Universal Star (Holdings) Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02346	2019-05-16	2022-03-31	2024-01-26	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2024-01-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-31	0	0.820	0.820	0.830	0.740	0.830	2,970,000	2,330,200	0.7846	0.820	0.820	0.830	0.740	0.830	2,970,000	0.7846	2.50%
2022-03-30	0	0.800	0.800	0.810	0.700	0.900	9,358,000	7,177,120	0.7670	0.800	0.800	0.810	0.700	0.900	9,358,000	0.7670	-13.98%
2022-03-29	0	0.930	0.910	0.930	0.900	0.940	328,000	302,260	0.9215	0.930	0.910	0.930	0.900	0.940	328,000	0.9215	-1.06%
2022-03-28	0	0.940	0.920	0.940	0.900	0.980	1,144,000	1,059,940	0.9265	0.940	0.920	0.940	0.900	0.980	1,144,000	0.9265	1.08%
2022-03-25	0	0.930	0.910	0.930	0.920	0.980	686,000	645,420	0.9408	0.930	0.910	0.930	0.920	0.980	686,000	0.9408	-2.11%
2022-03-24	0	0.950	0.950	0.970	0.930	0.960	828,000	781,100	0.9434	0.950	0.950	0.970	0.930	0.960	828,000	0.9434	1.06%
2022-03-23	0	0.940	0.930	0.940	0.910	0.950	698,000	643,780	0.9223	0.940	0.930	0.940	0.910	0.950	698,000	0.9223	3.30%
2022-03-22	0	0.910	0.890	0.910	0.890	0.960	782,000	704,100	0.9004	0.910	0.890	0.910	0.890	0.960	782,000	0.9004	3.41%
2022-03-21	0	0.880	0.860	0.890	0.820	0.900	828,000	718,100	0.8673	0.880	0.860	0.890	0.820	0.900	828,000	0.8673	-3.30%
2022-03-18	0	0.910	0.860	0.910	0.850	0.910	1,062,000	939,440	0.8846	0.910	0.860	0.910	0.850	0.910	1,062,000	0.8846	2.25%
2022-03-17	0	0.890	0.880	0.890	0.850	1.010	2,784,000	2,536,840	0.9112	0.890	0.880	0.890	0.850	1.010	2,784,000	0.9112	-6.32%
2022-03-16	0	0.950	0.930	0.950	0.870	0.970	914,000	838,360	0.9172	0.950	0.930	0.950	0.870	0.970	914,000	0.9172	5.56%
2022-03-15	0	0.900	0.850	0.900	0.820	0.980	1,978,000	1,773,580	0.8967	0.900	0.850	0.900	0.820	0.980	1,978,000	0.8967	-10.00%
2022-03-14	0	1.000	0.970	1.000	0.980	1.110	1,518,000	1,596,140	1.0515	1.000	0.970	1.000	0.980	1.110	1,518,000	1.0515	-14.53%
2022-03-11	0	1.170	1.160	1.170	1.100	1.170	268,000	306,640	1.1442	1.170	1.160	1.170	1.100	1.170	268,000	1.1442	-2.50%
2022-03-10	0	1.200	1.150	1.200	1.130	1.220	432,000	510,120	1.1808	1.200	1.150	1.200	1.130	1.220	432,000	1.1808	2.56%
2022-03-09	0	1.170	1.140	1.170	1.040	1.220	1,030,000	1,159,760	1.1260	1.170	1.140	1.170	1.040	1.220	1,030,000	1.1260	-4.10%
2022-03-08	0	1.220	1.210	1.230	1.190	1.230	252,000	306,280	1.2154	1.220	1.210	1.230	1.190	1.230	252,000	1.2154	-3.17%
2022-03-07	0	1.260	1.220	1.270	1.180	1.280	678,000	837,780	1.2357	1.260	1.220	1.270	1.180	1.280	678,000	1.2357	-5.26%
2022-03-04	0	1.330	1.300	1.330	1.290	1.360	560,000	734,460	1.3115	1.330	1.300	1.330	1.290	1.360	560,000	1.3115	-2.92%
2022-03-03	0	1.370	1.360	1.370	1.340	1.420	426,000	585,480	1.3744	1.370	1.360	1.370	1.340	1.420	426,000	1.3744	3.01%
2022-03-02	0	1.330	1.320	1.330	1.280	1.360	156,000	206,560	1.3241	1.330	1.320	1.330	1.280	1.360	156,000	1.3241	-0.75%
2022-03-01	0	1.340	1.320	1.340	1.230	1.390	1,246,000	1,610,160	1.2923	1.340	1.320	1.340	1.230	1.390	1,246,000	1.2923	8.06%
2022-02-28	0	1.240	1.230	1.250	1.110	1.270	478,000	587,060	1.2282	1.240	1.230	1.250	1.110	1.270	478,000	1.2282	-2.36%
2022-02-25	0	1.270	1.240	1.280	1.190	1.340	522,000	670,080	1.2837	1.270	1.240	1.280	1.190	1.340	522,000	1.2837	7.63%
2022-02-24	0	1.180	1.180	1.190	1.180	1.340	1,630,000	2,055,160	1.2608	1.180	1.180	1.190	1.180	1.340	1,630,000	1.2608	-13.87%
2022-02-23	0	1.370	1.350	1.400	1.340	1.430	572,000	785,660	1.3735	1.370	1.350	1.400	1.340	1.430	572,000	1.3735	-1.44%
2022-02-22	0	1.390	1.380	1.420	1.360	1.470	904,000	1,262,900	1.3970	1.390	1.380	1.420	1.360	1.470	904,000	1.3970	-5.44%
2022-02-21	0	1.470	1.470	1.480	1.470	1.510	114,000	169,600	1.4877	1.470	1.470	1.480	1.470	1.510	114,000	1.4877	-2.65%
2022-02-18	0	1.510	1.510	1.520	1.480	1.520	212,000	315,260	1.4871	1.510	1.510	1.520	1.480	1.520	212,000	1.4871	1.34%
2022-02-17	0	1.490	1.490	1.530	1.490	1.500	236,000	353,700	1.4987	1.490	1.490	1.530	1.490	1.500	236,000	1.4987	-2.61%
2022-02-16	0	1.530	1.510	1.530	1.490	1.530	426,000	640,000	1.5023	1.530	1.510	1.530	1.490	1.530	426,000	1.5023	2.68%
2022-02-15	0	1.490	1.480	1.490	1.480	1.540	668,000	1,000,940	1.4984	1.490	1.480	1.490	1.480	1.540	668,000	1.4984	-3.87%
2022-02-14	0	1.550	1.510	1.550	1.490	1.570	398,000	608,940	1.5300	1.550	1.510	1.550	1.490	1.570	398,000	1.5300	1.31%
2022-02-11	0	1.530	1.530	1.560	1.520	1.600	544,000	838,140	1.5407	1.530	1.530	1.560	1.520	1.600	544,000	1.5407	-1.92%
2022-02-10	0	1.560	1.540	1.570	1.530	1.600	404,000	623,060	1.5422	1.560	1.540	1.570	1.530	1.600	404,000	1.5422	-1.89%
2022-02-09	0	1.590	1.550	1.590	1.500	1.610	1,060,000	1,653,560	1.5600	1.590	1.550	1.590	1.500	1.610	1,060,000	1.5600	7.43%
2022-02-08	0	1.480	1.480	1.500	1.470	1.550	730,000	1,089,700	1.4927	1.480	1.480	1.500	1.470	1.550	730,000	1.4927	-4.52%
2022-02-07	0	1.550	1.540	1.580	1.550	1.670	1,294,000	2,026,880	1.5664	1.550	1.540	1.580	1.550	1.670	1,294,000	1.5664	-4.91%
2022-02-04	0	1.630	1.620	1.640	1.590	1.650	440,000	712,220	1.6187	1.630	1.620	1.640	1.590	1.650	440,000	1.6187	3.16%
2022-01-31	0	1.580	1.580	1.630	1.550	1.650	80,000	128,800	1.6100	1.580	1.580	1.630	1.550	1.650	80,000	1.6100	2.60%
2022-01-28	0	1.540	1.530	1.560	1.530	1.600	408,000	637,900	1.5635	1.540	1.530	1.560	1.530	1.600	408,000	1.5635	-1.91%
2022-01-27	0	1.570	1.550	1.650	1.550	1.650	770,000	1,213,440	1.5759	1.570	1.550	1.650	1.550	1.650	770,000	1.5759	-5.42%
2022-01-26	0	1.660	1.630	1.660	1.610	1.690	870,000	1,424,920	1.6378	1.660	1.630	1.660	1.610	1.690	870,000	1.6378	0.00%
2022-01-25	0	1.660	1.660	1.700	1.660	1.730	760,000	1,284,120	1.6896	1.660	1.660	1.700	1.660	1.730	760,000	1.6896	-3.49%
2022-01-24	0	1.720	1.720	1.730	1.690	1.760	246,000	420,860	1.7108	1.720	1.720	1.730	1.690	1.760	246,000	1.7108	0.00%
2022-01-21	0	1.720	1.720	1.750	1.720	1.750	546,000	943,280	1.7276	1.720	1.720	1.750	1.720	1.750	546,000	1.7276	-2.82%
2022-01-20	0	1.770	1.760	1.780	1.700	1.800	766,000	1,352,200	1.7653	1.770	1.760	1.780	1.700	1.800	766,000	1.7653	1.14%
2022-01-19	0	1.750	1.760	1.770	1.740	1.770	214,000	373,840	1.7469	1.750	1.760	1.770	1.740	1.770	214,000	1.7469	0.57%
2022-01-18	0	1.740	1.740	1.750	1.740	1.800	240,000	422,220	1.7593	1.740	1.740	1.750	1.740	1.800	240,000	1.7593	-1.14%
2022-01-17	0	1.760	1.760	1.770	1.740	1.780	250,000	439,740	1.7590	1.760	1.760	1.770	1.740	1.780	250,000	1.7590	-1.68%
2022-01-14	0	1.790	1.790	1.820	1.770	1.800	174,000	311,200	1.7885	1.790	1.790	1.820	1.770	1.800	174,000	1.7885	-0.56%
2022-01-13	0	1.800	1.790	1.800	1.780	1.830	824,000	1,478,960	1.7949	1.800	1.790	1.800	1.780	1.830	824,000	1.7949	-3.74%
2022-01-12	0	1.870	1.830	1.880	1.830	1.890	1,086,000	2,014,640	1.8551	1.870	1.830	1.880	1.830	1.890	1,086,000	1.8551	2.75%
2022-01-11	0	1.820	1.820	1.860	1.820	1.900	842,000	1,550,160	1.8410	1.820	1.820	1.860	1.820	1.900	842,000	1.8410	-1.62%
2022-01-10	0	1.850	1.850	1.890	1.700	1.960	1,892,000	3,541,420	1.8718	1.850	1.850	1.890	1.700	1.960	1,892,000	1.8718	7.56%
2022-01-07	0	1.720	1.720	1.770	1.720	1.800	808,000	1,409,760	1.7448	1.720	1.720	1.770	1.720	1.800	808,000	1.7448	0.00%
2022-01-06	0	1.720	1.720	1.780	1.700	1.810	788,000	1,371,880	1.7410	1.720	1.720	1.780	1.700	1.810	788,000	1.7410	0.00%
2022-01-05	0	1.720	1.700	1.720	1.710	1.800	1,268,000	2,197,840	1.7333	1.720	1.700	1.720	1.710	1.800	1,268,000	1.7333	-4.44%
2022-01-04	0	1.800	1.780	1.840	1.700	1.880	926,000	1,641,860	1.7731	1.800	1.780	1.840	1.700	1.880	926,000	1.7731	-3.23%
2022-01-03	0	1.860	1.840	1.930	1.800	1.860	456,000	830,340	1.8209	1.860	1.840	1.930	1.800	1.860	456,000	1.8209	1.09%
2021-12-31	0	1.840	1.840	1.890	1.840	1.930	306,000	571,820	1.8687	1.840	1.840	1.890	1.840	1.930	306,000	1.8687	-2.13%
2021-12-30	0	1.880	1.840	1.880	1.820	1.880	382,000	708,060	1.8536	1.880	1.840	1.880	1.820	1.880	382,000	1.8536	0.00%
2021-12-29	0	1.880	1.880	1.900	1.840	1.990	954,000	1,810,120	1.8974	1.880	1.880	1.900	1.840	1.990	954,000	1.8974	1.62%
2021-12-28	0	1.850	1.850	1.880	1.850	2.000	3,002,000	5,716,540	1.9042	1.850	1.850	1.880	1.850	2.000	3,002,000	1.9042	-10.19%
2021-12-24	0	2.060	2.020	2.060	1.980	2.090	472,000	958,420	2.0306	2.060	2.020	2.060	1.980	2.090	472,000	2.0306	0.00%
2021-12-23	0	2.060	2.020	2.060	2.020	2.200	750,000	1,564,460	2.0859	2.060	2.020	2.060	2.020	2.200	750,000	2.0859	-0.96%
2021-12-22	0	2.080	2.060	2.080	2.010	2.280	2,462,000	5,214,540	2.1180	2.080	2.060	2.080	2.010	2.280	2,462,000	2.1180	-4.15%
2021-12-21	0	2.170	2.130	2.170	1.720	2.250	4,520,000	9,326,840	2.0635	2.170	2.130	2.170	1.720	2.250	4,520,000	2.0635	24.71%
2021-12-20	0	1.740	1.730	1.740	1.710	1.830	1,142,000	1,980,340	1.7341	1.740	1.730	1.740	1.710	1.830	1,142,000	1.7341	-4.40%
2021-12-17	0	1.820	1.810	1.840	1.800	1.980	2,144,000	4,030,180	1.8797	1.820	1.810	1.840	1.800	1.980	2,144,000	1.8797	-7.61%
2021-12-16	0	1.970	1.930	1.970	1.870	1.990	858,000	1,659,860	1.9346	1.970	1.930	1.970	1.870	1.990	858,000	1.9346	2.07%
2021-12-15	0	1.930	1.890	1.930	1.880	2.090	2,548,000	5,031,760	1.9748	1.930	1.890	1.930	1.880	2.090	2,548,000	1.9748	-6.31%
2021-12-14	0	2.060	2.050	2.060	1.950	2.170	1,910,000	3,850,440	2.0159	2.060	2.050	2.060	1.950	2.170	1,910,000	2.0159	-2.83%
2021-12-13	0	2.120	2.130	2.140	2.100	2.400	5,074,000	11,577,040	2.2816	2.120	2.130	2.140	2.100	2.400	5,074,000	2.2816	-2.75%
2021-12-10	0	2.180	2.110	2.180	2.010	2.300	8,332,000	18,045,060	2.1658	2.180	2.110	2.180	2.010	2.300	8,332,000	2.1658	5.31%
2021-12-09	0	2.070	2.070	2.080	1.670	2.160	9,356,000	18,713,220	2.0001	2.070	2.070	2.080	1.670	2.160	9,356,000	2.0001	23.95%
2021-12-08	0	1.670	1.640	1.680	1.610	1.700	854,000	1,416,160	1.6583	1.670	1.640	1.680	1.610	1.700	854,000	1.6583	4.37%
2021-12-07	0	1.600	1.580	1.630	1.450	1.600	1,950,000	2,955,440	1.5156	1.600	1.580	1.630	1.450	1.600	1,950,000	1.5156	5.26%
2021-12-06	0	1.520	1.460	1.500	1.450	1.580	1,736,000	2,597,600	1.4963	1.520	1.460	1.500	1.450	1.580	1,736,000	1.4963	-4.40%
2021-12-03	0	1.590	1.590	1.610	1.550	1.610	628,000	986,840	1.5714	1.590	1.590	1.610	1.550	1.610	628,000	1.5714	0.00%
2021-12-02	0	1.590	1.590	1.600	1.590	1.670	608,000	982,000	1.6151	1.590	1.590	1.600	1.590	1.670	608,000	1.6151	-4.79%
2021-12-01	0	1.670	1.630	1.670	1.630	1.700	316,000	521,000	1.6487	1.670	1.630	1.670	1.630	1.700	316,000	1.6487	0.00%
2021-11-30	0	1.670	1.640	1.670	1.640	1.780	492,000	821,000	1.6687	1.670	1.640	1.670	1.640	1.780	492,000	1.6687	-1.18%
2021-11-29	0	1.690	1.660	1.690	1.630	1.720	688,000	1,145,900	1.6656	1.690	1.660	1.690	1.630	1.720	688,000	1.6656	-0.59%
2021-11-26	0	1.700	1.690	1.700	1.610	1.730	1,308,000	2,191,480	1.6754	1.700	1.690	1.700	1.610	1.730	1,308,000	1.6754	-2.30%
2021-11-25	0	1.740	1.710	1.740	1.700	1.770	1,384,000	2,380,140	1.7198	1.740	1.710	1.740	1.700	1.770	1,384,000	1.7198	0.00%
2021-11-24	0	1.740	1.720	1.740	1.700	1.830	2,394,000	4,160,900	1.7381	1.740	1.720	1.740	1.700	1.830	2,394,000	1.7381	-5.43%
