%
2019-12-18	0	1.290	1.260	1.300	1.290	1.310	2,433,000	3,159,270	1.2985	1.290	1.260	1.300	1.290	1.310	2,433,000	1.2985	-1.53%
2019-12-17	0	1.310	1.290	1.310	1.310	1.320	36,000	47,340	1.3150	1.310	1.290	1.310	1.310	1.320	36,000	1.3150	0.77%
2019-12-16	0	1.300	1.270	1.290	1.270	1.300	276,000	355,200	1.2870	1.300	1.270	1.290	1.270	1.300	276,000	1.2870	0.78%
2019-12-13	0	1.290	1.270	1.290	1.260	1.300	963,000	1,227,000	1.2741	1.290	1.270	1.290	1.260	1.300	963,000	1.2741	2.38%
2019-12-12	0	1.260	1.260	1.280	1.230	1.280	6,410,000	8,135,330	1.2692	1.260	1.260	1.280	1.230	1.280	6,410,000	1.2692	1.61%
2019-12-11	0	1.240	1.220	1.240	1.220	1.270	981,000	1,216,590	1.2402	1.240	1.220	1.240	1.220	1.270	981,000	1.2402	-1.59%
2019-12-10	0	1.260	1.240	1.250	1.220	1.280	2,394,000	3,012,510	1.2584	1.260	1.240	1.250	1.220	1.280	2,394,000	1.2584	-0.79%
2019-12-09	0	1.270	1.250	1.270	1.270	1.270	39,000	49,530	1.2700	1.270	1.250	1.270	1.270	1.270	39,000	1.2700	1.60%
2019-12-06	0	1.250	1.240	1.250	1.240	1.280	117,000	147,210	1.2582	1.250	1.240	1.250	1.240	1.280	117,000	1.2582	-1.57%
2019-12-05	0	1.270	1.230	1.270	1.230	1.290	360,000	457,800	1.2717	1.270	1.230	1.270	1.230	1.290	360,000	1.2717	-0.78%
2019-12-04	0	1.280	1.250	1.280	1.250	1.280	1,962,000	2,491,800	1.2700	1.280	1.250	1.280	1.250	1.280	1,962,000	1.2700	0.79%
2019-12-03	0	1.270	1.250	1.270	1.240	1.300	978,000	1,251,570	1.2797	1.270	1.250	1.270	1.240	1.300	978,000	1.2797	-2.31%
2019-12-02	0	1.300	1.270	1.300	1.280	1.310	112,000	144,680	1.2918	1.300	1.270	1.300	1.280	1.310	112,000	1.2918	-0.76%
2019-11-29	0	1.310	1.280	1.310	1.290	1.310	207,000	267,540	1.2925	1.310	1.280	1.310	1.290	1.310	207,000	1.2925	0.77%
2019-11-28	0	1.300	1.280	1.300	1.300	1.300	39,000	50,700	1.3000	1.300	1.280	1.300	1.300	1.300	39,000	1.3000	0.78%
2019-11-27	0	1.290	1.280	1.290	1.290	1.310	60,000	78,000	1.3000	1.290	1.280	1.290	1.290	1.310	60,000	1.3000	-2.27%
2019-11-26	0	1.320	1.290	1.310	1.270	1.320	165,000	214,590	1.3005	1.320	1.290	1.310	1.270	1.320	165,000	1.3005	0.76%
2019-11-25	0	1.310	1.270	1.310	1.290	1.310	210,000	272,040	1.2954	1.310	1.270	1.310	1.290	1.310	210,000	1.2954	0.00%
2019-11-22	0	1.310	1.280	1.300	1.280	1.320	166,000	214,970	1.2950	1.310	1.280	1.300	1.280	1.320	166,000	1.2950	-0.76%
2019-11-21	0	1.320	1.300	1.320	1.300	1.340	1,314,000	1,726,830	1.3142	1.320	1.300	1.320	1.300	1.340	1,314,000	1.3142	-1.49%
2019-11-20	0	1.340	1.330	1.340	1.300	1.340	363,000	478,830	1.3191	1.340	1.330	1.340	1.300	1.340	363,000	1.3191	1.52%
2019-11-19	0	1.320	1.310	1.320	1.270	1.330	216,000	280,110	1.2968	1.320	1.310	1.320	1.270	1.330	216,000	1.2968	-0.75%
2019-11-18	0	1.330	1.320	1.330	1.280	1.350	879,000	1,164,120	1.3244	1.330	1.320	1.330	1.280	1.350	879,000	1.3244	3.91%
2019-11-15	0	1.280	1.260	1.280	1.260	1.330	1,527,000	1,975,110	1.2935	1.280	1.260	1.280	1.260	1.330	1,527,000	1.2935	-0.78%
2019-11-14	0	1.290	1.260	1.290	1.250	1.300	444,000	570,150	1.2841	1.290	1.260	1.290	1.250	1.300	444,000	1.2841	0.00%
2019-11-13	0	1.290	1.280	1.290	1.240	1.320	3,198,000	4,127,130	1.2905	1.290	1.280	1.290	1.240	1.320	3,198,000	1.2905	-0.77%
2019-11-12	0	1.300	1.290	1.300	1.280	1.310	3,552,000	4,650,690	1.3093	1.300	1.290	1.300	1.280	1.310	3,552,000	1.3093	0.78%
2019-11-11	0	1.290	1.270	1.290	1.270	1.330	3,051,000	3,937,830	1.2907	1.290	1.270	1.290	1.270	1.330	3,051,000	1.2907	-2.27%
2019-11-08	0	1.320	1.310	1.320	1.190	1.320	2,223,000	2,803,200	1.2610	1.320	1.310	1.320	1.190	1.320	2,223,000	1.2610	2.33%
2019-11-07	0	1.290	1.270	1.290	1.270	1.300	96,000	123,510	1.2866	1.290	1.270	1.290	1.270	1.300	96,000	1.2866	-0.77%
2019-11-06	0	1.300	1.290	1.300	1.270	1.310	198,000	255,750	1.2917	1.300	1.290	1.300	1.270	1.310	198,000	1.2917	-1.52%
2019-11-05	0	1.320	1.300	1.320	1.290	1.370	492,000	646,950	1.3149	1.320	1.300	1.320	1.290	1.370	492,000	1.3149	-2.22%
2019-11-04	0	1.350	1.320	1.350	1.300	1.350	1,254,000	1,638,240	1.3064	1.350	1.320	1.350	1.300	1.350	1,254,000	1.3064	2.27%
2019-11-01	0	1.320	1.290	1.320	1.290	1.350	1,548,000	2,030,100	1.3114	1.320	1.290	1.320	1.290	1.350	1,548,000	1.3114	-1.49%
2019-10-31	0	1.340	1.320	1.340	1.320	1.350	945,000	1,257,000	1.3302	1.340	1.320	1.340	1.320	1.350	945,000	1.3302	-0.74%
2019-10-30	0	1.350	1.330	1.350	1.320	1.350	822,000	1,101,420	1.3399	1.350	1.330	1.350	1.320	1.350	822,000	1.3399	0.00%
2019-10-29	0	1.350	1.330	1.350	1.330	1.360	1,632,000	2,187,330	1.3403	1.350	1.330	1.350	1.330	1.360	1,632,000	1.3403	-0.74%
2019-10-28	0	1.360	1.340	1.360	1.360	1.360	21,000	28,560	1.3600	1.360	1.340	1.360	1.360	1.360	21,000	1.3600	0.74%
2019-10-25	0	1.350	1.340	1.350	1.340	1.360	1,107,000	1,487,520	1.3437	1.350	1.340	1.350	1.340	1.360	1,107,000	1.3437	-0.74%
2019-10-24	0	1.360	1.340	1.360	1.340	1.370	540,000	730,860	1.3534	1.360	1.340	1.360	1.340	1.370	540,000	1.3534	-0.73%
2019-10-23	0	1.370	1.360	1.370	1.350	1.390	420,000	573,330	1.3651	1.370	1.360	1.370	1.350	1.390	420,000	1.3651	0.74%
2019-10-22	0	1.360	1.340	1.360	1.340	1.370	444,000	601,500	1.3547	1.360	1.340	1.360	1.340	1.370	444,000	1.3547	-0.73%
2019-10-21	0	1.370	1.350	1.370	1.350	1.380	999,000	1,359,810	1.3612	1.370	1.350	1.370	1.350	1.380	999,000	1.3612	0.74%
2019-10-18	0	1.360	1.360	1.370	1.350	1.380	3,678,000	4,993,200	1.3576	1.360	1.360	1.370	1.350	1.380	3,678,000	1.3576	0.74%
2019-10-17	0	1.350	1.320	1.350	1.320	1.350	282,000	376,440	1.3349	1.350	1.320	1.350	1.320	1.350	282,000	1.3349	0.00%
2019-10-16	0	1.350	1.320	1.350	1.320	1.360	1,014,000	1,352,190	1.3335	1.350	1.320	1.350	1.320	1.360	1,014,000	1.3335	-0.74%
2019-10-15	0	1.360	1.340	1.360	1.340	1.380	438,000	591,930	1.3514	1.360	1.340	1.360	1.340	1.380	438,000	1.3514	-1.45%
2019-10-14	0	1.380	1.370	1.380	1.300	1.380	3,099,000	4,183,320	1.3499	1.380	1.370	1.380	1.300	1.380	3,099,000	1.3499	2.22%