2021-11-23	0	1.840	1.810	1.840	1.730	1.850	2,168,000	3,852,220	1.7769	1.840	1.810	1.840	1.730	1.850	2,168,000	1.7769	-0.54%
2021-11-22	0	1.850	1.830	1.850	1.750	1.900	1,406,000	2,576,160	1.8323	1.850	1.830	1.850	1.750	1.900	1,406,000	1.8323	2.21%
2021-11-19	0	1.810	1.780	1.810	1.750	1.900	1,280,000	2,320,040	1.8125	1.810	1.780	1.810	1.750	1.900	1,280,000	1.8125	1.69%
2021-11-18	0	1.780	1.750	1.780	1.740	1.800	1,236,000	2,184,380	1.7673	1.780	1.750	1.780	1.740	1.800	1,236,000	1.7673	1.14%
2021-11-17	0	1.760	1.740	1.760	1.720	1.830	1,406,000	2,467,220	1.7548	1.760	1.740	1.760	1.720	1.830	1,406,000	1.7548	-2.22%
2021-11-16	0	1.800	1.780	1.800	1.720	1.850	2,260,000	4,000,100	1.7700	1.800	1.780	1.800	1.720	1.850	2,260,000	1.7700	-1.64%
2021-11-15	0	1.830	1.820	1.830	1.760	1.980	2,684,000	4,940,220	1.8406	1.830	1.820	1.830	1.760	1.980	2,684,000	1.8406	-4.19%
2021-11-12	0	1.910	1.880	1.910	1.700	1.960	3,834,000	6,991,840	1.8236	1.910	1.880	1.910	1.700	1.960	3,834,000	1.8236	6.70%
2021-11-11	0	1.790	1.760	1.790	1.680	1.870	2,168,000	3,913,560	1.8051	1.790	1.760	1.790	1.680	1.870	2,168,000	1.8051	2.29%
2021-11-10	0	1.750	1.730	1.750	1.600	1.790	2,394,000	4,078,040	1.7034	1.750	1.730	1.750	1.600	1.790	2,394,000	1.7034	3.55%
2021-11-09	0	1.690	1.640	1.690	1.540	1.740	1,608,000	2,629,400	1.6352	1.690	1.640	1.690	1.540	1.740	1,608,000	1.6352	3.05%
2021-11-08	0	1.640	1.610	1.640	1.550	1.860	3,242,000	5,350,260	1.6503	1.640	1.610	1.640	1.550	1.860	3,242,000	1.6503	-6.82%
2021-11-05	0	1.760	1.730	1.760	1.690	2.040	6,180,000	11,776,560	1.9056	1.760	1.730	1.760	1.690	2.040	6,180,000	1.9056	-7.37%
2021-11-04	0	1.900	1.900	1.950	1.360	1.980	12,410,000	20,322,600	1.6376	1.900	1.900	1.950	1.360	1.980	12,410,000	1.6376	24.18%
2021-11-03	0	1.530	1.530	1.540	1.500	1.860	9,572,000	15,493,600	1.6186	1.530	1.530	1.540	1.500	1.860	9,572,000	1.6186	-15.00%
2021-11-02	0	1.800	1.790	1.800	1.780	2.080	5,482,000	10,288,660	1.8768	1.800	1.790	1.800	1.780	2.080	5,482,000	1.8768	-11.33%
2021-11-01	0	2.030	2.000	2.030	1.940	2.190	3,948,000	7,987,460	2.0232	2.030	2.000	2.030	1.940	2.190	3,948,000	2.0232	-7.31%
2021-10-29	0	2.190	2.130	2.180	2.100	2.270	1,918,000	4,174,880	2.1767	2.190	2.130	2.180	2.100	2.270	1,918,000	2.1767	2.82%
2021-10-28	0	2.130	2.140	2.150	2.090	2.220	1,532,000	3,266,660	2.1323	2.130	2.140	2.150	2.090	2.220	1,532,000	2.1323	-4.05%
2021-10-27	0	2.220	2.180	2.220	2.150	2.240	1,688,000	3,689,160	2.1855	2.220	2.180	2.220	2.150	2.240	1,688,000	2.1855	-0.89%
2021-10-26	0	2.240	2.230	2.240	2.120	2.400	1,780,000	4,069,220	2.2861	2.240	2.230	2.240	2.120	2.400	1,780,000	2.2861	0.90%
2021-10-25	0	2.220	2.210	2.220	2.170	2.300	1,952,000	4,341,280	2.2240	2.220	2.210	2.220	2.170	2.300	1,952,000	2.2240	-4.72%
2021-10-22	0	2.330	2.290	2.340	2.230	2.390	1,042,000	2,393,800	2.2973	2.330	2.290	2.340	2.230	2.390	1,042,000	2.2973	1.30%
2021-10-21	0	2.300	2.290	2.300	2.150	2.350	2,077,000	4,696,810	2.2613	2.300	2.290	2.300	2.150	2.350	2,077,000	2.2613	-0.43%
2021-10-20	0	2.310	2.310	2.320	2.280	2.410	2,020,000	4,693,020	2.3233	2.310	2.310	2.320	2.280	2.410	2,020,000	2.3233	-3.75%
2021-10-19	0	2.400	2.350	2.400	2.270	2.480	4,744,000	11,250,740	2.3716	2.400	2.350	2.400	2.270	2.480	4,744,000	2.3716	4.80%
2021-10-18	0	2.290	2.280	2.300	2.250	2.460	5,940,000	13,759,220	2.3164	2.290	2.280	2.300	2.250	2.460	5,940,000	2.3164	-8.40%
2021-10-15	0	2.500	2.500	2.510	2.470	2.850	7,276,000	18,820,660	2.5867	2.500	2.500	2.510	2.470	2.850	7,276,000	2.5867	-12.28%
2021-10-12	0	2.850	2.830	2.850	2.820	2.960	1,292,000	3,690,620	2.8565	2.850	2.830	2.850	2.820	2.960	1,292,000	2.8565	-3.72%
2021-10-11	0	2.960	2.950	2.960	2.830	3.100	4,534,000	13,446,760	2.9658	2.960	2.950	2.960	2.830	3.100	4,534,000	2.9658	8.03%
2021-10-08	0	2.740	2.700	2.740	2.640	2.860	3,006,000	8,161,120	2.7149	2.740	2.700	2.740	2.640	2.860	3,006,000	2.7149	-3.86%
2021-10-07	0	2.850	2.810	2.850	2.660	2.940	4,010,000	11,142,260	2.7786	2.850	2.810	2.850	2.660	2.940	4,010,000	2.7786	4.78%
2021-10-06	0	2.720	2.710	2.720	2.710	3.200	7,884,000	22,137,540	2.8079	2.720	2.710	2.720	2.710	3.200	7,884,000	2.8079	-10.23%
2021-10-05	0	3.030	3.000	3.030	2.520	3.140	11,688,000	34,371,960	2.9408	3.030	3.000	3.030	2.520	3.140	11,688,000	2.9408	15.65%
2021-10-04	0	2.620	2.590	2.610	2.410	2.680	6,644,000	16,947,060	2.5507	2.620	2.590	2.610	2.410	2.680	6,644,000	2.5507	3.97%
2021-09-30	0	2.520	2.510	2.520	2.000	2.530	11,648,000	27,153,000	2.3311	2.520	2.510	2.520	2.000	2.530	11,648,000	2.3311	17.21%
2021-09-29	0	2.150	2.110	2.150	2.030	2.550	13,338,000	29,597,640	2.2190	2.150	2.110	2.150	2.030	2.550	13,338,000	2.2190	-14.68%
2021-09-28	0	2.520	2.450	2.530	2.380	2.600	2,818,000	6,974,720	2.4751	2.520	2.450	2.530	2.380	2.600	2,818,000	2.4751	-2.33%
2021-09-27	0	2.580	2.550	2.580	2.460	2.660	2,964,000	7,548,560	2.5467	2.580	2.550	2.580	2.460	2.660	2,964,000	2.5467	1.18%
2021-09-24	0	2.550	2.530	2.550	2.300	2.800	9,190,000	23,779,140	2.5875	2.550	2.530	2.550	2.300	2.800	9,190,000	2.5875	0.00%
2021-09-23	0	2.550	2.520	2.550	2.380	3.400	22,574,000	63,553,800	2.8154	2.550	2.520	2.550	2.380	3.400	22,574,000	2.8154	-21.78%
2021-09-21	0	3.260	3.250	3.260	3.050	3.290	3,208,000	10,182,300	3.1740	3.260	3.250	3.260	3.050	3.290	3,208,000	3.1740	2.52%
2021-09-20	0	3.180	3.160	3.180	2.990	3.420	5,336,000	16,966,640	3.1797	3.180	3.160	3.180	2.990	3.420	5,336,000	3.1797	-3.64%
2021-09-17	0	3.300	3.290	3.300	3.080	3.420	5,252,000	17,279,740	3.2901	3.300	3.290	3.300	3.080	3.420	5,252,000	3.2901	2.80%
2021-09-16	0	3.210	3.210	3.240	2.980	3.850	18,138,000	59,533,730	3.2823	3.210	3.210	3.240	2.980	3.850	18,138,000	3.2823	-15.53%
2021-09-15	0	3.800	3.800	3.810	3.720	4.180	6,618,000	26,124,880	3.9475	3.800	3.800	3.810	3.720	4.180	6,618,000	3.9475	-3.55%
2021-09-14	0	3.940	3.940	3.990	3.540	4.940	21,490,000	88,307,930	4.1093	3.940	3.940	3.990	3.540	4.940	21,490,000	4.1093	-17.05%
2021-09-13	0	4.750	4.730	4.750	4.400	4.950	9,600,000	45,419,220	4.7312	4.750	4.730	4.750	4.400	4.950	9,600,000	4.7312	4.17%
2021-09-10	0	4.560	4.550	4.570	4.200	4.860	19,932,000	91,638,640	4.5976	4.560	4.550	4.570	4.200	4.860	19,932,000	4.5976	3.87%
2021-09-09	0	4.390	4.390	4.400	3.260	4.500	29,546,000	119,801,920	4.0548	4.390	4.390	4.400	3.260	4.500	29,546,000	4.0548	29.88%
2021-09-08	0	3.380	3.310	3.380	3.170	3.570	10,570,000	35,414,720	3.3505	3.380	3.310	3.380	3.170	3.570	10,570,000	3.3505	-1.17%
2021-09-07	0	3.420	3.390	3.420	2.720	3.470	23,502,000	75,167,150	3.1983	3.420	3.390	3.420	2.720	3.470	23,502,000	3.1983	21.71%
2021-09-06	0	2.810	2.800	2.810	2.170	2.850	24,448,000	61,960,300	2.5344	2.810	2.800	2.810	2.170	2.850	24,448,000	2.5344	29.49%
2021-09-03	0	2.170	2.150	2.180	2.130	2.220	2,828,000	6,159,140	2.1779	2.170	2.150	2.180	2.130	2.220	2,828,000	2.1779	2.84%
2021-09-02	0	2.110	2.110	2.120	2.080	2.330	7,680,000	16,720,240	2.1771	2.110	2.110	2.120	2.080	2.330	7,680,000	2.1771	-0.47%
2021-09-01	0	2.120	2.120	2.130	2.090	2.260	2,696,000	5,787,800	2.1468	2.120	2.120	2.130	2.090	2.260	2,696,000	2.1468	-3.20%
2021-08-31	0	2.190	2.170	2.190	2.010	2.270	4,076,000	8,657,760	2.1241	2.190	2.170	2.190	2.010	2.270	4,076,000	2.1241	1.39%
2021-08-30	0	2.160	2.150	2.160	2.140	2.440	8,080,000	18,101,980	2.2403	2.160	2.150	2.160	2.140	2.440	8,080,000	2.2403	-5.26%
2021-08-27	0	2.280	2.280	2.290	2.200	2.460	7,012,000	16,428,300	2.3429	2.280	2.280	2.290	2.200	2.460	7,012,000	2.3429	0.00%
2021-08-26	0	2.280	2.250	2.280	2.080	2.310	6,806,000	15,265,920	2.2430	2.280	2.250	2.280	2.080	2.310	6,806,000	2.2430	11.76%
2021-08-25	0	2.040	2.030	2.040	2.000	2.240	6,570,000	13,665,820	2.0800	2.040	2.030	2.040	2.000	2.240	6,570,000	2.0800	-9.33%
2021-08-24	0	2.250	2.250	2.260	1.950	2.330	11,926,000	26,343,180	2.2089	2.250	2.250	2.260	1.950	2.330	11,926,000	2.2089	17.19%
2021-08-23	0	1.920	1.910	1.940	1.850	1.960	2,520,000	4,831,120	1.9171	1.920	1.910	1.940	1.850	1.960	2,520,000	1.9171	2.13%
2021-08-20	0	1.880	1.880	1.920	1.830	1.980	4,532,000	8,583,740	1.8940	1.880	1.880	1.920	1.830	1.980	4,532,000	1.8940	-6.93%
2021-08-19	0	2.020	1.980	2.020	1.970	2.170	3,440,000	7,029,900	2.0436	2.020	1.980	2.020	1.970	2.170	3,440,000	2.0436	-3.81%
2021-08-18	0	2.100	2.090	2.100	1.850	2.170	6,128,000	12,578,160	2.0526	2.100	2.090	2.100	1.850	2.170	6,128,000	2.0526	10.53%
2021-08-17	0	1.900	1.870	1.900	1.840	2.030	6,096,000	11,569,460	1.8979	1.900	1.870	1.900	1.840	2.030	6,096,000	1.8979	-5.00%
2021-08-16	0	2.000	1.950	2.000	1.960	2.180	4,534,000	9,214,260	2.0323	2.000	1.950	2.000	1.960	2.180	4,534,000	2.0323	-6.54%
2021-08-13	0	2.140	2.120	2.140	1.900	2.220	9,048,000	19,009,360	2.1009	2.140	2.120	2.140	1.900	2.220	9,048,000	2.1009	11.46%
2021-08-12	0	1.920	1.910	1.930	1.700	2.120	25,418,000	47,189,180	1.8565	1.920	1.910	1.930	1.700	2.120	25,418,000	1.8565	-7.25%
2021-08-11	0	2.070	2.070	2.090	2.040	2.460	12,616,000	27,833,840	2.2062	2.070	2.070	2.090	2.040	2.460	12,616,000	2.2062	-9.61%
2021-08-10	0	2.290	2.280	2.290	2.260	2.440	5,678,000	13,066,200	2.3012	2.290	2.280	2.290	2.260	2.440	5,678,000	2.3012	-4.18%
2021-08-09	0	2.390	2.330	2.390	2.160	2.530	12,156,000	28,146,400	2.3154	2.390	2.330	2.390	2.160	2.530	12,156,000	2.3154	-0.83%
2021-08-06	0	2.410	2.390	2.410	2.280	2.680	12,250,000	29,157,380	2.3802	2.410	2.390	2.410	2.280	2.680	12,250,000	2.3802	-6.59%
2021-08-05	0	2.580	2.580	2.590	2.460	2.780	17,584,000	46,253,640	2.6304	2.580	2.580	2.590	2.460	2.780	17,584,000	2.6304	4.88%
2021-08-04	0	2.460	2.460	2.480	2.020	2.600	19,306,000	44,617,700	2.3111	2.460	2.460	2.480	2.020	2.600	19,306,000	2.3111	12.84%
2021-08-03	0	2.180	2.160	2.180	2.040	2.670	32,909,700	78,246,964	2.3776	2.180	2.160	2.180	2.040	2.670	32,909,700	2.3776	-2.68%
2021-08-02	0	2.240	2.240	2.250	1.680	2.240	28,168,000	55,024,240	1.9534	2.240	2.240	2.250	1.680	2.240	28,168,000	1.9534	22.40%
2021-07-30	0	1.830	1.830	1.840	1.620	1.920	22,430,000	40,656,200	1.8126	1.830	1.830	1.840	1.620	1.920	22,430,000	1.8126	5.17%
2021-07-29	0	1.740	1.720	1.740	1.290	1.760	28,374,000	44,737,820	1.5767	1.740	1.720	1.740	1.290	1.760	28,374,000	1.5767	33.85%
2021-07-28	0	1.300	1.290	1.330	1.180	1.440	16,630,000	21,808,080	1.3114	1.300	1.290	1.330	1.180	1.440	16,630,000	1.3114	0.78%
2021-07-27	0	1.290	1.290	1.300	1.230	1.670	35,762,000	50,228,240	1.4045	1.290	1.290	1.300	1.230	1.670	35,762,000	1.4045	-9.79%
2021-07-26	0	1.430	1.430	1.450	1.170	1.530	36,010,000	48,329,260	1.3421	1.430	1.430	1.450	1.170	1.530	36,010,000	1.3421	21.19%
2021-07-23	0	1.180	1.180	1.190	0.910	1.180	41,948,000	44,359,838	1.0575	1.180	1.180	1.190	0.910	1.180	41,948,000	1.0575	29.67%
2021-07-22	0	0.910	0.900	0.910	0.800	0.910	11,244,000	9,781,080	0.8699	0.910	0.900	0.910	0.800	0.910	11,244,000	0.8699	12.35%
2021-07-21	0	0.810	0.810	0.830	0.800	0.930	23,684,000	20,210,520	0.8533	0.810	0.810	0.830	0.800	0.930	23,684,000	0.8533	-1.22%
2021-07-20	0	0.820	0.820	0.830	0.750	0.840	12,692,000	10,307,380	0.8121	0.820	0.820	0.830	0.750	0.840	12,692,000	0.8121	7.89%