2019-10-11	0	1.350	1.340	1.350	1.350	1.380	2,712,000	3,674,940	1.3551	1.350	1.340	1.350	1.350	1.380	2,712,000	1.3551	-2.17%
2019-10-10	0	1.380	1.380	1.390	1.360	1.400	282,000	388,650	1.3782	1.380	1.380	1.390	1.360	1.400	282,000	1.3782	-0.72%
2019-10-09	0	1.390	1.370	1.390	1.370	1.390	261,000	359,880	1.3789	1.390	1.370	1.390	1.370	1.390	261,000	1.3789	-0.71%
2019-10-08	0	1.400	1.380	1.400	1.360	1.420	894,000	1,236,540	1.3832	1.400	1.380	1.400	1.360	1.420	894,000	1.3832	-0.71%
2019-10-04	0	1.410	1.400	1.410	1.350	1.430	1,239,000	1,723,230	1.3908	1.410	1.400	1.410	1.350	1.430	1,239,000	1.3908	0.00%
2019-10-03	0	1.410	1.400	1.410	1.370	1.450	3,330,000	4,725,750	1.4191	1.410	1.400	1.410	1.370	1.450	3,330,000	1.4191	2.17%
2019-10-02	0	1.380	1.370	1.380	1.370	1.420	984,000	1,363,680	1.3859	1.380	1.370	1.380	1.370	1.420	984,000	1.3859	1.47%
2019-09-30	0	1.360	1.330	1.370	1.330	1.370	7,227,000	9,452,070	1.3079	1.360	1.330	1.370	1.330	1.370	7,227,000	1.3079	0.74%
2019-09-27	0	1.350	1.330	1.350	1.300	1.350	1,347,000	1,785,510	1.3255	1.350	1.330	1.350	1.300	1.350	1,347,000	1.3255	2.27%
2019-09-26	0	1.320	1.300	1.320	1.290	1.330	939,000	1,226,370	1.3060	1.320	1.300	1.320	1.290	1.330	939,000	1.3060	0.76%
2019-09-25	0	1.310	1.290	1.310	1.210	1.310	3,825,000	4,855,530	1.2694	1.310	1.290	1.310	1.210	1.310	3,825,000	1.2694	1.55%
2019-09-24	0	1.290	1.280	1.290	1.270	1.300	528,000	678,390	1.2848	1.290	1.280	1.290	1.270	1.300	528,000	1.2848	-0.77%
2019-09-23	0	1.300	1.290	1.300	1.290	1.300	498,000	646,110	1.2974	1.300	1.290	1.300	1.290	1.300	498,000	1.2974	0.00%
2019-09-20	0	1.300	1.280	1.300	1.280	1.300	849,000	1,098,630	1.2940	1.300	1.280	1.300	1.280	1.300	849,000	1.2940	0.78%
2019-09-19	0	1.290	1.280	1.290	1.280	1.310	321,000	413,700	1.2888	1.290	1.280	1.290	1.280	1.310	321,000	1.2888	0.78%
2019-09-18	0	1.280	1.270	1.290	1.270	1.310	519,000	668,250	1.2876	1.280	1.270	1.290	1.270	1.310	519,000	1.2876	-0.78%
2019-09-17	0	1.290	1.280	1.290	1.280	1.320	783,000	1,017,090	1.2990	1.290	1.280	1.290	1.280	1.320	783,000	1.2990	-1.53%
2019-09-16	0	1.310	1.300	1.310	1.300	1.360	1,347,000	1,780,620	1.3219	1.310	1.300	1.310	1.300	1.360	1,347,000	1.3219	0.00%
2019-09-13	0	1.310	1.290	1.300	1.300	1.320	591,000	771,300	1.3051	1.310	1.290	1.300	1.300	1.320	591,000	1.3051	0.77%
2019-09-12	0	1.300	1.290	1.300	1.270	1.310	1,563,000	2,021,850	1.2936	1.300	1.290	1.300	1.270	1.310	1,563,000	1.2936	0.78%
2019-09-11	0	1.290	1.280	1.300	1.260	1.420	5,076,000	6,849,750	1.3494	1.290	1.280	1.300	1.260	1.420	5,076,000	1.3494	-0.77%
2019-09-10	0	1.300	1.290	1.300	1.290	1.310	1,512,000	1,965,990	1.3003	1.300	1.290	1.300	1.290	1.310	1,512,000	1.3003	-0.76%
2019-09-09	0	1.310	1.280	1.310	1.250	1.310	16,704,000	21,412,710	1.2819	1.310	1.280	1.310	1.250	1.310	16,704,000	1.2819	1.55%
2019-09-06	0	1.290	1.270	1.290	1.260	1.320	1,365,000	1,757,070	1.2872	1.290	1.270	1.290	1.260	1.320	1,365,000	1.2872	-0.77%
2019-09-05	0	1.300	1.280	1.300	1.280	1.310	1,200,000	1,555,380	1.2962	1.300	1.280	1.300	1.280	1.310	1,200,000	1.2962	0.00%
2019-09-04	0	1.300	1.270	1.300	1.230	1.370	6,471,000	8,312,460	1.2846	1.300	1.270	1.300	1.230	1.370	6,471,000	1.2846	1.56%
2019-09-03	0	1.280	1.260	1.280	1.260	1.340	2,763,000	3,605,910	1.3051	1.280	1.260	1.280	1.260	1.340	2,763,000	1.3051	-2.29%
2019-09-02	0	1.310	1.310	1.330	1.280	1.340	1,968,000	2,603,040	1.3227	1.310	1.310	1.330	1.280	1.340	1,968,000	1.3227	-1.50%
2019-08-30	0	1.330	1.320	1.340	1.220	1.360	40,965,000	53,524,740	1.3066	1.330	1.320	1.340	1.220	1.360	40,965,000	1.3066	10.83%
2019-08-29	0	1.200	1.200	1.210	1.070	1.200	13,624,000	15,572,330	1.1430	1.200	1.200	1.210	1.070	1.200	13,624,000	1.1430	9.09%
2019-08-28	0	1.100	1.090	1.100	1.090	1.150	4,476,000	4,940,730	1.1038	1.100	1.090	1.100	1.090	1.150	4,476,000	1.1038	0.00%
2019-08-27	0	1.100	1.090	1.100	1.030	1.130	12,366,000	13,346,850	1.0793	1.100	1.090	1.100	1.030	1.130	12,366,000	1.0793	7.84%
2019-08-26	0	1.020	1.000	1.020	0.960	1.150	15,804,000	16,566,120	1.0482	1.020	1.000	1.020	0.960	1.150	15,804,000	1.0482	3.03%
2019-08-23	0	0.990	0.980	0.990	0.940	1.000	6,171,000	6,013,200	0.9744	0.990	0.980	0.990	0.940	1.000	6,171,000	0.9744	6.45%
2019-08-22	0	0.930	0.920	0.940	0.920	0.940	522,000	486,750	0.9325	0.930	0.920	0.940	0.920	0.940	522,000	0.9325	-1.06%
2019-08-21	0	0.940	0.940	0.950	0.930	0.940	3,006,000	2,824,530	0.9396	0.940	0.940	0.950	0.930	0.940	3,006,000	0.9396	1.08%
2019-08-20	0	0.930	0.920	0.930	0.910	0.940	4,008,000	3,739,230	0.9329	0.930	0.920	0.930	0.910	0.940	4,008,000	0.9329	-2.11%
2019-08-19	0	0.950	0.930	0.950	0.930	0.950	6,198,000	5,826,120	0.9400	0.950	0.930	0.950	0.930	0.950	6,198,000	0.9400	1.06%
2019-08-16	0	0.940	0.930	0.940	0.930	0.950	1,872,000	1,762,440	0.9415	0.940	0.930	0.940	0.930	0.950	1,872,000	0.9415	-1.05%
2019-08-15	0	0.950	0.920	0.950	0.930	0.950	453,000	425,400	0.9391	0.950	0.920	0.950	0.930	0.950	453,000	0.9391	1.06%
2019-08-14	0	0.940	0.920	0.940	0.900	0.960	3,219,000	2,996,220	0.9308	0.940	0.920	0.940	0.900	0.960	3,219,000	0.9308	0.00%
2019-08-13	0	0.940	0.930	0.950	0.940	0.960	1,281,000	1,218,090	0.9509	0.940	0.930	0.950	0.940	0.960	1,281,000	0.9509	-2.08%
2019-08-12	0	0.960	0.950	0.970	0.920	0.960	450,000	430,320	0.9563	0.960	0.950	0.970	0.920	0.960	450,000	0.9563	1.05%
2019-08-09	0	0.950	0.940	0.950	0.940	1.010	3,096,000	3,027,870	0.9780	0.950	0.940	0.950	0.940	1.010	3,096,000	0.9780	-2.06%
2019-08-08	0	0.970	0.950	0.970	0.920	0.970	1,746,000	1,658,940	0.9501	0.970	0.950	0.970	0.920	0.970	1,746,000	0.9501	2.11%
2019-08-07	0	0.950	0.940	0.950	0.920	0.950	1,065,000	993,510	0.9329	0.950	0.940	0.950	0.920	0.950	1,065,000	0.9329	1.06%
2019-08-06	0	0.940	0.930	0.940	0.880	0.950	4,917,000	4,570,830	0.9296	0.940	0.930	0.940	0.880	0.950	4,917,000	0.9296	2.17%
2019-08-05	0	0.920	0.900	0.920	0.870	0.920	1,677,000	1,496,310	0.8923	0.920	0.900	0.920	0.870	0.920	1,677,000	0.8923	-1.08%