2021-07-19	0	0.760	0.740	0.760	0.660	0.780	16,492,000	12,036,200	0.7298	0.760	0.740	0.760	0.660	0.780	16,492,000	0.7298	15.15%
2021-07-16	0	0.660	0.640	0.660	0.590	0.670	5,798,000	3,615,920	0.6236	0.660	0.640	0.660	0.590	0.670	5,798,000	0.6236	4.76%
2021-07-15	0	0.630	0.630	0.650	0.620	0.700	8,212,000	5,458,900	0.6647	0.630	0.630	0.650	0.620	0.700	8,212,000	0.6647	-5.97%
2021-07-14	0	0.670	0.660	0.670	0.620	0.700	22,592,000	14,961,760	0.6623	0.670	0.660	0.670	0.620	0.700	22,592,000	0.6623	11.67%
2021-07-13	0	0.600	0.580	0.610	0.590	0.650	2,576,000	1,596,020	0.6196	0.600	0.580	0.610	0.590	0.650	2,576,000	0.6196	-1.64%
2021-07-12	0	0.610	0.590	0.610	0.570	0.670	8,614,000	5,270,220	0.6118	0.610	0.590	0.610	0.570	0.670	8,614,000	0.6118	5.17%
2021-07-09	0	0.580	0.570	0.580	0.540	0.600	2,288,000	1,333,680	0.5829	0.580	0.570	0.580	0.540	0.600	2,288,000	0.5829	7.41%
2021-07-08	0	0.540	0.540	0.560	0.530	0.580	1,182,000	645,440	0.5461	0.540	0.540	0.560	0.530	0.580	1,182,000	0.5461	-6.90%
2021-07-07	0	0.580	0.560	0.570	0.570	0.580	580,000	333,860	0.5756	0.580	0.560	0.570	0.570	0.580	580,000	0.5756	0.00%
2021-07-06	0	0.580	0.580	0.590	0.550	0.590	1,790,000	1,027,640	0.5741	0.580	0.580	0.590	0.550	0.590	1,790,000	0.5741	7.41%
2021-07-05	0	0.540	0.540	0.560	0.540	0.600	2,664,000	1,526,260	0.5729	0.540	0.540	0.560	0.540	0.600	2,664,000	0.5729	-6.90%
2021-07-02	0	0.580	0.570	0.580	0.530	0.590	2,324,000	1,309,540	0.5635	0.580	0.570	0.580	0.530	0.590	2,324,000	0.5635	7.41%
2021-06-30	0	0.540	0.540	0.560	0.530	0.650	2,440,000	1,400,340	0.5739	0.540	0.540	0.560	0.530	0.650	2,440,000	0.5739	-10.00%
2021-06-29	0	0.600	0.580	0.600	0.500	0.630	5,806,000	3,323,260	0.5724	0.600	0.580	0.600	0.500	0.630	5,806,000	0.5724	17.65%
2021-06-28	0	0.510	0.500	0.510	0.445	0.510	2,130,000	1,045,930	0.4910	0.510	0.500	0.510	0.445	0.510	2,130,000	0.4910	17.24%
2021-06-25	0	0.435	0.435	0.450	0.390	0.470	3,912,000	1,686,300	0.4311	0.435	0.435	0.450	0.390	0.470	3,912,000	0.4311	8.75%
2021-06-24	0	0.400	0.395	0.405	0.400	0.440	5,442,000	2,257,740	0.4149	0.400	0.395	0.405	0.400	0.440	5,442,000	0.4149	-4.76%
2021-06-23	0	0.420	0.415	0.425	0.420	0.450	6,102,000	2,659,430	0.4358	0.420	0.415	0.425	0.420	0.450	6,102,000	0.4358	-8.70%
2021-06-22	0	0.460	0.445	0.460	0.440	0.480	3,372,000	1,552,770	0.4605	0.460	0.445	0.460	0.440	0.480	3,372,000	0.4605	-3.16%
2021-06-21	0	0.475	0.465	0.475	0.465	0.500	1,794,000	858,980	0.4788	0.475	0.465	0.475	0.465	0.500	1,794,000	0.4788	-4.04%
2021-06-18	0	0.495	0.480	0.495	0.465	0.510	2,844,000	1,405,030	0.4940	0.495	0.480	0.495	0.465	0.510	2,844,000	0.4940	-2.94%
2021-06-17	0	0.510	0.490	0.510	0.485	0.530	2,762,000	1,396,080	0.5055	0.510	0.490	0.510	0.485	0.530	2,762,000	0.5055	0.00%
2021-06-16	0	0.510	0.485	0.510	0.485	0.560	7,758,000	3,984,900	0.5137	0.510	0.485	0.510	0.485	0.560	7,758,000	0.5137	-8.93%
2021-06-15	0	0.560	0.560	0.570	0.550	0.620	4,048,000	2,369,100	0.5853	0.560	0.560	0.570	0.550	0.620	4,048,000	0.5853	-1.75%
2021-06-11	0	0.570	0.550	0.570	0.530	0.850	34,846,000	21,929,620	0.6293	0.570	0.550	0.570	0.530	0.850	34,846,000	0.6293	-6.56%
2021-06-10	0	0.610	0.610	0.640	0.610	0.630	42,000	26,200	0.6238	0.610	0.610	0.640	0.610	0.630	42,000	0.6238	0.00%
2021-06-09	0	0.610	0.610	0.630	0.600	0.640	446,000	271,040	0.6077	0.610	0.610	0.630	0.600	0.640	446,000	0.6077	-4.69%
2021-06-08	0	0.640	0.630	0.640	0.600	0.640	944,000	572,760	0.6067	0.640	0.630	0.640	0.600	0.640	944,000	0.6067	3.23%
2021-06-07	0	0.620	0.610	0.620	0.580	0.680	6,928,000	4,393,640	0.6342	0.620	0.610	0.620	0.580	0.680	6,928,000	0.6342	6.90%
2021-06-04	0	0.580	0.580	0.590	0.550	0.600	2,240,000	1,290,280	0.5760	0.580	0.580	0.590	0.550	0.600	2,240,000	0.5760	7.41%
2021-06-03	0	0.540	0.540	0.560	0.540	0.600	5,358,000	3,018,580	0.5634	0.540	0.540	0.560	0.540	0.600	5,358,000	0.5634	-8.47%
2021-06-02	0	0.590	0.590	0.600	0.590	0.620	1,880,000	1,124,980	0.5984	0.590	0.590	0.600	0.590	0.620	1,880,000	0.5984	0.00%
2021-06-01	0	0.590	0.590	0.600	0.580	0.640	3,868,000	2,345,340	0.6063	0.590	0.590	0.600	0.580	0.640	3,868,000	0.6063	-3.28%
2021-05-31	0	0.610	0.590	0.610	0.570	0.620	3,790,000	2,264,240	0.5974	0.610	0.590	0.610	0.570	0.620	3,790,000	0.5974	5.17%
2021-05-28	0	0.580	0.570	0.590	0.530	0.600	4,862,000	2,789,500	0.5737	0.580	0.570	0.590	0.530	0.600	4,862,000	0.5737	9.43%
2021-05-27	0	0.530	0.520	0.530	0.500	0.530	2,202,000	1,129,100	0.5128	0.530	0.520	0.530	0.500	0.530	2,202,000	0.5128	6.00%
2021-05-26	0	0.500	0.500	0.520	0.500	0.550	4,426,000	2,256,420	0.5098	0.500	0.500	0.520	0.500	0.550	4,426,000	0.5098	2.04%
2021-05-25	0	0.490	0.490	0.500	0.490	0.550	4,682,000	2,384,550	0.5093	0.490	0.490	0.500	0.490	0.550	4,682,000	0.5093	-9.26%
2021-05-24	0	0.540	0.500	0.540	0.500	0.560	3,444,000	1,802,300	0.5233	0.540	0.500	0.540	0.500	0.560	3,444,000	0.5233	3.85%
2021-05-21	0	0.520	0.510	0.520	0.500	0.600	2,836,000	1,465,620	0.5168	0.520	0.510	0.520	0.500	0.600	2,836,000	0.5168	-8.77%
2021-05-20	0	0.570	0.570	0.600	0.560	0.600	2,348,000	1,363,920	0.5809	0.570	0.570	0.600	0.560	0.600	2,348,000	0.5809	0.00%
2021-05-18	0	0.570	0.530	0.570	0.485	0.600	5,314,000	2,825,800	0.5318	0.570	0.530	0.570	0.485	0.600	5,314,000	0.5318	-6.56%
2021-05-17	0	0.610	0.610	0.620	0.600	0.690	2,744,000	1,735,140	0.6323	0.610	0.610	0.620	0.600	0.690	2,744,000	0.6323	-7.58%
2021-05-14	0	0.660	0.640	0.660	0.620	0.680	2,434,000	1,605,660	0.6597	0.660	0.640	0.660	0.620	0.680	2,434,000	0.6597	-2.94%
2021-05-13	0	0.680	0.670	0.680	0.640	0.690	5,700,000	3,784,940	0.6640	0.680	0.670	0.680	0.640	0.690	5,700,000	0.6640	4.62%
2021-05-12	0	0.650	0.640	0.660	0.590	0.750	7,858,000	5,424,200	0.6903	0.650	0.640	0.660	0.590	0.750	7,858,000	0.6903	-4.41%
2021-05-11	0	0.680	0.680	0.700	0.620	0.730	9,848,000	6,727,820	0.6832	0.680	0.680	0.700	0.620	0.730	9,848,000	0.6832	3.03%
2021-05-10	0	0.660	0.650	0.660	0.580	0.690	11,896,000	7,611,980	0.6399	0.660	0.650	0.660	0.580	0.690	11,896,000	0.6399	13.79%
2021-05-07	0	0.580	0.560	0.580	0.510	0.590	7,860,000	4,295,440	0.5465	0.580	0.560	0.580	0.510	0.590	7,860,000	0.5465	13.73%
2021-05-06	0	0.510	0.500	0.510	0.465	0.550	5,380,000	2,682,100	0.4985	0.510	0.500	0.510	0.465	0.550	5,380,000	0.4985	3.03%
2021-05-05	0	0.495	0.490	0.495	0.450	0.510	4,966,000	2,381,790	0.4796	0.495	0.490	0.495	0.450	0.510	4,966,000	0.4796	10.00%
2021-05-04	0	0.450	0.445	0.450	0.420	0.450	2,796,000	1,210,400	0.4329	0.450	0.445	0.450	0.420	0.450	2,796,000	0.4329	7.14%
2021-05-03	0	0.420	0.415	0.420	0.410	0.425	580,000	242,590	0.4183	0.420	0.415	0.420	0.410	0.425	580,000	0.4183	2.44%
2021-04-30	0	0.410	0.410	0.415	0.390	0.420	4,176,000	1,703,550	0.4079	0.410	0.410	0.415	0.390	0.420	4,176,000	0.4079	6.49%
2021-04-29	0	0.385	0.385	0.390	0.370	0.385	110,000	41,450	0.3768	0.385	0.385	0.390	0.370	0.385	110,000	0.3768	-1.28%
2021-04-28	0	0.390	0.375	0.390	0.375	0.400	400,000	152,210	0.3805	0.390	0.375	0.390	0.375	0.400	400,000	0.3805	2.63%
2021-04-27	0	0.380	0.380	0.390	0.380	0.410	792,000	310,440	0.3920	0.380	0.380	0.390	0.380	0.410	792,000	0.3920	-6.17%
2021-04-26	0	0.405	0.390	0.405	0.390	0.415	788,000	317,000	0.4023	0.405	0.390	0.405	0.390	0.415	788,000	0.4023	1.25%
2021-04-23	0	0.400	0.390	0.400	0.390	0.400	292,000	116,620	0.3994	0.400	0.390	0.400	0.390	0.400	292,000	0.3994	0.00%
2021-04-22	0	0.400	0.385	0.400	0.395	0.400	62,000	24,600	0.3968	0.400	0.385	0.400	0.395	0.400	62,000	0.3968	1.27%
2021-04-21	0	0.395	0.395	0.400	0.395	0.405	740,000	295,680	0.3996	0.395	0.395	0.400	0.395	0.405	740,000	0.3996	-2.47%
2021-04-20	0	0.405	0.400	0.405	0.395	0.405	840,000	336,530	0.4006	0.405	0.400	0.405	0.395	0.405	840,000	0.4006	2.53%
2021-04-19	0	0.395	0.390	0.395	0.395	0.420	362,000	146,970	0.4060	0.395	0.390	0.395	0.395	0.420	362,000	0.4060	-3.66%
2021-04-16	0	0.410	0.400	0.410	0.385	0.415	1,884,000	763,660	0.4053	0.410	0.400	0.410	0.385	0.415	1,884,000	0.4053	0.00%
2021-04-15	0	0.410	0.400	0.415	0.385	0.420	3,360,000	1,360,470	0.4049	0.410	0.400	0.415	0.385	0.420	3,360,000	0.4049	6.49%
2021-04-14	0	0.385	0.365	0.385	0.365	0.385	514,000	193,090	0.3757	0.385	0.365	0.385	0.365	0.385	514,000	0.3757	6.94%
2021-04-13	0	0.360	0.360	0.380	0.360	0.380	1,710,000	632,910	0.3701	0.360	0.360	0.380	0.360	0.380	1,710,000	0.3701	-4.00%
2021-04-12	0	0.375	0.370	0.375	0.360	0.380	372,000	137,090	0.3685	0.375	0.370	0.375	0.360	0.380	372,000	0.3685	1.35%
2021-04-09	0	0.370	0.365	0.370	0.340	0.385	2,420,000	876,070	0.3620	0.370	0.365	0.370	0.340	0.385	2,420,000	0.3620	-5.13%
2021-04-08	0	0.390	0.375	0.390	0.375	0.390	622,000	236,500	0.3802	0.390	0.375	0.390	0.375	0.390	622,000	0.3802	0.00%
2021-04-07	0	0.390	0.385	0.395	0.380	0.395	596,000	228,490	0.3834	0.390	0.385	0.395	0.380	0.395	596,000	0.3834	-2.50%
2021-04-01	0	0.400	0.385	0.400	0.380	0.400	1,246,000	487,440	0.3912	0.400	0.385	0.400	0.380	0.400	1,246,000	0.3912	-2.44%
2021-03-31	0	0.410	0.400	0.410	0.395	0.420	1,092,000	452,620	0.4145	0.410	0.400	0.410	0.395	0.420	1,092,000	0.4145	1.23%
2021-03-30	0	0.405	0.380	0.405	0.380	0.410	1,674,000	664,830	0.3972	0.405	0.380	0.405	0.380	0.410	1,674,000	0.3972	3.85%
2021-03-29	0	0.390	0.380	0.390	0.360	0.395	746,000	276,190	0.3702	0.390	0.380	0.390	0.360	0.395	746,000	0.3702	2.63%
2021-03-26	0	0.380	0.365	0.380	0.360	0.395	2,032,000	756,520	0.3723	0.380	0.365	0.380	0.360	0.395	2,032,000	0.3723	-1.30%
2021-03-25	0	0.385	0.385	0.395	0.375	0.460	12,702,000	5,234,740	0.4121	0.385	0.385	0.395	0.375	0.460	12,702,000	0.4121	4.05%
2021-03-24	0	0.370	0.350	0.370	0.355	0.370	668,000	242,230	0.3626	0.370	0.350	0.370	0.355	0.370	668,000	0.3626	1.37%
2021-03-23	0	0.365	0.350	0.370	0.350	0.370	248,000	89,110	0.3593	0.365	0.350	0.370	0.350	0.370	248,000	0.3593	-1.35%
2021-03-22	0	0.370	0.350	0.370	0.345	0.370	1,018,000	357,960	0.3516	0.370	0.350	0.370	0.345	0.370	1,018,000	0.3516	0.00%
2021-03-19	0	0.370	0.355	0.370	0.355	0.370	180,000	64,510	0.3584	0.370	0.355	0.370	0.355	0.370	180,000	0.3584	0.00%
2021-03-18	0	0.370	0.360	0.370	0.350	0.370	446,000	158,650	0.3557	0.370	0.360	0.370	0.350	0.370	446,000	0.3557	0.00%
2021-03-17	0	0.370	0.360	0.370	0.345	0.370	914,000	326,210	0.3569	0.370	0.360	0.370	0.345	0.370	914,000	0.3569	-2.63%
2021-03-16	0	0.380	0.370	0.380	0.365	0.380	22,000	8,240	0.3745	0.380	0.370	0.380	0.365	0.380	22,000	0.3745	1.33%
2021-03-15	0	0.375	0.365	0.375	0.365	0.385	222,000	82,280	0.3706	0.375	0.365	0.375	0.365	0.385	222,000	0.3706	-2.60%
2021-03-12	0	0.385	0.370	0.385	0.370	0.385	1,406,000	531,160	0.3778	0.385	0.370	0.385	0.370	0.385	1,406,000	0.3778	5.48%
2021-03-11	0	0.365	0.365	0.370	0.355	0.375	840,000	303,450	0.3613	0.365	0.365	0.370	0.355	0.375	840,000	0.3613	-1.35%
2021-03-10	0	0.370	0.355	0.370	0.355	0.375	504,000	183,370	0.3638	0.370	0.355	0.370	0.355	0.375	504,000	0.3638	0.00%
2021-03-09	0	0.370	0.360	0.370	0.350	0.370	2,314,000	840,590	0.3633	0.370	0.360	0.370	0.350	0.370	2,314,000	0.3633	5.71%
2021-03-08	0	0.350	0.340	0.350	0.340	0.405	5,554,000	2,009,550	0.3618	0.350	0.340	0.350	0.340	0.405	5,554,000	0.3618	-16.67%
2021-03-05	0	0.420	0.410	0.420	0.405	0.415	656,000	268,150	0.4088	0.420	0.410	0.420	0.405	0.415	656,000	0.4088	2.44%
2021-03-04	0	0.410	0.405	0.410	0.410	0.425	804,000	331,430	0.4122	0.410	0.405	0.410	0.410	0.425	804,000	0.4122	-3.53%
2021-03-03	0	0.425	0.410	0.425	0.410	0.425	446,000	188,120	0.4218	0.425	0.410	0.425	0.410	0.425	446,000	0.4218	0.00%
2021-03-02	0	0.425	0.410	0.425	0.400	0.425	720,000	294,830	0.4095	0.425	0.410	0.425	0.400	0.425	720,000	0.4095	0.00%
2021-03-01	0	0.425	0.420	0.430	0.420	0.425	1,036,000	440,020	0.4247	0.425	0.420	0.430	0.420	0.425	1,036,000	0.4247	2.41%
2021-02-26	0	0.415	0.395	0.415	0.400	0.415	1,236,000	507,060	0.4102	0.415	0.395	0.415	0.400	0.415	1,236,000	0.4102	-3.49%
2021-02-25	0	0.430	0.420	0.430	0.410	0.430	864,000	361,680	0.4186	0.430	0.420	0.430	0.410	0.430	864,000	0.4186	0.00%
2021-02-24	0	0.430	0.420	0.430	0.400	0.445	1,736,000	732,330	0.4218	0.430	0.420	0.430	0.400	0.445	1,736,000	0.4218	-3.37%
2021-02-23	0	0.445	0.440	0.445	0.445	0.460	740,000	332,720	0.4496	0.445	0.440	0.445	0.445	0.460	740,000	0.4496	1.14%
2021-02-22	0	0.440	0.440	0.445	0.415	0.460	1,972,000	864,870	0.4386	0.440	0.440	0.445	0.415	0.460	1,972,000	0.4386	2.33%
2021-02-19	0	0.430	0.405	0.430	0.405	0.430	1,168,000	486,360	0.4164	0.430	0.405	0.430	0.405	0.430	1,168,000	0.4164	-1.15%
2021-02-18	0	0.435	0.430	0.435	0.430	0.475	2,512,000	1,128,280	0.4492	0.435	0.430	0.435	0.430	0.475	2,512,000	0.4492	2.35%
2021-02-17	0	0.425	0.420	0.425	0.375	0.430	3,182,000	1,284,190	0.4036	0.425	0.420	0.425	0.375	0.430	3,182,000	0.4036	11.84%
2021-02-16	0	0.380	0.375	0.380	0.365	0.380	672,000	252,360	0.3755	0.380	0.375	0.380	0.365	0.380	672,000	0.3755	0.00%
2021-02-11	0	0.380	0.365	0.380	0.375	0.380	146,000	54,760	0.3751	0.380	0.365	0.380	0.375	0.380	146,000	0.3751	0.00%
2021-02-10	0	0.380	0.365	0.380	0.360	0.380	866,000	318,610	0.3679	0.380	0.365	0.380	0.360	0.380	866,000	0.3679	2.70%
2021-02-09	0	0.370	0.360	0.370	0.350	0.370	1,138,000	409,510	0.3599	0.370	0.360	0.370	0.350	0.370	1,138,000	0.3599	2.78%
2021-02-08	0	0.360	0.350	0.360	0.345	0.365	884,000	311,460	0.3523	0.360	0.350	0.360	0.345	0.365	884,000	0.3523	2.86%
2021-02-05	0	0.350	0.330	0.360	0.330	0.360	578,000	196,390	0.3398	0.350	0.330	0.360	0.330	0.360	578,000	0.3398	1.45%
2021-02-04	0	0.345	0.330	0.345	0.315	0.345	1,082,000	365,610	0.3379	0.345	0.330	0.345	0.315	0.345	1,082,000	0.3379	4.55%
2021-02-03	0	0.330	0.325	0.330	0.320	0.355	3,004,000	1,005,870	0.3348	0.330	0.325	0.330	0.320	0.355	3,004,000	0.3348	-8.33%
2021-02-02	0	0.360	0.355	0.360	0.345	0.380	1,562,000	564,700	0.3615	0.360	0.355	0.360	0.345	0.380	1,562,000	0.3615	-8.86%
2021-02-01	0	0.395	0.380	0.395	0.380	0.415	1,016,000	401,110	0.3948	0.395	0.380	0.395	0.380	0.415	1,016,000	0.3948	-4.82%
2021-01-29	0	0.415	0.385	0.415	0.380	0.420	1,234,000	486,520	0.3943	0.415	0.385	0.415	0.380	0.420	1,234,000	0.3943	1.22%
2021-01-28	0	0.410	0.400	0.410	0.380	0.415	992,000	394,170	0.3973	0.410	0.400	0.410	0.380	0.415	992,000	0.3973	-2.38%
2021-01-27	0	0.420	0.400	0.420	0.390	0.420	1,788,000	726,260	0.4062	0.420	0.400	0.420	0.390	0.420	1,788,000	0.4062	-2.33%
2021-01-26	0	0.430	0.420	0.430	0.420	0.450	1,764,000	764,780	0.4335	0.430	0.420	0.430	0.420	0.450	1,764,000	0.4335	-4.44%
2021-01-25	0	0.450	0.445	0.450	0.440	0.470	1,858,000	841,260	0.4528	0.450	0.445	0.450	0.440	0.470	1,858,000	0.4528	0.00%
2021-01-22	0	0.450	0.440	0.450	0.440	0.480	2,292,000	1,056,670	0.4610	0.450	0.440	0.450	0.440	0.480	2,292,000	0.4610	-2.17%
2021-01-21	0	0.460	0.440	0.460	0.415	0.465	3,200,000	1,433,490	0.4480	0.460	0.440	0.460	0.415	0.465	3,200,000	0.4480	5.75%
2021-01-20	0	0.435	0.415	0.435	0.415	0.445	616,000	264,970	0.4301	0.435	0.415	0.435	0.415	0.445	616,000	0.4301	1.16%
2021-01-19	0	0.430	0.410	0.430	0.385	0.490	11,002,000	4,814,410	0.4376	0.430	0.410	0.430	0.385	0.490	11,002,000	0.4376	0.00%
2021-01-18	0	0.430	0.410	0.430	0.400	0.435	2,834,000	1,181,150	0.4168	0.430	0.410	0.430	0.400	0.435	2,834,000	0.4168	-1.15%
2021-01-15	0	0.435	0.430	0.435	0.430	0.460	1,310,000	572,790	0.4372	0.435	0.430	0.435	0.430	0.460	1,310,000	0.4372	-5.43%
2021-01-14	0	0.460	0.445	0.460	0.410	0.590	21,244,000	10,084,390	0.4747	0.460	0.445	0.460	0.410	0.590	21,244,000	0.4747	8.24%
2021-01-13	0	0.425	0.420	0.425	0.400	0.495	9,472,000	4,111,170	0.4340	0.425	0.420	0.425	0.400	0.495	9,472,000	0.4340	-11.46%
2021-01-12	0	0.480	0.475	0.480	0.425	0.495	14,992,000	6,939,545	0.4629	0.480	0.475	0.480	0.425	0.495	14,992,000	0.4629	15.66%
2021-01-11	0	0.415	0.415	0.420	0.330	0.445	25,292,000	9,976,690	0.3945	0.415	0.415	0.420	0.330	0.445	25,292,000	0.3945	29.69%
2021-01-08	0	0.320	0.310	0.320	0.290	0.325	6,844,000	2,125,560	0.3106	0.320	0.310	0.320	0.290	0.325	6,844,000	0.3106	10.34%
2021-01-07	0	0.290	0.280	0.290	0.247	0.295	4,312,000	1,200,434	0.2784	0.290	0.280	0.290	0.247	0.295	4,312,000	0.2784	16.47%
2021-01-06	0	0.249	0.249	0.250	0.236	0.250	3,276,000	793,218	0.2421	0.249	0.249	0.250	0.236	0.250	3,276,000	0.2421	5.51%
2021-01-05	0	0.236	0.236	0.238	0.213	0.240	1,738,000	399,700	0.2300	0.236	0.236	0.238	0.213	0.240	1,738,000	0.2300	5.83%
2021-01-04	0	0.223	0.222	0.223	0.212	0.223	692,000	151,136	0.2184	0.223	0.222	0.223	0.212	0.223	692,000	0.2184	1.83%
2020-12-31	0	0.219	0.215	0.219	0.218	0.219	532,000	116,186	0.2184	0.219	0.215	0.219	0.218	0.219	532,000	0.2184	0.00%
2020-12-30	0	0.219	0.215	0.219	0.207	0.220	1,800,000	388,076	0.2156	0.219	0.215	0.219	0.207	0.220	1,800,000	0.2156	3.30%
2020-12-29	0	0.212	0.212	0.216	0.206	0.218	1,104,000	230,256	0.2086	0.212	0.212	0.216	0.206	0.218	1,104,000	0.2086	0.00%
2020-12-28	0	0.212	0.209	0.212	0.207	0.214	578,000	121,360	0.2100	0.212	0.209	0.212	0.207	0.214	578,000	0.2100	-1.40%
2020-12-24	0	0.215	0.207	0.215	0.209	0.220	1,408,000	297,886	0.2116	0.215	0.207	0.215	0.209	0.220	1,408,000	0.2116	0.00%
2020-12-23	0	0.215	0.209	0.215	0.209	0.215	646,000	136,680	0.2116	0.215	0.209	0.215	0.209	0.215	646,000	0.2116	-2.27%
2020-12-22	0	0.220	0.215	0.220	0.207	0.223	986,000	212,128	0.2151	0.220	0.215	0.220	0.207	0.223	986,000	0.2151	3.77%
2020-12-21	0	0.212	0.211	0.212	0.209	0.220	738,000	155,756	0.2111	0.212	0.211	0.212	0.209	0.220	738,000	0.2111	-4.93%
2020-12-18	0	0.223	0.218	0.223	0.207	0.224	760,000	162,474	0.2138	0.223	0.218	0.223	0.207	0.224	760,000	0.2138	3.24%
2020-12-17	0	0.216	0.213	0.217	0.213	0.217	430,000	92,412	0.2149	0.216	0.213	0.217	0.213	0.217	430,000	0.2149	0.47%
2020-12-16	0	0.215	0.215	0.217	0.213	0.218	838,000	179,258	0.2139	0.215	0.215	0.217	0.213	0.218	838,000	0.2139	-1.38%
2020-12-15	0	0.218	0.212	0.218	0.210	0.220	942,000	202,936	0.2154	0.218	0.212	0.218	0.210	0.220	942,000	0.2154	-0.46%
2020-12-14	0	0.219	0.216	0.219	0.216	0.227	434,000	95,006	0.2189	0.219	0.216	0.219	0.216	0.227	434,000	0.2189	1.39%
2020-12-11	0	0.216	0.216	0.219	0.216	0.220	294,000	64,202	0.2184	0.216	0.216	0.219	0.216	0.220	294,000	0.2184	-3.14%
2020-12-10	0	0.223	0.220	0.223	0.213	0.228	202,000	45,006	0.2228	0.223	0.220	0.223	0.213	0.228	202,000	0.2228	0.45%
2020-12-09	0	0.222	0.218	0.222	0.216	0.222	166,000	36,192	0.2180	0.222	0.218	0.222	0.216	0.222	166,000	0.2180	-0.45%
2020-12-08	0	0.223	0.213	0.223	0.213	0.228	82,000	18,004	0.2196	0.223	0.213	0.223	0.213	0.228	82,000	0.2196	0.00%
2020-12-07	0	0.223	0.211	0.225	0.210	0.223	202,000	43,182	0.2138	0.223	0.211	0.225	0.210	0.223	202,000	0.2138	-2.62%
2020-12-04	0	0.229	0.222	0.229	0.220	0.231	596,000	137,114	0.2301	0.229	0.222	0.229	0.220	0.231	596,000	0.2301	-0.87%
2020-12-03	0	0.231	0.229	0.231	0.230	0.235	480,000	110,770	0.2308	0.231	0.229	0.231	0.230	0.235	480,000	0.2308	0.87%
2020-12-02	0	0.229	0.214	0.229	0.213	0.229	136,000	29,842	0.2194	0.229	0.214	0.229	0.213	0.229	136,000	0.2194	-0.43%
2020-12-01	0	0.230	0.210	0.230	0.209	0.230	348,000	79,308	0.2279	0.230	0.210	0.230	0.209	0.230	348,000	0.2279	2.22%
2020-11-30	0	0.225	0.209	0.225	0.225	0.225	208,000	46,800	0.2250	0.225	0.209	0.225	0.225	0.225	208,000	0.2250	3.69%
2020-11-27	0	0.217	0.217	0.218	0.215	0.217	1,146,000	247,708	0.2162	0.217	0.217	0.218	0.215	0.217	1,146,000	0.2162	0.46%
2020-11-26	0	0.216	0.208	0.219	0.206	0.219	1,012,000	209,642	0.2072	0.216	0.208	0.219	0.206	0.219	1,012,000	0.2072	-1.37%
2020-11-25	0	0.219	0.209	0.219	0.207	0.219	188,000	39,514	0.2102	0.219	0.209	0.219	0.207	0.219	188,000	0.2102	4.29%
2020-11-24	0	0.210	0.210	0.217	0.200	0.231	1,294,000	273,342	0.2112	0.210	0.210	0.217	0.200	0.231	1,294,000	0.2112	-3.67%
2020-11-23	0	0.218	0.218	0.222	0.210	0.218	182,000	39,170	0.2152	0.218	0.218	0.222	0.210	0.218	182,000	0.2152	-5.22%
2020-11-20	0	0.230	0.221	0.230	0.230	0.234	390,000	90,632	0.2324	0.230	0.221	0.230	0.230	0.234	390,000	0.2324	-0.86%
2020-11-19	0	0.232	0.218	0.232	0.226	0.232	78,000	17,726	0.2273	0.232	0.218	0.232	0.226	0.232	78,000	0.2273	0.87%
2020-11-18	0	0.230	0.222	0.230	0.222	0.231	218,000	49,564	0.2274	0.230	0.222	0.230	0.222	0.231	218,000	0.2274	-0.86%
2020-11-17	0	0.232	0.201	0.232	0.233	0.233	130,000	30,290	0.2330	0.232	0.201	0.232	0.233	0.233	130,000	0.2330	-0.43%
2020-11-16	0	0.233	0.218	0.233	0.216	0.233	42,000	9,106	0.2168	0.233	0.218	0.233	0.216	0.233	42,000	0.2168	-0.43%
2020-11-13	0	0.234	0.221	0.234	0.216	0.234	624,000	143,070	0.2293	0.234	0.221	0.234	0.216	0.234	624,000	0.2293	1.30%
2020-11-12	0	0.231	0.216	0.231	0.225	0.233	1,468,000	338,662	0.2307	0.231	0.216	0.231	0.225	0.233	1,468,000	0.2307	2.67%
2020-11-11	0	0.225	0.207	0.225	0.210	0.229	540,000	118,262	0.2190	0.225	0.207	0.225	0.210	0.229	540,000	0.2190	2.27%
2020-11-10	0	0.220	0.211	0.220	0.201	0.229	762,000	158,464	0.2080	0.220	0.211	0.220	0.201	0.229	762,000	0.2080	-3.93%
2020-11-09	0	0.229	0.211	0.229	0.211	0.230	126,000	28,298	0.2246	0.229	0.211	0.229	0.211	0.230	126,000	0.2246	-0.43%
2020-11-06	0	0.230	0.224	0.230	0.227	0.232	1,024,000	235,470	0.2300	0.230	0.224	0.230	0.227	0.232	1,024,000	0.2300	0.44%
2020-11-05	0	0.229	0.210	0.229	0.220	0.234	512,000	113,742	0.2222	0.229	0.210	0.229	0.220	0.234	512,000	0.2222	-0.87%
2020-11-04	0	0.231	0.210	0.231	0.222	0.232	220,000	50,572	0.2299	0.231	0.210	0.231	0.222	0.232	220,000	0.2299	3.59%
2020-11-03	0	0.223	0.210	0.229	0.210	0.244	752,000	163,386	0.2173	0.223	0.210	0.229	0.210	0.244	752,000	0.2173	2.29%
2020-11-02	0	0.218	0.201	0.217	0.210	0.219	590,000	124,198	0.2105	0.218	0.201	0.217	0.210	0.219	590,000	0.2105	0.46%
2020-10-30	0	0.217	0.210	0.217	0.201	0.219	702,000	149,582	0.2131	0.217	0.210	0.217	0.201	0.219	702,000	0.2131	1.88%
2020-10-29	0	0.213	0.202	0.213	0.187	0.217	4,586,000	900,290	0.1963	0.213	0.202	0.213	0.187	0.217	4,586,000	0.1963	-2.29%
2020-10-28	0	0.218	0.217	0.219	0.212	0.230	3,322,000	731,216	0.2201	0.218	0.217	0.219	0.212	0.230	3,322,000	0.2201	-9.17%
2020-10-27	0	0.240	0.230	0.240	0.230	0.265	3,478,000	851,974	0.2450	0.240	0.230	0.240	0.230	0.265	3,478,000	0.2450	-2.04%
2020-10-23	0	0.245	0.241	0.248	0.242	0.248	210,000	51,420	0.2449	0.245	0.241	0.248	0.242	0.248	210,000	0.2449	-1.21%