2019-08-02	0	0.930	0.910	0.930	0.900	0.930	4,089,000	3,761,790	0.9200	0.930	0.910	0.930	0.900	0.930	4,089,000	0.9200	-2.11%
2019-08-01	0	0.950	0.940	0.950	0.940	0.950	3,654,000	3,455,520	0.9457	0.950	0.940	0.950	0.940	0.950	3,654,000	0.9457	-1.04%
2019-07-31	0	0.960	0.940	0.960	0.920	0.960	729,000	685,680	0.9406	0.960	0.940	0.960	0.920	0.960	729,000	0.9406	2.13%
2019-07-30	0	0.940	0.910	0.940	0.900	0.940	1,233,000	1,127,580	0.9145	0.940	0.910	0.940	0.900	0.940	1,233,000	0.9145	1.08%
2019-07-29	0	0.930	0.920	0.940	0.920	0.950	5,883,000	5,540,040	0.9417	0.930	0.920	0.940	0.920	0.950	5,883,000	0.9417	-2.11%
2019-07-26	0	0.950	0.930	0.950	0.890	0.950	2,658,000	2,455,320	0.9237	0.950	0.930	0.950	0.890	0.950	2,658,000	0.9237	3.26%
2019-07-25	0	0.920	0.900	0.920	0.890	0.920	894,000	809,070	0.9050	0.920	0.900	0.920	0.890	0.920	894,000	0.9050	0.00%
2019-07-24	0	0.920	0.900	0.920	0.900	0.920	2,403,000	2,163,990	0.9005	0.920	0.900	0.920	0.900	0.920	2,403,000	0.9005	1.10%
2019-07-23	0	0.910	0.900	0.910	0.900	0.910	3,264,000	2,938,050	0.9001	0.910	0.900	0.910	0.900	0.910	3,264,000	0.9001	1.11%
2019-07-22	0	0.900	0.880	0.900	0.880	0.910	6,459,000	5,753,850	0.8908	0.900	0.880	0.900	0.880	0.910	6,459,000	0.8908	-1.10%
2019-07-19	0	0.910	0.880	0.910	0.870	0.910	9,114,000	8,214,990	0.9014	0.910	0.880	0.910	0.870	0.910	9,114,000	0.9014	3.41%
2019-07-18	0	0.880	0.870	0.890	0.850	0.900	6,906,000	6,169,140	0.8933	0.880	0.870	0.890	0.850	0.900	6,906,000	0.8933	1.15%
2019-07-17	0	0.870	0.870	0.880	0.870	0.890	1,887,000	1,658,580	0.8790	0.870	0.870	0.880	0.870	0.890	1,887,000	0.8790	-2.25%
2019-07-16	0	0.890	0.890	0.900	0.880	0.900	651,000	579,000	0.8894	0.890	0.890	0.900	0.880	0.900	651,000	0.8894	0.00%
2019-07-15	0	0.890	0.870	0.890	0.860	0.890	2,913,000	2,556,630	0.8777	0.890	0.870	0.890	0.860	0.890	2,913,000	0.8777	0.00%
2019-07-12	0	0.890	0.880	0.890	0.870	0.900	6,759,000	6,020,130	0.8907	0.890	0.880	0.890	0.870	0.900	6,759,000	0.8907	2.30%
2019-07-11	0	0.870	0.870	0.890	0.870	0.920	6,768,000	5,981,370	0.8838	0.870	0.870	0.890	0.870	0.920	6,768,000	0.8838	-4.40%
2019-07-10	0	0.910	0.910	0.930	0.910	0.930	885,000	815,490	0.9215	0.910	0.910	0.930	0.910	0.930	885,000	0.9215	0.00%
2019-07-09	0	0.910	0.910	0.920	0.910	0.940	1,194,000	1,098,510	0.9200	0.910	0.910	0.920	0.910	0.940	1,194,000	0.9200	-1.09%
2019-07-08	0	0.920	0.920	0.930	0.870	0.940	10,674,000	9,725,940	0.9112	0.920	0.920	0.930	0.870	0.940	10,674,000	0.9112	1.10%
2019-07-05	0	0.910	0.900	0.910	0.900	0.920	11,691,000	10,645,200	0.9105	0.910	0.900	0.910	0.900	0.920	11,691,000	0.9105	-2.15%
2019-07-04	0	0.930	0.930	0.940	0.910	0.980	7,455,000	6,980,190	0.9363	0.930	0.930	0.940	0.910	0.980	7,455,000	0.9363	-3.12%
2019-07-03	0	0.960	0.950	0.960	0.940	0.970	12,057,000	11,458,890	0.9504	0.960	0.950	0.960	0.940	0.970	12,057,000	0.9504	-2.04%
2019-07-02	0	0.980	0.960	0.970	0.960	1.020	7,221,000	7,014,690	0.9714	0.980	0.960	0.970	0.960	1.020	7,221,000	0.9714	-2.00%
2019-06-28	0	1.000	0.990	1.000	0.900	1.010	22,173,000	21,741,390	0.9805	1.000	0.990	1.000	0.900	1.010	22,173,000	0.9805	7.53%
2019-06-27	0	0.930	0.930	0.940	0.910	0.940	2,235,000	2,059,290	0.9214	0.930	0.930	0.940	0.910	0.940	2,235,000	0.9214	-1.06%
2019-06-26	0	0.940	0.930	0.940	0.910	0.960	22,323,000	20,915,280	0.9369	0.940	0.930	0.940	0.910	0.960	22,323,000	0.9369	4.44%
2019-06-25	0	0.900	0.900	0.910	0.880	0.920	6,942,000	6,229,440	0.8974	0.900	0.900	0.910	0.880	0.920	6,942,000	0.8974	-2.17%
2019-06-24	0	0.920	0.910	0.920	0.860	0.920	12,848,000	11,576,990	0.9011	0.920	0.910	0.920	0.860	0.920	12,848,000	0.9011	6.98%
2019-06-21	0	0.860	0.850	0.870	0.850	0.870	1,443,000	1,235,730	0.8564	0.860	0.850	0.870	0.850	0.870	1,443,000	0.8564	-1.15%
2019-06-20	0	0.870	0.860	0.870	0.850	0.900	5,142,000	4,505,580	0.8762	0.870	0.860	0.870	0.850	0.900	5,142,000	0.8762	-3.33%
2019-06-19	0	0.900	0.890	0.910	0.870	0.940	39,174,000	35,763,870	0.9129	0.900	0.890	0.910	0.870	0.940	39,174,000	0.9129	1.12%
2019-06-18	0	0.890	0.890	0.900	0.880	1.080	76,888,000	70,989,380	0.9233	0.890	0.890	0.900	0.880	1.080	76,888,000	0.9233	0.00%
2019-06-17	0	0.890	0.880	0.890	0.870	0.900	2,436,000	2,167,080	0.8896	0.890	0.880	0.890	0.870	0.900	2,436,000	0.8896	1.14%
2019-06-14	0	0.880	0.880	0.900	0.850	0.900	36,999,000	32,847,750	0.8878	0.880	0.880	0.900	0.850	0.900	36,999,000	0.8878	4.76%
2019-06-13	0	0.840	0.850	0.860	0.840	0.870	39,966,000	34,881,570	0.8728	0.840	0.850	0.860	0.840	0.870	39,966,000	0.8728	-3.45%
2019-06-12	0	0.870	0.850	0.870	0.840	0.880	23,499,000	20,828,490	0.8864	0.870	0.850	0.870	0.840	0.880	23,499,000	0.8864	1.16%
2019-06-11	0	0.860	0.860	0.870	0.840	0.900	3,972,000	3,446,220	0.8676	0.860	0.860	0.870	0.840	0.900	3,972,000	0.8676	2.38%
2019-06-10	0	0.840	0.830	0.840	0.830	0.850	1,380,000	1,158,960	0.8398	0.840	0.830	0.840	0.830	0.850	1,380,000	0.8398	1.20%
2019-06-06	0	0.830	0.830	0.840	0.810	0.880	15,786,000	13,718,370	0.8690	0.830	0.830	0.840	0.810	0.880	15,786,000	0.8690	0.00%
2019-06-05	0	0.830	0.830	0.840	0.820	0.850	4,821,000	4,082,010	0.8467	0.830	0.830	0.840	0.820	0.850	4,821,000	0.8467	-1.19%
2019-06-04	0	0.840	0.830	0.840	0.810	0.850	3,654,000	3,075,630	0.8417	0.840	0.830	0.840	0.810	0.850	3,654,000	0.8417	1.20%
2019-06-03	0	0.830	0.830	0.840	0.820	0.850	11,478,000	9,744,360	0.8490	0.830	0.830	0.840	0.820	0.850	11,478,000	0.8490	1.22%
2019-05-31	0	0.820	0.820	0.830	0.810	0.850	4,218,000	3,570,240	0.8464	0.820	0.820	0.830	0.810	0.850	4,218,000	0.8464	-1.20%
2019-05-30	0	0.830	0.820	0.830	0.810	0.830	648,000	529,290	0.8168	0.830	0.820	0.830	0.810	0.830	648,000	0.8168	-1.19%
2019-05-29	0	0.840	0.830	0.840	0.830	0.850	1,299,000	1,085,880	0.8359	0.840	0.830	0.840	0.830	0.850	1,299,000	0.8359	-1.18%
2019-05-28	0	0.850	0.840	0.850	0.830	0.850	5,880,000	4,988,400	0.8484	0.850	0.840	0.850	0.830	0.850	5,880,000	0.8484	0.00%