2020-10-22	0	0.248	0.242	0.248	-	-	2,000	496	0.2480	0.248	0.242	0.248	-	-	2,000	0.2480	1.22%
2020-10-21	0	0.245	0.241	0.245	0.242	0.249	262,000	64,288	0.2454	0.245	0.241	0.245	0.242	0.249	262,000	0.2454	-1.61%
2020-10-20	0	0.249	0.245	0.249	0.245	0.249	1,328,000	325,456	0.2451	0.249	0.245	0.249	0.245	0.249	1,328,000	0.2451	0.00%
2020-10-19	0	0.249	0.241	0.249	0.241	0.249	22,000	5,326	0.2421	0.249	0.241	0.249	0.241	0.249	22,000	0.2421	1.63%
2020-10-16	0	0.245	0.245	0.249	0.245	0.246	170,000	41,670	0.2451	0.245	0.245	0.249	0.245	0.246	170,000	0.2451	-2.00%
2020-10-15	0	0.250	0.245	0.250	0.245	0.260	394,000	98,338	0.2496	0.250	0.245	0.250	0.245	0.260	394,000	0.2496	0.00%
2020-10-14	0	0.250	0.243	0.250	0.245	0.260	344,000	85,526	0.2486	0.250	0.243	0.250	0.245	0.260	344,000	0.2486	0.00%
2020-10-12	0	0.250	0.245	0.250	0.245	0.250	80,000	19,640	0.2455	0.250	0.245	0.250	0.245	0.250	80,000	0.2455	0.00%
2020-10-09	0	0.250	0.240	0.250	0.245	0.255	598,000	149,030	0.2492	0.250	0.240	0.250	0.245	0.255	598,000	0.2492	0.00%
2020-10-08	0	0.250	0.245	0.250	0.242	0.250	414,000	103,154	0.2492	0.250	0.245	0.250	0.242	0.250	414,000	0.2492	0.00%
2020-10-07	0	0.250	0.242	0.250	0.241	0.260	444,000	110,384	0.2486	0.250	0.242	0.250	0.241	0.260	444,000	0.2486	0.00%
2020-10-06	0	0.250	0.246	0.250	0.244	0.250	970,000	240,864	0.2483	0.250	0.246	0.250	0.244	0.250	970,000	0.2483	3.73%
2020-10-05	0	0.241	0.236	0.241	0.212	0.260	3,188,000	760,798	0.2386	0.241	0.236	0.241	0.212	0.260	3,188,000	0.2386	-7.31%
2020-09-30	0	0.260	0.255	0.260	0.260	0.270	2,294,000	598,920	0.2611	0.260	0.255	0.260	0.260	0.270	2,294,000	0.2611	-5.45%
2020-09-29	0	0.275	0.270	0.275	0.270	0.280	698,000	191,400	0.2742	0.275	0.270	0.275	0.270	0.280	698,000	0.2742	1.85%
2020-09-28	0	0.270	0.265	0.270	0.265	0.280	1,082,000	294,080	0.2718	0.270	0.265	0.270	0.265	0.280	1,082,000	0.2718	-5.26%
2020-09-25	0	0.285	0.280	0.285	0.275	0.285	538,000	149,430	0.2778	0.285	0.280	0.285	0.275	0.285	538,000	0.2778	1.79%
2020-09-24	0	0.280	0.275	0.280	0.275	0.285	160,000	44,720	0.2795	0.280	0.275	0.280	0.275	0.285	160,000	0.2795	0.00%
2020-09-23	0	0.280	0.275	0.280	0.275	0.290	498,000	137,830	0.2768	0.280	0.275	0.280	0.275	0.290	498,000	0.2768	0.00%
2020-09-22	0	0.280	0.280	0.285	0.280	0.290	702,000	199,670	0.2844	0.280	0.280	0.285	0.280	0.290	702,000	0.2844	-3.45%
2020-09-21	0	0.290	0.285	0.290	0.290	0.300	646,000	188,550	0.2919	0.290	0.285	0.290	0.290	0.300	646,000	0.2919	0.00%
2020-09-18	0	0.290	0.285	0.290	0.280	0.290	530,000	152,120	0.2870	0.290	0.285	0.290	0.280	0.290	530,000	0.2870	0.00%
2020-09-17	0	0.290	0.285	0.290	0.280	0.290	112,000	31,980	0.2855	0.290	0.285	0.290	0.280	0.290	112,000	0.2855	1.75%
2020-09-16	0	0.285	0.280	0.290	0.275	0.295	1,612,000	459,940	0.2853	0.285	0.280	0.290	0.275	0.295	1,612,000	0.2853	1.79%
2020-09-15	0	0.280	0.275	0.280	0.275	0.285	556,000	155,210	0.2792	0.280	0.275	0.280	0.275	0.285	556,000	0.2792	-1.75%
2020-09-14	0	0.285	0.280	0.285	0.280	0.285	586,000	164,980	0.2815	0.285	0.280	0.285	0.280	0.285	586,000	0.2815	-1.72%
2020-09-11	0	0.290	0.275	0.290	0.275	0.295	1,226,000	346,090	0.2823	0.290	0.275	0.290	0.275	0.295	1,226,000	0.2823	0.00%
2020-09-10	0	0.290	0.285	0.290	0.280	0.290	390,000	111,910	0.2869	0.290	0.285	0.290	0.280	0.290	390,000	0.2869	1.75%
2020-09-09	0	0.285	0.280	0.285	0.280	0.290	352,000	99,990	0.2841	0.285	0.280	0.285	0.280	0.290	352,000	0.2841	-1.72%
2020-09-08	0	0.290	0.280	0.290	0.280	0.290	1,156,000	329,920	0.2854	0.290	0.280	0.290	0.280	0.290	1,156,000	0.2854	1.75%
2020-09-07	0	0.285	0.275	0.285	0.275	0.290	1,818,000	508,230	0.2796	0.285	0.275	0.285	0.275	0.290	1,818,000	0.2796	-1.72%
2020-09-04	0	0.290	0.280	0.290	0.275	0.290	1,036,000	292,660	0.2825	0.290	0.280	0.290	0.275	0.290	1,036,000	0.2825	0.00%
2020-09-03	0	0.290	0.285	0.290	0.280	0.290	764,000	218,320	0.2858	0.290	0.285	0.290	0.280	0.290	764,000	0.2858	0.00%
2020-09-02	0	0.290	0.280	0.290	0.280	0.300	878,000	249,180	0.2838	0.290	0.280	0.290	0.280	0.300	878,000	0.2838	3.57%
2020-09-01	0	0.280	0.275	0.280	0.270	0.285	734,000	203,100	0.2767	0.280	0.275	0.280	0.270	0.285	734,000	0.2767	3.70%
2020-08-31	0	0.270	0.260	0.280	0.260	0.270	306,000	81,560	0.2665	0.270	0.260	0.280	0.260	0.270	306,000	0.2665	0.00%
2020-08-28	0	0.270	0.275	0.280	0.270	0.275	1,750,000	475,210	0.2715	0.270	0.275	0.280	0.270	0.275	1,750,000	0.2715	-1.82%
2020-08-27	0	0.275	0.275	0.285	0.270	0.285	1,084,000	298,330	0.2752	0.275	0.275	0.285	0.270	0.285	1,084,000	0.2752	-3.51%
2020-08-26	0	0.285	0.270	0.285	0.275	0.290	700,000	195,910	0.2799	0.285	0.270	0.285	0.275	0.290	700,000	0.2799	3.64%
2020-08-25	0	0.275	0.270	0.275	0.270	0.275	188,000	51,480	0.2738	0.275	0.270	0.275	0.270	0.275	188,000	0.2738	0.00%
2020-08-24	0	0.275	0.275	0.285	0.275	0.285	1,606,000	446,510	0.2780	0.275	0.275	0.285	0.275	0.285	1,606,000	0.2780	3.77%
2020-08-21	0	0.265	0.265	0.280	0.265	0.290	1,494,000	411,280	0.2753	0.265	0.265	0.280	0.265	0.290	1,494,000	0.2753	-8.62%
2020-08-20	0	0.290	0.290	0.295	0.290	0.295	2,840,000	830,550	0.2924	0.290	0.290	0.295	0.290	0.295	2,840,000	0.2924	-1.69%
2020-08-19	0	0.295	0.295	0.300	0.295	0.305	600,000	179,720	0.2995	0.295	0.295	0.300	0.295	0.305	600,000	0.2995	-3.28%
2020-08-18	0	0.305	0.300	0.305	0.295	0.305	2,760,000	833,780	0.3021	0.305	0.300	0.305	0.295	0.305	2,760,000	0.3021	-1.61%
2020-08-17	0	0.310	0.305	0.310	0.300	0.315	994,000	305,890	0.3077	0.310	0.305	0.310	0.300	0.315	994,000	0.3077	0.00%
2020-08-14	0	0.310	0.305	0.315	0.305	0.310	106,000	32,400	0.3057	0.310	0.305	0.315	0.305	0.310	106,000	0.3057	1.64%
2020-08-13	0	0.305	0.300	0.310	0.300	0.305	282,000	85,520	0.3033	0.305	0.300	0.310	0.300	0.305	282,000	0.3033	0.00%
2020-08-12	0	0.305	0.300	0.305	0.300	0.310	2,788,000	844,770	0.3030	0.305	0.300	0.305	0.300	0.310	2,788,000	0.3030	-3.17%
2020-08-11	0	0.315	0.310	0.315	0.305	0.330	3,122,000	978,850	0.3135	0.315	0.310	0.315	0.305	0.330	3,122,000	0.3135	-3.08%
2020-08-10	0	0.325	0.320	0.335	0.310	0.370	7,838,000	2,683,310	0.3423	0.325	0.320	0.335	0.310	0.370	7,838,000	0.3423	-5.80%
2020-08-07	0	0.345	0.340	0.345	0.335	0.345	618,000	210,140	0.3400	0.345	0.340	0.345	0.335	0.345	618,000	0.3400	0.00%
2020-08-06	0	0.345	0.335	0.345	0.335	0.345	1,252,000	423,360	0.3381	0.345	0.335	0.345	0.335	0.345	1,252,000	0.3381	1.47%
2020-08-05	0	0.340	0.335	0.340	0.335	0.340	1,224,000	414,940	0.3390	0.340	0.335	0.340	0.335	0.340	1,224,000	0.3390	1.49%
2020-08-04	0	0.335	0.335	0.340	0.330	0.335	918,000	304,650	0.3319	0.335	0.335	0.340	0.330	0.335	918,000	0.3319	1.52%
2020-08-03	0	0.330	0.330	0.335	0.330	0.340	746,000	248,970	0.3337	0.330	0.330	0.335	0.330	0.340	746,000	0.3337	-1.49%
2020-07-31	0	0.335	0.335	0.340	0.330	0.345	684,000	232,300	0.3396	0.335	0.335	0.340	0.330	0.345	684,000	0.3396	-1.47%
2020-07-30	0	0.340	0.330	0.340	0.340	0.350	722,000	247,230	0.3424	0.340	0.330	0.340	0.340	0.350	722,000	0.3424	1.49%
2020-07-29	0	0.335	0.330	0.335	0.330	0.335	278,000	92,900	0.3342	0.335	0.330	0.335	0.330	0.335	278,000	0.3342	0.00%
2020-07-28	0	0.335	0.335	0.340	0.330	0.340	652,000	217,930	0.3342	0.335	0.335	0.340	0.330	0.340	652,000	0.3342	0.00%
2020-07-27	0	0.335	0.330	0.335	0.330	0.335	552,000	183,160	0.3318	0.335	0.330	0.335	0.330	0.335	552,000	0.3318	0.00%
2020-07-24	0	0.335	0.330	0.335	0.330	0.350	2,786,000	931,320	0.3343	0.335	0.330	0.335	0.330	0.350	2,786,000	0.3343	0.00%
2020-07-23	0	0.335	0.335	0.340	0.330	0.340	586,000	194,610	0.3321	0.335	0.335	0.340	0.330	0.340	586,000	0.3321	3.08%
2020-07-22	0	0.325	0.330	0.335	0.325	0.345	918,000	310,040	0.3377	0.325	0.330	0.335	0.325	0.345	918,000	0.3377	0.00%
2020-07-21	0	0.325	0.325	0.330	0.320	0.330	696,000	226,960	0.3261	0.325	0.325	0.330	0.320	0.330	696,000	0.3261	0.00%
2020-07-20	0	0.325	0.325	0.335	0.320	0.330	232,000	76,160	0.3283	0.325	0.325	0.335	0.320	0.330	232,000	0.3283	-1.52%
2020-07-17	0	0.330	0.325	0.330	0.315	0.330	1,908,000	617,210	0.3235	0.330	0.325	0.330	0.315	0.330	1,908,000	0.3235	3.13%
2020-07-16	0	0.320	0.320	0.325	0.315	0.335	2,364,000	762,810	0.3227	0.320	0.320	0.325	0.315	0.335	2,364,000	0.3227	-3.03%
2020-07-15	0	0.330	0.330	0.340	0.325	0.340	1,700,000	562,200	0.3307	0.330	0.330	0.340	0.325	0.340	1,700,000	0.3307	0.00%
2020-07-14	0	0.330	0.330	0.335	0.330	0.405	15,178,000	5,441,920	0.3585	0.330	0.330	0.335	0.330	0.405	15,178,000	0.3585	-2.94%
2020-07-13	0	0.340	0.335	0.340	0.335	0.345	1,808,000	611,900	0.3384	0.340	0.335	0.340	0.335	0.345	1,808,000	0.3384	1.49%
2020-07-10	0	0.335	0.335	0.340	0.325	0.340	1,090,000	362,620	0.3327	0.335	0.335	0.340	0.325	0.340	1,090,000	0.3327	1.52%
2020-07-09	0	0.330	0.325	0.330	0.325	0.340	2,804,000	929,040	0.3313	0.330	0.325	0.330	0.325	0.340	2,804,000	0.3313	-4.35%
2020-07-08	0	0.345	0.345	0.350	0.330	0.350	1,862,000	635,280	0.3412	0.345	0.345	0.350	0.330	0.350	1,862,000	0.3412	1.47%
2020-07-07	0	0.340	0.335	0.340	0.325	0.350	6,946,000	2,327,020	0.3350	0.340	0.335	0.340	0.325	0.350	6,946,000	0.3350	3.03%
2020-07-06	0	0.330	0.320	0.330	0.315	0.330	3,570,000	1,142,670	0.3201	0.330	0.320	0.330	0.315	0.330	3,570,000	0.3201	1.54%
2020-07-03	0	0.325	0.320	0.325	0.310	0.335	2,680,000	856,320	0.3195	0.325	0.320	0.325	0.310	0.335	2,680,000	0.3195	1.56%
2020-07-02	0	0.320	0.315	0.320	0.315	0.325	1,334,000	425,920	0.3193	0.320	0.315	0.320	0.315	0.325	1,334,000	0.3193	0.00%
2020-06-30	0	0.320	0.315	0.320	0.315	0.330	772,000	248,300	0.3216	0.320	0.315	0.320	0.315	0.330	772,000	0.3216	0.00%
2020-06-29	0	0.320	0.320	0.325	0.315	0.325	1,106,000	353,530	0.3196	0.320	0.320	0.325	0.315	0.325	1,106,000	0.3196	-1.54%
2020-06-26	0	0.325	0.320	0.325	0.320	0.335	960,000	309,940	0.3229	0.325	0.320	0.325	0.320	0.335	960,000	0.3229	0.00%
2020-06-24	0	0.325	0.325	0.330	0.320	0.330	792,000	256,660	0.3241	0.325	0.325	0.330	0.320	0.330	792,000	0.3241	-1.52%
2020-06-23	0	0.330	0.330	0.335	0.310	0.380	6,348,000	2,141,270	0.3373	0.330	0.330	0.335	0.310	0.380	6,348,000	0.3373	1.54%
2020-06-22	0	0.325	0.320	0.325	0.315	0.325	402,000	128,450	0.3195	0.325	0.320	0.325	0.315	0.325	402,000	0.3195	-1.52%
2020-06-19	0	0.330	0.320	0.330	0.310	0.335	2,148,000	678,360	0.3158	0.330	0.320	0.330	0.310	0.335	2,148,000	0.3158	-1.49%
2020-06-18	0	0.335	0.325	0.335	0.320	0.335	566,000	184,220	0.3255	0.335	0.325	0.335	0.320	0.335	566,000	0.3255	0.00%
2020-06-17	0	0.335	0.325	0.335	0.320	0.340	2,764,000	918,720	0.3324	0.335	0.325	0.335	0.320	0.340	2,764,000	0.3324	3.08%
2020-06-16	0	0.325	0.325	0.330	0.320	0.335	1,900,000	615,730	0.3241	0.325	0.325	0.330	0.320	0.335	1,900,000	0.3241	-1.52%
2020-06-15	0	0.330	0.315	0.330	0.310	0.340	5,384,000	1,719,730	0.3194	0.330	0.315	0.330	0.310	0.340	5,384,000	0.3194	-2.94%
2020-06-12	0	0.340	0.330	0.340	0.325	0.340	792,000	262,650	0.3316	0.340	0.330	0.340	0.325	0.340	792,000	0.3316	0.00%
2020-06-11	0	0.340	0.340	0.350	0.340	0.360	1,886,000	652,110	0.3458	0.340	0.340	0.350	0.340	0.360	1,886,000	0.3458	-6.85%