2019-05-27	0	0.850	0.840	0.850	0.830	0.860	5,985,000	5,099,790	0.8521	0.850	0.840	0.850	0.830	0.860	5,985,000	0.8521	1.19%
2019-05-24	0	0.840	0.840	0.850	0.810	0.850	5,319,000	4,451,850	0.8370	0.840	0.840	0.850	0.810	0.850	5,319,000	0.8370	1.20%
2019-05-23	0	0.830	0.820	0.830	0.820	0.860	11,319,000	9,870,870	0.8721	0.830	0.820	0.830	0.820	0.860	11,319,000	0.8721	-3.49%
2019-05-22	0	0.860	0.850	0.860	0.840	0.890	21,786,000	19,073,700	0.8755	0.860	0.850	0.860	0.840	0.890	21,786,000	0.8755	1.18%
2019-05-21	0	0.850	0.840	0.850	0.840	0.860	639,000	540,840	0.8464	0.850	0.840	0.850	0.840	0.860	639,000	0.8464	0.00%
2019-05-20	0	0.850	0.840	0.850	0.850	0.860	12,960,000	11,080,590	0.8550	0.850	0.840	0.850	0.850	0.860	12,960,000	0.8550	-1.16%
2019-05-17	0	0.860	0.850	0.860	0.830	0.870	13,980,000	11,929,890	0.8534	0.860	0.850	0.860	0.830	0.870	13,980,000	0.8534	-1.15%
2019-05-16	0	0.870	0.860	0.870	0.850	0.930	32,742,000	29,165,190	0.8908	0.870	0.860	0.870	0.850	0.930	32,742,000	0.8908	1.16%
2019-05-15	0	0.860	0.850	0.860	0.850	0.910	8,334,000	7,223,070	0.8667	0.860	0.850	0.860	0.850	0.910	8,334,000	0.8667	-2.27%
2019-05-14	0	0.880	0.880	0.890	0.830	0.890	2,292,000	1,970,940	0.8599	0.880	0.880	0.890	0.830	0.890	2,292,000	0.8599	3.53%
2019-05-10	0	0.850	0.840	0.850	0.840	0.850	426,000	359,490	0.8439	0.850	0.840	0.850	0.840	0.850	426,000	0.8439	1.19%
2019-05-09	0	0.840	0.830	0.840	0.830	0.850	600,000	504,510	0.8409	0.840	0.830	0.840	0.830	0.850	600,000	0.8409	-1.18%
2019-05-08	0	0.850	0.840	0.860	0.840	0.850	1,695,000	1,439,610	0.8493	0.850	0.840	0.860	0.840	0.850	1,695,000	0.8493	0.00%
2019-05-07	0	0.850	0.840	0.850	0.840	0.870	12,129,000	10,315,950	0.8505	0.850	0.840	0.850	0.840	0.870	12,129,000	0.8505	0.00%
2019-05-06	0	0.850	0.830	0.850	0.810	0.850	10,830,000	9,182,490	0.8479	0.850	0.830	0.850	0.810	0.850	10,830,000	0.8479	0.00%
2019-05-03	0	0.850	0.840	0.860	0.840	0.850	951,000	799,350	0.8405	0.850	0.840	0.860	0.840	0.850	951,000	0.8405	1.19%
2019-05-02	0	0.840	0.840	0.850	0.840	0.850	1,287,000	1,081,140	0.8400	0.840	0.840	0.850	0.840	0.850	1,287,000	0.8400	-2.33%
2019-04-30	0	0.860	0.850	0.860	0.830	0.860	3,636,000	3,084,900	0.8484	0.860	0.850	0.860	0.830	0.860	3,636,000	0.8484	0.00%
2019-04-29	0	0.860	0.830	0.860	0.810	0.870	2,910,000	2,418,030	0.8309	0.860	0.830	0.860	0.810	0.870	2,910,000	0.8309	2.38%
2019-04-26	0	0.840	0.820	0.840	0.830	0.840	978,000	816,390	0.8348	0.840	0.820	0.840	0.830	0.840	978,000	0.8348	0.00%
2019-04-25	0	0.840	0.830	0.850	0.830	0.850	6,969,000	5,874,690	0.8430	0.840	0.830	0.850	0.830	0.850	6,969,000	0.8430	-1.18%
2019-04-24	0	0.850	0.840	0.850	0.840	0.890	8,469,000	7,212,450	0.8516	0.850	0.840	0.850	0.840	0.890	8,469,000	0.8516	-2.30%
2019-04-23	0	0.870	0.850	0.870	0.850	0.870	8,385,000	7,207,800	0.8596	0.870	0.850	0.870	0.850	0.870	8,385,000	0.8596	1.16%
2019-04-18	0	0.860	0.840	0.860	0.830	0.880	4,719,000	4,035,360	0.8551	0.860	0.840	0.860	0.830	0.880	4,719,000	0.8551	-1.15%