2020-06-10	0	0.365	0.360	0.365	0.330	0.365	4,456,000	1,515,290	0.3401	0.365	0.360	0.365	0.330	0.365	4,456,000	0.3401	4.29%
2020-06-09	0	0.350	0.340	0.350	0.330	0.350	1,408,000	482,940	0.3430	0.350	0.340	0.350	0.330	0.350	1,408,000	0.3430	4.48%
2020-06-08	0	0.335	0.335	0.340	0.310	0.385	10,902,000	3,765,450	0.3454	0.335	0.335	0.340	0.310	0.385	10,902,000	0.3454	6.35%
2020-06-05	0	0.315	0.310	0.315	0.310	0.335	2,682,000	856,300	0.3193	0.315	0.310	0.315	0.310	0.335	2,682,000	0.3193	-4.55%
2020-06-04	0	0.330	0.320	0.335	0.320	0.340	2,552,000	836,170	0.3277	0.330	0.320	0.335	0.320	0.340	2,552,000	0.3277	-2.94%
2020-06-03	0	0.340	0.330	0.340	0.335	0.360	1,106,000	378,170	0.3419	0.340	0.330	0.340	0.335	0.360	1,106,000	0.3419	1.49%
2020-06-02	0	0.335	0.330	0.335	0.330	0.350	936,000	313,410	0.3348	0.335	0.330	0.335	0.330	0.350	936,000	0.3348	-1.47%
2020-06-01	0	0.340	0.335	0.340	0.325	0.345	2,168,000	719,390	0.3318	0.340	0.335	0.340	0.325	0.345	2,168,000	0.3318	1.49%
2020-05-29	0	0.335	0.335	0.350	0.335	0.360	2,840,000	969,980	0.3415	0.335	0.335	0.350	0.335	0.360	2,840,000	0.3415	-5.63%
2020-05-28	0	0.355	0.360	0.365	0.305	0.380	16,628,000	5,960,310	0.3585	0.355	0.360	0.365	0.305	0.380	16,628,000	0.3585	16.39%
2020-05-27	0	0.305	0.305	0.310	0.300	0.325	1,334,000	410,270	0.3075	0.305	0.305	0.310	0.300	0.325	1,334,000	0.3075	-4.69%
2020-05-26	0	0.320	0.320	0.325	0.300	0.320	1,218,000	380,310	0.3122	0.320	0.320	0.325	0.300	0.320	1,218,000	0.3122	4.92%
2020-05-25	0	0.305	0.305	0.310	0.280	0.315	2,356,000	703,120	0.2984	0.305	0.305	0.310	0.280	0.315	2,356,000	0.2984	-3.17%
2020-05-22	0	0.315	0.315	0.325	0.300	0.345	7,674,000	2,452,000	0.3195	0.315	0.315	0.325	0.300	0.345	7,674,000	0.3195	-10.00%
2020-05-21	0	0.350	0.345	0.350	0.340	0.380	7,928,000	2,825,820	0.3564	0.350	0.345	0.350	0.340	0.380	7,928,000	0.3564	-2.78%
2020-05-20	0	0.360	0.360	0.365	0.360	0.385	2,378,000	864,610	0.3636	0.360	0.360	0.365	0.360	0.385	2,378,000	0.3636	-5.26%
2020-05-19	0	0.380	0.365	0.380	0.345	0.390	9,596,000	3,473,940	0.3620	0.380	0.365	0.380	0.345	0.390	9,596,000	0.3620	0.00%
2020-05-18	0	0.380	0.375	0.380	0.380	0.415	10,072,000	3,924,900	0.3897	0.380	0.375	0.380	0.380	0.415	10,072,000	0.3897	-7.32%
2020-05-15	0	0.410	0.405	0.410	0.410	0.430	5,654,000	2,370,570	0.4193	0.410	0.405	0.410	0.410	0.430	5,654,000	0.4193	-3.53%
2020-05-14	0	0.425	0.425	0.430	0.415	0.440	5,072,000	2,170,770	0.4280	0.425	0.425	0.430	0.415	0.440	5,072,000	0.4280	-1.16%
2020-05-13	0	0.430	0.430	0.435	0.420	0.465	7,240,000	3,124,610	0.4316	0.430	0.430	0.435	0.420	0.465	7,240,000	0.4316	-5.49%
2020-05-12	0	0.455	0.445	0.455	0.430	0.455	7,778,000	3,423,470	0.4401	0.455	0.445	0.455	0.430	0.455	7,778,000	0.4401	0.00%
2020-05-11	0	0.455	0.445	0.450	0.405	0.460	22,794,000	9,801,540	0.4300	0.455	0.445	0.450	0.405	0.460	22,794,000	0.4300	9.64%
2020-05-08	0	0.415	0.415	0.420	0.400	0.430	17,598,000	7,310,250	0.4154	0.415	0.415	0.420	0.400	0.430	17,598,000	0.4154	3.75%
2020-05-07	0	0.400	0.395	0.400	0.385	0.450	30,306,000	12,325,230	0.4067	0.400	0.395	0.400	0.385	0.450	30,306,000	0.4067	-9.09%
2020-05-06	0	0.440	0.435	0.440	0.435	0.510	54,948,000	25,683,480	0.4674	0.440	0.435	0.440	0.435	0.510	54,948,000	0.4674	-5.38%
2020-05-05	0	0.465	0.465	0.470	0.390	0.540	371,012,000	172,894,130	0.4660	0.465	0.465	0.470	0.390	0.540	371,012,000	0.4660	32.86%
2020-05-04	0	0.350	0.345	0.350	0.235	1.380	323,968,000	101,701,456	0.3139	0.350	0.345	0.350	0.235	1.380	323,968,000	0.3139	-73.48%
2020-04-29	0	1.320	1.320	1.370	1.320	1.420	4,836,000	6,648,320	1.3748	1.320	1.320	1.370	1.320	1.420	4,836,000	1.3748	-6.38%
2020-04-28	0	1.410	1.350	1.410	1.350	1.440	13,590,000	18,763,400	1.3807	1.410	1.350	1.410	1.350	1.440	13,590,000	1.3807	1.44%
2020-04-27	0	1.390	1.340	1.390	1.330	1.390	164,000	223,860	1.3650	1.390	1.340	1.390	1.330	1.390	164,000	1.3650	0.72%
2020-04-24	0	1.380	1.350	1.390	1.360	1.390	164,000	225,660	1.3760	1.380	1.350	1.390	1.360	1.390	164,000	1.3760	0.73%
2020-04-23	0	1.370	1.340	1.370	1.350	1.390	1,240,000	1,682,260	1.3567	1.370	1.340	1.370	1.350	1.390	1,240,000	1.3567	2.24%
2020-04-22	0	1.340	1.320	1.340	1.300	1.350	10,242,000	13,690,560	1.3367	1.340	1.320	1.340	1.300	1.350	10,242,000	1.3367	-0.74%
2020-04-21	0	1.350	1.310	1.360	1.290	1.400	12,706,000	17,348,980	1.3654	1.350	1.310	1.360	1.290	1.400	12,706,000	1.3654	1.50%
2020-04-20	0	1.330	1.320	1.330	1.330	1.500	8,660,000	12,553,700	1.4496	1.330	1.320	1.330	1.330	1.500	8,660,000	1.4496	-3.62%
2020-04-17	0	1.380	1.370	1.380	1.370	1.430	4,052,000	5,665,340	1.3982	1.380	1.370	1.380	1.370	1.430	4,052,000	1.3982	-3.50%
2020-04-16	0	1.430	1.390	1.430	1.410	1.450	960,000	1,359,000	1.4156	1.430	1.390	1.430	1.410	1.450	960,000	1.4156	1.42%
2020-04-15	0	1.410	1.370	1.410	1.360	1.440	670,000	942,480	1.4067	1.410	1.370	1.410	1.360	1.440	670,000	1.4067	2.17%
2020-04-14	0	1.380	1.370	1.380	1.360	1.450	1,044,000	1,472,800	1.4107	1.380	1.370	1.380	1.360	1.450	1,044,000	1.4107	-4.17%
2020-04-09	0	1.440	1.440	1.470	1.430	1.490	1,562,000	2,261,620	1.4479	1.440	1.440	1.470	1.430	1.490	1,562,000	1.4479	-2.04%
2020-04-08	0	1.470	1.420	1.470	1.420	1.490	784,000	1,130,080	1.4414	1.470	1.420	1.470	1.420	1.490	784,000	1.4414	2.08%
2020-04-07	0	1.440	1.410	1.450	1.410	1.480	1,800,000	2,585,680	1.4365	1.440	1.410	1.450	1.410	1.480	1,800,000	1.4365	0.70%
2020-04-06	0	1.430	1.410	1.440	1.410	1.460	506,000	726,620	1.4360	1.430	1.410	1.440	1.410	1.460	506,000	1.4360	-1.38%
2020-04-03	0	1.450	1.400	1.450	1.360	1.460	142,000	201,960	1.4223	1.450	1.400	1.450	1.360	1.460	142,000	1.4223	4.32%
2020-04-02	0	1.390	1.390	1.410	1.360	1.450	1,098,000	1,561,400	1.4220	1.390	1.390	1.410	1.360	1.450	1,098,000	1.4220	-4.14%
2020-04-01	0	1.450	1.390	1.450	1.400	1.470	5,260,000	7,589,760	1.4429	1.450	1.390	1.450	1.400	1.470	5,260,000	1.4429	-0.68%
2020-03-31	0	1.460	1.400	1.470	1.400	1.470	1,294,000	1,823,100	1.4089	1.460	1.400	1.470	1.400	1.470	1,294,000	1.4089	-1.35%
2020-03-30	0	1.480	1.430	1.490	1.450	1.520	218,000	321,420	1.4744	1.480	1.430	1.490	1.450	1.520	218,000	1.4744	-1.33%
2020-03-27	0	1.500	1.390	1.500	1.440	1.500	2,284,000	3,324,860	1.4557	1.500	1.390	1.500	1.440	1.500	2,284,000	1.4557	2.74%
2020-03-26	0	1.460	1.440	1.460	1.440	1.480	2,104,000	3,076,220	1.4621	1.460	1.440	1.460	1.440	1.480	2,104,000	1.4621	0.69%
2020-03-25	0	1.450	1.430	1.450	1.360	1.490	4,504,000	6,616,820	1.4691	1.450	1.430	1.450	1.360	1.490	4,504,000	1.4691	2.84%
2020-03-24	0	1.410	1.360	1.410	1.340	1.460	672,000	932,120	1.3871	1.410	1.360	1.410	1.340	1.460	672,000	1.3871	-1.40%
2020-03-23	0	1.430	-	1.430	1.400	1.440	358,000	511,820	1.4297	1.430	-	1.430	1.400	1.440	358,000	1.4297	-2.72%
2020-03-20	0	1.470	1.430	1.470	1.450	1.470	1,680,000	2,460,800	1.4648	1.470	1.430	1.470	1.450	1.470	1,680,000	1.4648	1.38%
2020-03-19	0	1.450	1.420	1.450	1.420	1.540	604,000	875,840	1.4501	1.450	1.420	1.450	1.420	1.540	604,000	1.4501	-0.68%
2020-03-18	0	1.460	1.420	1.480	1.430	1.540	1,506,000	2,216,840	1.4720	1.460	1.420	1.480	1.430	1.540	1,506,000	1.4720	0.69%
2020-03-17	0	1.450	1.440	1.470	1.430	1.470	476,000	689,780	1.4491	1.450	1.440	1.470	1.430	1.470	476,000	1.4491	-1.36%
2020-03-16	0	1.470	1.430	1.470	1.420	1.480	126,000	183,320	1.4549	1.470	1.430	1.470	1.420	1.480	126,000	1.4549	1.38%
2020-03-13	0	1.450	1.400	1.450	1.410	1.490	514,000	742,360	1.4443	1.450	1.400	1.450	1.410	1.490	514,000	1.4443	-2.68%
2020-03-12	0	1.490	1.430	1.490	1.410	1.580	1,194,000	1,738,040	1.4556	1.490	1.430	1.490	1.410	1.580	1,194,000	1.4556	-3.25%
2020-03-11	0	1.540	-	1.540	1.480	1.600	1,804,000	2,786,080	1.5444	1.540	-	1.540	1.480	1.600	1,804,000	1.5444	-1.91%
2020-03-10	0	1.570	1.520	1.570	1.550	1.600	80,000	125,500	1.5688	1.570	1.520	1.570	1.550	1.600	80,000	1.5688	1.29%
2020-03-09	0	1.550	1.480	1.550	1.510	1.600	470,000	728,440	1.5499	1.550	1.480	1.550	1.510	1.600	470,000	1.5499	-1.90%
2020-03-06	0	1.580	1.520	1.580	1.540	1.600	126,000	196,900	1.5627	1.580	1.520	1.580	1.540	1.600	126,000	1.5627	-0.63%
2020-03-05	0	1.590	1.530	1.590	1.530	1.650	212,000	331,340	1.5629	1.590	1.530	1.590	1.530	1.650	212,000	1.5629	-1.24%
2020-03-04	0	1.610	1.580	1.610	1.580	1.660	116,000	184,960	1.5945	1.610	1.580	1.610	1.580	1.660	116,000	1.5945	0.62%
2020-03-03	0	1.600	1.550	1.600	1.480	1.620	1,118,000	1,720,240	1.5387	1.600	1.550	1.600	1.480	1.620	1,118,000	1.5387	1.91%
2020-03-02	0	1.570	1.570	1.590	1.520	1.700	1,778,000	2,821,100	1.5867	1.570	1.570	1.590	1.520	1.700	1,778,000	1.5867	-3.68%
2020-02-28	0	1.630	1.540	1.630	1.560	1.660	256,000	411,720	1.6083	1.630	1.540	1.630	1.560	1.660	256,000	1.6083	-0.61%
2020-02-27	0	1.640	1.540	1.650	1.600	1.680	300,000	487,420	1.6247	1.640	1.540	1.650	1.600	1.680	300,000	1.6247	-1.20%
2020-02-26	0	1.660	1.630	1.660	1.630	1.700	236,000	393,260	1.6664	1.660	1.630	1.660	1.630	1.700	236,000	1.6664	-0.60%
2020-02-25	0	1.670	1.650	1.670	1.670	1.700	76,000	127,040	1.6716	1.670	1.650	1.670	1.670	1.700	76,000	1.6716	0.60%
2020-02-24	0	1.660	1.620	1.680	1.630	1.710	150,000	246,380	1.6425	1.660	1.620	1.680	1.630	1.710	150,000	1.6425	-1.19%
2020-02-21	0	1.680	1.630	1.680	1.640	1.690	668,000	1,118,680	1.6747	1.680	1.630	1.680	1.640	1.690	668,000	1.6747	-1.18%
2020-02-20	0	1.700	1.620	1.700	1.650	1.700	144,000	243,160	1.6886	1.700	1.620	1.700	1.650	1.700	144,000	1.6886	0.59%
2020-02-19	0	1.690	1.640	1.690	1.670	1.690	2,126,000	3,562,800	1.6758	1.690	1.640	1.690	1.670	1.690	2,126,000	1.6758	0.60%
2020-02-18	0	1.680	1.680	1.690	1.680	1.700	436,000	735,500	1.6869	1.680	1.680	1.690	1.680	1.700	436,000	1.6869	-1.18%
2020-02-17	0	1.700	1.600	1.700	1.680	1.700	94,000	158,920	1.6906	1.700	1.600	1.700	1.680	1.700	94,000	1.6906	0.00%
2020-02-14	0	1.700	1.680	1.700	1.680	1.720	1,058,000	1,787,260	1.6893	1.700	1.680	1.700	1.680	1.720	1,058,000	1.6893	0.00%
2020-02-13	0	1.700	1.640	1.700	1.690	1.710	258,000	436,660	1.6925	1.700	1.640	1.700	1.690	1.710	258,000	1.6925	0.00%
2020-02-12	0	1.700	1.640	1.700	1.620	1.720	520,000	866,400	1.6662	1.700	1.640	1.700	1.620	1.720	520,000	1.6662	0.00%
2020-02-11	0	1.700	1.650	1.700	1.670	1.700	308,000	517,900	1.6815	1.700	1.650	1.700	1.670	1.700	308,000	1.6815	2.41%
2020-02-10	0	1.660	1.650	1.670	1.660	1.690	42,000	70,200	1.6714	1.660	1.650	1.670	1.660	1.690	42,000	1.6714	0.00%
2020-02-07	0	1.660	1.640	1.670	1.640	1.750	846,000	1,404,940	1.6607	1.660	1.640	1.670	1.640	1.750	846,000	1.6607	0.61%
2020-02-06	0	1.650	1.640	1.660	1.630	1.750	570,000	956,460	1.6780	1.650	1.640	1.660	1.630	1.750	570,000	1.6780	-1.79%
2020-02-05	0	1.680	1.640	1.680	1.680	1.700	40,000	67,240	1.6810	1.680	1.640	1.680	1.680	1.700	40,000	1.6810	-0.59%
2020-02-04	0	1.690	1.680	1.690	1.660	1.760	346,000	587,420	1.6977	1.690	1.680	1.690	1.660	1.760	346,000	1.6977	-1.17%
2020-02-03	0	1.710	1.680	1.720	1.670	1.770	540,000	918,580	1.7011	1.710	1.680	1.720	1.670	1.770	540,000	1.7011	-3.39%
2020-01-31	0	1.770	1.750	1.770	1.730	1.790	178,000	311,180	1.7482	1.770	1.750	1.770	1.730	1.790	178,000	1.7482	1.72%
2020-01-30	0	1.740	1.730	1.740	1.740	1.800	296,000	518,680	1.7523	1.740	1.730	1.740	1.740	1.800	296,000	1.7523	-1.69%
2020-01-29	0	1.770	1.750	1.770	1.750	1.820	30,000	53,580	1.7860	1.770	1.750	1.770	1.750	1.820	30,000	1.7860	-0.56%
2020-01-24	0	1.780	1.750	1.780	1.790	1.790	12,000	21,480	1.7900	1.780	1.750	1.780	1.790	1.790	12,000	1.7900	0.00%
2020-01-23	0	1.780	1.780	1.790	1.780	1.830	184,000	333,560	1.8128	1.780	1.780	1.790	1.780	1.830	184,000	1.8128	-1.11%
2020-01-22	0	1.800	1.770	1.820	1.790	1.850	156,000	281,200	1.8026	1.800	1.770	1.820	1.790	1.850	156,000	1.8026	0.00%
2020-01-21	0	1.800	1.760	1.820	1.770	1.840	92,000	165,160	1.7952	1.800	1.760	1.820	1.770	1.840	92,000	1.7952	-0.55%
2020-01-20	0	1.810	1.780	1.790	1.690	1.850	1,882,000	3,444,500	1.8302	1.810	1.780	1.790	1.690	1.850	1,882,000	1.8302	4.02%
2020-01-17	0	1.740	1.690	1.740	1.680	1.770	516,000	896,940	1.7383	1.740	1.690	1.740	1.680	1.770	516,000	1.7383	-1.14%
2020-01-16	0	1.760	1.740	1.760	1.750	1.810	638,000	1,137,300	1.7826	1.760	1.740	1.760	1.750	1.810	638,000	1.7826	-1.68%
2020-01-15	0	1.790	1.720	1.790	1.740	1.860	2,216,000	3,975,600	1.7940	1.790	1.720	1.790	1.740	1.860	2,216,000	1.7940	-2.19%
2020-01-14	0	1.830	1.800	1.830	1.810	1.870	564,000	1,040,460	1.8448	1.830	1.800	1.830	1.810	1.870	564,000	1.8448	0.00%
2020-01-13	0	1.830	1.790	1.830	1.790	1.890	924,000	1,690,440	1.8295	1.830	1.790	1.830	1.790	1.890	924,000	1.8295	-3.17%
2020-01-10	0	1.890	1.860	1.880	1.880	1.920	732,000	1,393,060	1.9031	1.890	1.860	1.880	1.880	1.920	732,000	1.9031	-1.05%
2020-01-09	0	1.910	1.900	1.910	1.880	1.940	5,420,000	10,297,080	1.8998	1.910	1.900	1.910	1.880	1.940	5,420,000	1.8998	-1.55%
2020-01-08	0	1.940	1.910	1.940	1.890	1.960	648,000	1,245,900	1.9227	1.940	1.910	1.940	1.890	1.960	648,000	1.9227	-0.51%
2020-01-07	0	1.950	1.910	1.950	1.910	1.980	916,000	1,783,220	1.9467	1.950	1.910	1.950	1.910	1.980	916,000	1.9467	0.00%
2020-01-06	0	1.950	1.900	1.950	1.910	1.990	798,000	1,550,360	1.9428	1.950	1.900	1.950	1.910	1.990	798,000	1.9428	0.00%
2020-01-03	0	1.950	1.940	1.950	1.940	1.990	998,000	1,949,760	1.9537	1.950	1.940	1.950	1.940	1.990	998,000	1.9537	-0.51%
2020-01-02	0	1.960	1.940	1.960	1.950	1.990	3,066,000	6,009,200	1.9599	1.960	1.940	1.960	1.950	1.990	3,066,000	1.9599	-1.51%
2019-12-31	0	1.990	1.970	1.990	1.970	2.010	530,000	1,052,620	1.9861	1.990	1.970	1.990	1.970	2.010	530,000	1.9861	0.51%
2019-12-30	0	1.980	1.980	1.990	1.970	2.030	532,000	1,059,120	1.9908	1.980	1.980	1.990	1.970	2.030	532,000	1.9908	-1.00%
2019-12-27	0	2.000	1.980	2.000	1.950	2.030	576,000	1,150,260	1.9970	2.000	1.980	2.000	1.950	2.030	576,000	1.9970	-1.48%
2019-12-24	0	2.030	1.950	2.030	1.970	2.060	2,524,000	5,116,020	2.0269	2.030	1.950	2.030	1.970	2.060	2,524,000	2.0269	0.50%
2019-12-23	0	2.020	1.990	2.020	1.900	2.070	4,726,000	9,437,820	1.9970	2.020	1.990	2.020	1.900	2.070	4,726,000	1.9970	6.88%
2019-12-20	0	1.890	1.860	1.890	1.540	2.120	5,386,000	10,492,600	1.9481	1.890	1.860	1.890	1.540	2.120	5,386,000	1.9481	-6.90%
2019-12-19	0	2.030	2.000	2.030	1.870	2.070	2,386,000	4,710,720	1.9743	2.030	2.000	2.030	1.870	2.070	2,386,000	1.9743	4.64%
2019-12-18	0	1.940	1.910	1.940	1.910	1.990	594,000	1,147,340	1.9315	1.940	1.910	1.940	1.910	1.990	594,000	1.9315	-1.52%
2019-12-17	0	1.970	1.920	1.970	1.920	1.970	2,894,000	5,623,380	1.9431	1.970	1.920	1.970	1.920	1.970	2,894,000	1.9431	1.03%
2019-12-16	0	1.950	1.930	1.950	1.910	1.950	2,614,000	5,059,660	1.9356	1.950	1.930	1.950	1.910	1.950	2,614,000	1.9356	0.52%
2019-12-13	0	1.940	1.900	1.940	1.890	1.960	842,000	1,619,040	1.9229	1.940	1.900	1.940	1.890	1.960	842,000	1.9229	-0.51%
2019-12-12	0	1.950	1.930	1.950	1.920	2.000	556,000	1,081,960	1.9460	1.950	1.930	1.950	1.920	2.000	556,000	1.9460	0.00%
2019-12-11	0	1.950	1.900	1.950	1.900	1.950	570,000	1,100,820	1.9313	1.950	1.900	1.950	1.900	1.950	570,000	1.9313	0.00%
2019-12-10	0	1.950	1.910	1.950	1.880	1.950	844,000	1,625,100	1.9255	1.950	1.910	1.950	1.880	1.950	844,000	1.9255	0.00%
2019-12-09	0	1.950	1.910	1.950	1.920	1.990	572,000	1,113,780	1.9472	1.950	1.910	1.950	1.920	1.990	572,000	1.9472	-2.01%
2019-12-06	0	1.990	1.940	1.990	1.900	1.990	864,000	1,671,500	1.9346	1.990	1.940	1.990	1.900	1.990	864,000	1.9346	1.53%
2019-12-05	0	1.960	1.930	1.950	1.930	2.020	1,216,000	2,380,120	1.9573	1.960	1.930	1.950	1.930	2.020	1,216,000	1.9573	1.03%
2019-12-04	0	1.940	1.920	1.940	1.850	1.950	1,220,000	2,318,140	1.9001	1.940	1.920	1.940	1.850	1.950	1,220,000	1.9001	4.30%
2019-12-03	0	1.860	1.820	1.860	1.800	1.870	1,334,000	2,439,060	1.8284	1.860	1.820	1.860	1.800	1.870	1,334,000	1.8284	1.09%
2019-12-02	0	1.840	1.810	1.840	1.720	1.890	7,036,000	12,766,320	1.8144	1.840	1.810	1.840	1.720	1.890	7,036,000	1.8144	5.14%
2019-11-29	0	1.750	1.700	1.750	1.710	1.750	1,000,000	1,730,600	1.7306	1.750	1.700	1.750	1.710	1.750	1,000,000	1.7306	-0.57%
2019-11-28	0	1.760	1.700	1.760	1.750	1.770	1,556,000	2,724,640	1.7511	1.760	1.700	1.760	1.750	1.770	1,556,000	1.7511	0.00%
2019-11-27	0	1.760	1.730	1.770	1.740	1.780	2,730,000	4,793,040	1.7557	1.760	1.730	1.770	1.740	1.780	2,730,000	1.7557	-1.12%
2019-11-26	0	1.780	1.750	1.780	1.740	1.790	1,316,000	2,325,180	1.7669	1.780	1.750	1.780	1.740	1.790	1,316,000	1.7669	0.56%
2019-11-25	0	1.770	1.740	1.770	1.740	1.800	1,268,000	2,228,460	1.7575	1.770	1.740	1.770	1.740	1.800	1,268,000	1.7575	0.57%
2019-11-22	0	1.760	1.760	1.780	1.700	1.760	664,000	1,160,680	1.7480	1.760	1.760	1.780	1.700	1.760	664,000	1.7480	-1.12%
2019-11-21	0	1.780	1.760	1.780	1.750	1.790	736,000	1,302,200	1.7693	1.780	1.760	1.780	1.750	1.790	736,000	1.7693	0.56%
2019-11-20	0	1.770	1.760	1.770	1.760	1.840	692,000	1,228,260	1.7749	1.770	1.760	1.770	1.760	1.840	692,000	1.7749	-1.67%
2019-11-19	0	1.800	1.770	1.800	1.750	1.840	4,688,000	8,309,560	1.7725	1.800	1.770	1.800	1.750	1.840	4,688,000	1.7725	-0.55%
2019-11-18	0	1.810	1.770	1.810	1.700	2.150	10,696,000	20,492,300	1.9159	1.810	1.770	1.810	1.700	2.150	10,696,000	1.9159	5.85%
2019-11-15	0	1.710	1.680	1.700	1.680	1.740	1,082,000	1,842,460	1.7028	1.710	1.680	1.700	1.680	1.740	1,082,000	1.7028	-1.16%
2019-11-14	0	1.730	1.690	1.730	1.700	1.780	3,818,000	6,506,660	1.7042	1.730	1.690	1.730	1.700	1.780	3,818,000	1.7042	-1.14%
2019-11-13	0	1.750	1.710	1.740	1.620	1.750	3,920,000	6,613,360	1.6871	1.750	1.710	1.740	1.620	1.750	3,920,000	1.6871	6.06%
2019-11-12	0	1.650	1.630	1.650	1.590	1.700	1,374,000	2,285,540	1.6634	1.650	1.630	1.650	1.590	1.700	1,374,000	1.6634	-1.20%
2019-11-11	0	1.670	1.660	1.670	1.660	1.720	1,646,000	2,759,340	1.6764	1.670	1.660	1.670	1.660	1.720	1,646,000	1.6764	-2.91%
2019-11-08	0	1.720	1.700	1.720	1.670	1.720	1,140,000	1,936,720	1.6989	1.720	1.700	1.720	1.670	1.720	1,140,000	1.6989	0.00%
2019-11-07	0	1.720	1.680	1.710	1.670	1.720	1,094,000	1,841,920	1.6837	1.720	1.680	1.710	1.670	1.720	1,094,000	1.6837	1.18%
2019-11-06	0	1.700	1.690	1.700	1.680	1.710	800,000	1,354,240	1.6928	1.700	1.690	1.700	1.680	1.710	800,000	1.6928	0.00%
2019-11-05	0	1.700	1.660	1.700	1.660	1.700	1,462,000	2,473,360	1.6918	1.700	1.660	1.700	1.660	1.700	1,462,000	1.6918	0.59%
2019-11-04	0	1.690	1.670	1.690	1.630	1.730	834,000	1,409,200	1.6897	1.690	1.670	1.690	1.630	1.730	834,000	1.6897	0.60%
2019-11-01	0	1.680	1.660	1.680	1.620	1.680	3,088,000	5,101,660	1.6521	1.680	1.660	1.680	1.620	1.680	3,088,000	1.6521	1.20%
2019-10-31	0	1.660	1.650	1.660	1.650	1.700	1,100,000	1,841,660	1.6742	1.660	1.650	1.660	1.650	1.700	1,100,000	1.6742	1.22%
2019-10-30	0	1.640	1.640	1.660	1.630	1.670	1,346,000	2,215,240	1.6458	1.640	1.640	1.660	1.630	1.670	1,346,000	1.6458	-1.20%
2019-10-29	0	1.660	1.640	1.670	1.620	1.670	1,600,000	2,625,820	1.6411	1.660	1.640	1.670	1.620	1.670	1,600,000	1.6411	-1.19%
2019-10-28	0	1.680	1.660	1.680	1.640	1.700	1,198,000	1,998,920	1.6685	1.680	1.660	1.680	1.640	1.700	1,198,000	1.6685	2.44%
2019-10-25	0	1.640	1.620	1.640	1.620	1.710	4,238,000	7,001,900	1.6522	1.640	1.620	1.640	1.620	1.710	4,238,000	1.6522	-4.09%
2019-10-24	0	1.710	1.670	1.710	1.620	1.750	1,550,000	2,624,780	1.6934	1.710	1.670	1.710	1.620	1.750	1,550,000	1.6934	0.59%
2019-10-23	0	1.700	1.680	1.700	1.610	1.850	3,864,000	6,729,200	1.7415	1.700	1.680	1.700	1.610	1.850	3,864,000	1.7415	3.03%
2019-10-22	0	1.650	1.610	1.650	1.460	1.650	3,012,000	4,771,200	1.5841	1.650	1.610	1.650	1.460	1.650	3,012,000	1.5841	12.24%
2019-10-21	0	1.470	1.430	1.470	1.440	1.480	2,772,000	4,038,100	1.4567	1.470	1.430	1.470	1.440	1.480	2,772,000	1.4567	0.68%
2019-10-18	0	1.460	1.430	1.460	1.440	1.460	2,722,000	3,925,260	1.4420	1.460	1.430	1.460	1.440	1.460	2,722,000	1.4420	0.00%
2019-10-17	0	1.460	1.400	1.460	1.410	1.490	2,278,000	3,248,800	1.4262	1.460	1.400	1.460	1.410	1.490	2,278,000	1.4262	0.69%
2019-10-16	0	1.450	1.420	1.450	1.420	1.480	768,000	1,107,540	1.4421	1.450	1.420	1.450	1.420	1.480	768,000	1.4421	0.00%
2019-10-15	0	1.450	1.420	1.460	1.430	1.460	754,000	1,093,520	1.4503	1.450	1.420	1.460	1.430	1.460	754,000	1.4503	0.00%
2019-10-14	0	1.450	1.430	1.460	1.420	1.460	738,000	1,067,240	1.4461	1.450	1.430	1.460	1.420	1.460	738,000	1.4461	-0.68%
2019-10-11	0	1.460	1.440	1.460	1.440	1.500	870,000	1,270,860	1.4608	1.460	1.440	1.460	1.440	1.500	870,000	1.4608	-0.68%
2019-10-10	0	1.470	1.440	1.470	1.430	1.480	704,000	1,023,180	1.4534	1.470	1.440	1.470	1.430	1.480	704,000	1.4534	0.00%
2019-10-09	0	1.470	1.450	1.480	1.440	1.480	756,000	1,104,800	1.4614	1.470	1.450	1.480	1.440	1.480	756,000	1.4614	-1.34%
2019-10-08	0	1.490	1.470	1.480	1.470	1.490	4,420,000	6,555,680	1.4832	1.490	1.470	1.480	1.470	1.490	4,420,000	1.4832	0.68%
2019-10-04	0	1.480	1.460	1.490	1.460	1.490	568,000	841,340	1.4812	1.480	1.460	1.490	1.460	1.490	568,000	1.4812	-1.33%
2019-10-03	0	1.500	1.480	1.500	1.470	1.500	902,000	1,339,380	1.4849	1.500	1.480	1.500	1.470	1.500	902,000	1.4849	0.00%
2019-10-02	0	1.500	1.460	1.500	1.460	1.520	1,320,000	1,971,280	1.4934	1.500	1.460	1.500	1.460	1.520	1,320,000	1.4934	0.00%
2019-09-30	0	1.500	1.480	1.500	1.470	1.530	1,374,000	2,047,360	1.4901	1.500	1.480	1.500	1.470	1.530	1,374,000	1.4901	-0.66%
2019-09-27	0	1.510	1.470	1.520	1.470	1.520	798,000	1,186,400	1.4867	1.510	1.470	1.520	1.470	1.520	798,000	1.4867	-1.31%
2019-09-26	0	1.530	1.510	1.530	1.470	1.550	1,230,000	1,845,280	1.5002	1.530	1.510	1.530	1.470	1.550	1,230,000	1.5002	3.38%
2019-09-25	0	1.480	1.460	1.480	1.450	1.490	936,000	1,381,800	1.4763	1.480	1.460	1.480	1.450	1.490	936,000	1.4763	-1.33%
2019-09-24	0	1.500	1.460	1.500	1.460	1.510	802,000	1,195,980	1.4912	1.500	1.460	1.500	1.460	1.510	802,000	1.4912	0.00%
2019-09-23	0	1.500	1.470	1.500	1.420	1.530	930,000	1,374,020	1.4774	1.500	1.470	1.500	1.420	1.530	930,000	1.4774	0.00%
2019-09-20	0	1.500	1.470	1.500	1.470	1.550	1,076,000	1,630,620	1.5154	1.500	1.470	1.500	1.470	1.550	1,076,000	1.5154	-3.23%
2019-09-19	0	1.550	1.510	1.550	1.500	1.550	1,102,000	1,682,680	1.5269	1.550	1.510	1.550	1.500	1.550	1,102,000	1.5269	1.31%