2019-04-17	0	0.870	0.870	0.880	0.870	0.910	7,248,000	6,385,380	0.8810	0.870	0.870	0.880	0.870	0.910	7,248,000	0.8810	-3.33%
2019-04-16	0	0.900	0.890	0.900	0.890	0.910	3,264,000	2,933,310	0.8987	0.900	0.890	0.900	0.890	0.910	3,264,000	0.8987	-1.10%
2019-04-15	0	0.910	0.900	0.910	0.890	0.970	14,955,000	13,869,660	0.9274	0.910	0.900	0.910	0.890	0.970	14,955,000	0.9274	2.25%
2019-04-12	0	0.890	0.880	0.900	0.870	0.930	11,655,000	10,422,030	0.8942	0.890	0.880	0.900	0.870	0.930	11,655,000	0.8942	2.30%
2019-04-11	0	0.870	0.860	0.870	0.860	0.890	9,264,000	8,129,190	0.8775	0.870	0.860	0.870	0.860	0.890	9,264,000	0.8775	0.00%
2019-04-10	0	0.870	0.860	0.880	0.850	0.890	10,164,000	8,870,400	0.8727	0.870	0.860	0.880	0.850	0.890	10,164,000	0.8727	1.16%
2019-04-09	0	0.860	0.850	0.860	0.850	0.870	2,529,000	2,150,790	0.8505	0.860	0.850	0.860	0.850	0.870	2,529,000	0.8505	0.00%
2019-04-08	0	0.860	0.850	0.860	0.830	0.870	4,077,000	3,457,050	0.8479	0.860	0.850	0.860	0.830	0.870	4,077,000	0.8479	2.38%
2019-04-04	0	0.840	0.830	0.840	0.820	0.840	1,581,000	1,314,960	0.8317	0.840	0.830	0.840	0.820	0.840	1,581,000	0.8317	-1.18%
2019-04-03	0	0.850	0.840	0.850	0.840	0.890	14,082,000	11,999,850	0.8521	0.850	0.840	0.850	0.840	0.890	14,082,000	0.8521	-2.30%
2019-04-02	0	0.870	0.860	0.880	0.860	0.900	5,154,000	4,487,190	0.8706	0.870	0.860	0.880	0.860	0.900	5,154,000	0.8706	-1.14%
2019-04-01	0	0.880	0.870	0.880	0.840	0.900	9,069,000	7,935,930	0.8751	0.880	0.870	0.880	0.840	0.900	9,069,000	0.8751	2.33%
2019-03-29	0	0.860	0.840	0.860	0.840	0.860	2,403,000	2,036,160	0.8473	0.860	0.840	0.860	0.840	0.860	2,403,000	0.8473	1.18%
2019-03-28	0	0.850	0.840	0.850	0.820	0.870	5,484,000	4,647,750	0.8475	0.850	0.840	0.850	0.820	0.870	5,484,000	0.8475	0.00%
2019-03-27	0	0.850	0.840	0.850	0.810	0.950	45,111,000	40,101,210	0.8889	0.850	0.840	0.850	0.810	0.950	45,111,000	0.8889	2.41%
2019-03-26	0	0.830	0.830	0.840	0.800	0.860	6,342,000	5,378,550	0.8481	0.830	0.830	0.840	0.800	0.860	6,342,000	0.8481	2.47%
2019-03-25	0	0.810	0.800	0.810	0.780	0.830	2,478,000	2,006,790	0.8098	0.810	0.800	0.810	0.780	0.830	2,478,000	0.8098	1.25%
2019-03-22	0	0.800	0.790	0.800	0.790	0.800	801,000	636,720	0.7949	0.800	0.790	0.800	0.790	0.800	801,000	0.7949	0.00%
2019-03-21	0	0.800	0.790	0.800	0.790	0.810	1,287,000	1,022,970	0.7948	0.800	0.790	0.800	0.790	0.810	1,287,000	0.7948	0.00%
2019-03-20	0	0.800	0.790	0.800	0.790	0.850	6,309,000	5,170,950	0.8196	0.800	0.790	0.800	0.790	0.850	6,309,000	0.8196	-2.44%
2019-03-19	0	0.820	0.810	0.830	0.780	0.860	6,657,000	5,496,480	0.8257	0.820	0.810	0.830	0.780	0.860	6,657,000	0.8257	2.50%
2019-03-18	0	0.800	0.800	0.820	0.740	0.830	5,340,000	4,234,710	0.7930	0.800	0.800	0.820	0.740	0.830	5,340,000	0.7930	-3.61%
2019-03-15	0	0.830	0.810	0.820	0.760	0.880	92,826,000	78,176,400	0.8422	0.830	0.810	0.820	0.760	0.880	92,826,000	0.8422