2019-09-18	0	1.530	1.490	1.540	1.500	1.540	962,000	1,455,780	1.5133	1.530	1.490	1.540	1.500	1.540	962,000	1.5133	-0.65%
2019-09-17	0	1.540	1.510	1.540	1.520	1.550	1,258,000	1,924,420	1.5297	1.540	1.510	1.540	1.520	1.550	1,258,000	1.5297	-0.65%
2019-09-16	0	1.550	1.530	1.560	1.520	1.570	1,780,000	2,759,120	1.5501	1.550	1.530	1.560	1.520	1.570	1,780,000	1.5501	-1.27%
2019-09-13	0	1.570	1.570	1.580	1.510	1.580	2,132,000	3,299,000	1.5474	1.570	1.570	1.580	1.510	1.580	2,132,000	1.5474	2.61%
2019-09-12	0	1.530	1.500	1.530	1.500	1.540	1,356,000	2,061,760	1.5205	1.530	1.500	1.530	1.500	1.540	1,356,000	1.5205	0.66%
2019-09-11	0	1.520	1.500	1.520	1.500	1.530	812,000	1,232,980	1.5184	1.520	1.500	1.520	1.500	1.530	812,000	1.5184	-0.65%
2019-09-10	0	1.530	1.500	1.530	1.500	1.540	726,000	1,105,880	1.5233	1.530	1.500	1.530	1.500	1.540	726,000	1.5233	-0.65%
2019-09-09	0	1.540	1.530	1.540	1.470	1.540	1,098,000	1,651,340	1.5040	1.540	1.530	1.540	1.470	1.540	1,098,000	1.5040	2.67%
2019-09-06	0	1.500	1.500	1.520	1.470	1.550	6,372,000	9,602,940	1.5071	1.500	1.500	1.520	1.470	1.550	6,372,000	1.5071	0.00%
2019-09-05	0	1.500	1.500	1.520	1.450	1.550	874,000	1,313,640	1.5030	1.500	1.500	1.520	1.450	1.550	874,000	1.5030	0.67%
2019-09-04	0	1.490	1.460	1.490	1.470	1.520	954,000	1,433,220	1.5023	1.490	1.460	1.490	1.470	1.520	954,000	1.5023	-1.97%
2019-09-03	0	1.520	1.500	1.520	1.490	1.520	782,000	1,187,060	1.5180	1.520	1.500	1.520	1.490	1.520	782,000	1.5180	-0.65%
2019-09-02	0	1.530	1.520	1.530	1.520	1.560	920,000	1,407,880	1.5303	1.530	1.520	1.530	1.520	1.560	920,000	1.5303	-1.92%
2019-08-30	0	1.560	1.500	1.560	1.500	1.570	2,594,000	3,953,160	1.5240	1.560	1.500	1.560	1.500	1.570	2,594,000	1.5240	0.65%
2019-08-29	0	1.550	1.470	1.540	1.400	1.550	1,372,000	2,036,040	1.4840	1.550	1.470	1.540	1.400	1.550	1,372,000	1.4840	0.65%
2019-08-28	0	1.540	1.530	1.540	1.510	1.550	738,000	1,135,420	1.5385	1.540	1.530	1.540	1.510	1.550	738,000	1.5385	-0.65%
2019-08-27	0	1.550	1.530	1.550	1.510	1.590	792,000	1,214,340	1.5333	1.550	1.530	1.550	1.510	1.590	792,000	1.5333	0.65%
2019-08-26	0	1.540	1.520	1.540	1.530	1.590	706,000	1,086,840	1.5394	1.540	1.520	1.540	1.530	1.590	706,000	1.5394	0.65%
2019-08-23	0	1.530	1.510	1.550	1.510	1.580	960,000	1,461,260	1.5221	1.530	1.510	1.550	1.510	1.580	960,000	1.5221	-1.92%
2019-08-22	0	1.560	1.520	1.570	1.500	1.590	3,330,000	5,160,200	1.5496	1.560	1.520	1.570	1.500	1.590	3,330,000	1.5496	3.31%
2019-08-21	0	1.510	1.480	1.530	1.480	1.550	28,000	41,880	1.4957	1.510	1.480	1.530	1.480	1.550	28,000	1.4957	2.03%
2019-08-20	0	1.480	1.480	1.520	1.460	1.520	1,536,000	2,276,260	1.4819	1.480	1.480	1.520	1.460	1.520	1,536,000	1.4819	-1.99%
2019-08-19	0	1.510	1.500	1.520	1.480	1.530	498,000	752,700	1.5114	1.510	1.500	1.520	1.480	1.530	498,000	1.5114	-1.95%
2019-08-16	0	1.540	1.510	1.570	1.490	1.540	540,000	816,400	1.5119	1.540	1.510	1.570	1.490	1.540	540,000	1.5119	-0.65%
2019-08-15	0	1.550	1.550	1.570	1.430	1.550	586,000	885,580	1.5112	1.550	1.550	1.570	1.430	1.550	586,000	1.5112	0.00%
2019-08-14	0	1.550	1.520	1.550	1.530	1.580	5,562,000	8,558,500	1.5387	1.550	1.520	1.550	1.530	1.580	5,562,000	1.5387	-1.90%
2019-08-13	0	1.580	1.570	1.590	1.570	1.620	588,000	932,080	1.5852	1.580	1.570	1.590	1.570	1.620	588,000	1.5852	-2.47%
2019-08-12	0	1.620	1.590	1.630	1.500	1.630	740,000	1,159,600	1.5670	1.620	1.590	1.630	1.500	1.630	740,000	1.5670	3.85%
2019-08-09	0	1.560	1.530	1.560	1.500	1.640	8,296,000	12,697,080	1.5305	1.560	1.530	1.560	1.500	1.640	8,296,000	1.5305	-3.11%
2019-08-08	0	1.610	1.610	1.620	1.580	1.640	780,000	1,251,060	1.6039	1.610	1.610	1.620	1.580	1.640	780,000	1.6039	-1.23%
2019-08-07	0	1.630	1.630	1.650	1.560	1.670	1,090,000	1,768,820	1.6228	1.630	1.630	1.650	1.560	1.670	1,090,000	1.6228	3.16%
2019-08-06	0	1.580	1.580	1.620	1.320	1.630	5,216,000	7,807,600	1.4969	1.580	1.580	1.620	1.320	1.630	5,216,000	1.4969	7.48%
2019-08-05	0	1.470	1.470	1.500	1.460	1.620	1,104,000	1,671,240	1.5138	1.470	1.470	1.500	1.460	1.620	1,104,000	1.5138	-6.96%
2019-08-02	0	1.580	1.570	1.600	1.550	1.770	2,978,000	4,918,640	1.6517	1.580	1.570	1.600	1.550	1.770	2,978,000	1.6517	3.27%
2019-08-01	0	1.530	1.510	1.540	1.500	1.550	1,266,000	1,914,720	1.5124	1.530	1.510	1.540	1.500	1.550	1,266,000	1.5124	-1.29%
2019-07-31	0	1.550	1.540	1.570	1.530	1.600	1,574,000	2,444,440	1.5530	1.550	1.540	1.570	1.530	1.600	1,574,000	1.5530	-3.13%
2019-07-30	0	1.600	1.590	1.640	1.550	1.630	1,710,000	2,734,540	1.5991	1.600	1.590	1.640	1.550	1.630	1,710,000	1.5991	3.23%
2019-07-29	0	1.550	1.550	1.560	1.490	1.560	3,932,000	5,943,880	1.5117	1.550	1.550	1.560	1.490	1.560	3,932,000	1.5117	-1.27%
2019-07-26	0	1.570	1.570	1.590	1.560	1.600	624,000	987,160	1.5820	1.570	1.570	1.590	1.560	1.600	624,000	1.5820	0.00%
2019-07-25	0	1.570	1.560	1.590	1.470	1.640	1,398,000	2,175,380	1.5561	1.570	1.560	1.590	1.470	1.640	1,398,000	1.5561	1.95%
2019-07-24	0	1.540	1.530	1.540	1.450	1.630	8,364,000	12,606,400	1.5072	1.540	1.530	1.540	1.450	1.630	8,364,000	1.5072	6.94%
2019-07-23	0	1.440	1.430	1.450	1.420	1.620	3,610,000	5,278,800	1.4623	1.440	1.430	1.450	1.420	1.620	3,610,000	1.4623	-10.00%
2019-07-22	0	1.600	1.570	1.600	1.540	1.780	3,158,000	5,155,860	1.6326	1.600	1.570	1.600	1.540	1.780	3,158,000	1.6326	-10.11%
2019-07-19	0	1.780	1.750	1.780	1.710	1.940	3,188,000	5,702,480	1.7887	1.780	1.750	1.780	1.710	1.940	3,188,000	1.7887	-4.81%
2019-07-18	0	1.870	1.810	1.870	1.700	1.940	3,606,000	6,684,340	1.8537	1.870	1.810	1.870	1.700	1.940	3,606,000	1.8537	1.08%
2019-07-17	0	1.850	1.830	1.850	1.800	2.150	6,182,000	12,121,360	1.9608	1.850	1.830	1.850	1.800	2.150	6,182,000	1.9608	-7.50%
2019-07-16	0	2.000	1.960	2.000	1.700	2.030	8,794,000	16,952,860	1.9278	2.000	1.960	2.000	1.700	2.030	8,794,000	1.9278	14.29%
2019-07-15	0	1.750	1.740	1.750	1.680	2.300	9,192,000	17,727,740	1.9286	1.750	1.740	1.750	1.680	2.300	9,192,000	1.9286	-20.81%
2019-07-12	0	2.210	2.200	2.240	1.930	2.230	6,140,000	12,798,100	2.0844	2.210	2.200	2.240	1.930	2.230	6,140,000	2.0844	16.93%
2019-07-11	0	1.890	1.870	1.890	1.700	1.950	8,586,000	15,945,640	1.8572	1.890	1.870	1.890	1.700	1.950	8,586,000	1.8572	5.00%
2019-07-10	0	1.800	1.780	1.810	1.580	1.820	5,850,000	10,034,960	1.7154	1.800	1.780	1.810	1.580	1.820	5,850,000	1.7154	12.50%
2019-07-09	0	1.600	1.580	1.600	1.480	1.660	2,612,000	4,176,560	1.5990	1.600	1.580	1.600	1.480	1.660	2,612,000	1.5990	6.67%
2019-07-08	0	1.500	1.490	1.520	1.320	1.560	3,984,000	5,850,460	1.4685	1.500	1.490	1.520	1.320	1.560	3,984,000	1.4685	10.29%
2019-07-05	0	1.360	1.340	1.360	1.300	1.380	2,832,000	3,776,560	1.3335	1.360	1.340	1.360	1.300	1.380	2,832,000	1.3335	0.00%
2019-07-04	0	1.360	1.340	1.390	1.280	1.360	1,676,000	2,243,940	1.3389	1.360	1.340	1.390	1.280	1.360	1,676,000	1.3389	0.74%
2019-07-03	0	1.350	1.320	1.340	1.300	1.350	404,000	538,060	1.3318	1.350	1.320	1.340	1.300	1.350	404,000	1.3318	-1.46%
2019-07-02	0	1.370	1.370	1.380	1.300	1.400	802,000	1,083,680	1.3512	1.370	1.370	1.380	1.300	1.400	802,000	1.3512	-0.72%
2019-06-28	0	1.380	1.370	1.390	1.300	1.390	1,178,000	1,608,700	1.3656	1.380	1.370	1.390	1.300	1.390	1,178,000	1.3656	2.22%
2019-06-27	0	1.350	1.340	1.350	1.280	1.350	646,000	848,660	1.3137	1.350	1.340	1.350	1.280	1.350	646,000	1.3137	3.05%
2019-06-26	0	1.310	1.280	1.310	1.210	1.310	1,354,000	1,724,920	1.2739	1.310	1.280	1.310	1.210	1.310	1,354,000	1.2739	3.97%
2019-06-25	0	1.260	1.230	1.260	1.200	1.270	1,230,000	1,521,180	1.2367	1.260	1.230	1.260	1.200	1.270	1,230,000	1.2367	0.80%
2019-06-24	0	1.250	1.250	1.270	1.250	1.300	810,000	1,024,920	1.2653	1.250	1.250	1.270	1.250	1.300	810,000	1.2653	0.00%
2019-06-21	0	1.250	1.250	1.260	1.210	1.270	2,646,000	3,293,640	1.2448	1.250	1.250	1.260	1.210	1.270	2,646,000	1.2448	-2.34%
2019-06-20	0	1.280	1.280	1.290	1.280	1.360	1,574,000	2,062,700	1.3105	1.280	1.280	1.290	1.280	1.360	1,574,000	1.3105	-3.76%
2019-06-19	0	1.330	1.320	1.340	1.310	1.370	1,252,000	1,658,820	1.3249	1.330	1.320	1.340	1.310	1.370	1,252,000	1.3249	0.76%
2019-06-18	0	1.320	1.320	1.330	1.300	1.350	812,000	1,071,080	1.3191	1.320	1.320	1.330	1.300	1.350	812,000	1.3191	-1.49%
2019-06-17	0	1.340	1.330	1.350	1.280	1.420	2,504,000	3,389,300	1.3536	1.340	1.330	1.350	1.280	1.420	2,504,000	1.3536	5.51%
2019-06-14	0	1.270	1.260	1.270	1.260	1.420	4,202,000	5,583,920	1.3289	1.270	1.260	1.270	1.260	1.420	4,202,000	1.3289	-9.29%
2019-06-13	0	1.400	1.400	1.420	1.400	1.520	3,000,000	4,376,160	1.4587	1.400	1.400	1.420	1.400	1.520	3,000,000	1.4587	-4.11%
2019-06-12	0	1.460	1.450	1.460	1.450	1.630	3,732,000	5,741,160	1.5384	1.460	1.450	1.460	1.450	1.630	3,732,000	1.5384	-3.31%
2019-06-11	0	1.510	1.510	1.520	1.430	1.560	2,072,000	3,122,860	1.5072	1.510	1.510	1.520	1.430	1.560	2,072,000	1.5072	1.34%
2019-06-10	0	1.490	1.490	1.500	1.480	1.700	2,990,000	4,694,100	1.5699	1.490	1.490	1.500	1.480	1.700	2,990,000	1.5699	-9.70%
2019-06-06	0	1.650	1.640	1.650	1.610	1.720	1,996,000	3,319,080	1.6629	1.650	1.640	1.650	1.610	1.720	1,996,000	1.6629	-1.79%
2019-06-05	0	1.680	1.670	1.680	1.650	1.760	4,986,000	8,422,640	1.6893	1.680	1.670	1.680	1.650	1.760	4,986,000	1.6893	-1.75%
2019-06-04	0	1.710	1.700	1.740	1.670	1.800	2,300,000	3,991,720	1.7355	1.710	1.700	1.740	1.670	1.800	2,300,000	1.7355	-4.47%
2019-06-03	0	1.790	1.780	1.790	1.660	1.880	5,744,000	10,069,380	1.7530	1.790	1.780	1.790	1.660	1.880	5,744,000	1.7530	-1.10%
2019-05-31	0	1.810	1.800	1.810	1.560	1.850	12,140,000	21,213,500	1.7474	1.810	1.800	1.810	1.560	1.850	12,140,000	1.7474	11.73%
2019-05-30	0	1.620	1.610	1.620	1.430	1.620	6,202,000	9,527,080	1.5361	1.620	1.610	1.620	1.430	1.620	6,202,000	1.5361	3.18%
2019-05-29	0	1.570	1.560	1.570	1.550	1.680	7,886,000	12,610,180	1.5991	1.570	1.560	1.570	1.550	1.680	7,886,000	1.5991	3.29%
2019-05-28	0	1.520	1.520	1.530	1.470	1.590	6,618,000	10,108,060	1.5274	1.520	1.520	1.530	1.470	1.590	6,618,000	1.5274	3.40%
2019-05-27	0	1.470	1.460	1.480	1.190	1.640	28,090,000	39,848,980	1.4186	1.470	1.460	1.480	1.190	1.640	28,090,000	1.4186	2.08%
2019-05-24	0	1.440	1.450	1.460	1.410	1.890	32,162,000	57,497,620	1.7878	1.440	1.450	1.460	1.410	1.890	32,162,000	1.7878	-12.20%
2019-05-23	0	1.640	1.630	1.640	1.500	1.740	19,328,000	31,799,500	1.6453	1.640	1.630	1.640	1.500	1.740	19,328,000	1.6453	10.07%
2019-05-22	0	1.490	1.480	1.490	1.460	1.620	11,150,000	16,967,080	1.5217	1.490	1.480	1.490	1.460	1.620	11,150,000	1.5217	-4.49%
2019-05-21	0	1.560	1.560	1.570	1.320	1.680	42,422,000	66,286,280	1.5625	1.560	1.560	1.570	1.320	1.680	42,422,000	1.5625	18.18%
2019-05-20	0	1.320	1.310	1.320	1.200	1.490	31,098,000	41,338,000	1.3293	1.320	1.310	1.320	1.200	1.490	31,098,000	1.3293	-2.94%
2019-05-17	0	1.360	1.350	1.360	1.130	1.430	73,326,000	96,448,060	1.3153	1.360	1.350	1.360	1.130	1.430	73,326,000	1.3153	22.52%
2019-05-16	0	1.110	1.110	1.120	1.050	1.200	63,734,000	72,230,659	1.1333	1.110	1.110	1.120	1.050	1.200	63,734,000	1.1333

---

Webb-site Database - Powered By Linux Group

Back to top

---