China Bright Culture Group: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01859	2020-03-13	2023-03-30	2025-02-04	Docs

• Buybacks
• Outstanding
• Short
• 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
2025-02-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2023-03-30	0	0.080	0.080	0.082	0.079	0.090	14,890,000	1,225,380	0.0823	0.080	0.080	0.082	0.079	0.090	14,890,000	0.0823	-8.05%
2023-03-29	0	0.087	0.085	0.087	0.082	0.094	40,859,000	3,573,748	0.0875	0.087	0.085	0.087	0.082	0.094	40,859,000	0.0875	2.35%
2023-03-28	0	0.085	0.081	0.085	0.073	0.086	80,163,000	6,348,175	0.0792	0.085	0.081	0.085	0.073	0.086	80,163,000	0.0792	-3.41%
2023-03-27	0	0.088	0.087	0.088	0.085	0.200	309,645,000	32,833,268	0.1060	0.088	0.087	0.088	0.085	0.200	309,645,000	0.1060	-60.00%
2023-03-24	0	0.220	0.218	0.220	0.201	0.295	271,160,000	65,825,410	0.2428	0.220	0.218	0.220	0.201	0.295	271,160,000	0.2428	-18.52%
2023-03-23	0	0.270	0.270	0.275	0.182	0.280	13,146,000	3,083,112	0.2345	0.270	0.270	0.275	0.182	0.280	13,146,000	0.2345	54.29%
2023-03-22	0	0.175	0.176	0.184	0.175	0.188	33,844,000	6,160,767	0.1820	0.175	0.176	0.184	0.175	0.188	33,844,000	0.1820	-2.23%
2023-03-21	0	0.179	0.170	0.180	0.165	0.180	4,925,000	832,341	0.1690	0.179	0.170	0.180	0.165	0.180	4,925,000	0.1690	5.92%
2023-03-20	0	0.169	0.169	0.170	0.163	0.170	7,087,000	1,193,661	0.1684	0.169	0.169	0.170	0.163	0.170	7,087,000	0.1684	1.20%
2023-03-17	0	0.167	0.167	0.170	0.167	0.171	2,230,000	378,476	0.1697	0.167	0.167	0.170	0.167	0.171	2,230,000	0.1697	-2.34%
2023-03-16	0	0.171	0.171	0.180	0.165	0.184	11,834,000	2,032,956	0.1718	0.171	0.171	0.180	0.165	0.184	11,834,000	0.1718	-10.00%
2023-03-15	0	0.190	0.187	0.190	0.189	0.196	13,535,000	2,602,314	0.1923	0.190	0.187	0.190	0.189	0.196	13,535,000	0.1923	4.40%
2023-03-14	0	0.182	0.182	0.192	0.182	0.200	2,588,000	487,205	0.1883	0.182	0.182	0.192	0.182	0.200	2,588,000	0.1883	2.82%
2023-03-13	0	0.177	0.172	0.179	0.163	0.185	1,558,000	277,448	0.1781	0.177	0.172	0.179	0.163	0.185	1,558,000	0.1781	4.12%
2023-03-10	0	0.170	0.170	0.180	0.168	0.184	5,491,000	933,994	0.1701	0.170	0.170	0.180	0.168	0.184	5,491,000	0.1701	-2.86%
2023-03-09	0	0.175	0.170	0.177	0.175	0.184	8,903,000	1,609,593	0.1808	0.175	0.170	0.177	0.175	0.184	8,903,000	0.1808	-2.78%
2023-03-08	0	0.180	0.176	0.180	0.178	0.184	5,770,000	1,029,025	0.1783	0.180	0.176	0.180	0.178	0.184	5,770,000	0.1783	-2.17%
2023-03-07	0	0.184	0.182	0.185	0.178	0.187	678,000	122,152	0.1802	0.184	0.182	0.185	0.178	0.187	678,000	0.1802	1.66%
2023-03-06	0	0.181	0.177	0.182	0.170	0.200	4,919,000	906,286	0.1842	0.181	0.177	0.182	0.170	0.200	4,919,000	0.1842	6.47%
2023-03-03	0	0.170	0.170	0.174	0.168	0.175	3,617,000	621,997	0.1720	0.170	0.170	0.174	0.168	0.175	3,617,000	0.1720	2.41%
2023-03-02	0	0.166	0.164	0.166	0.164	0.176	9,028,000	1,524,749	0.1689	0.166	0.164	0.166	0.164	0.176	9,028,000	0.1689	-9.29%
2023-03-01	0	0.183	0.181	0.184	0.169	0.184	1,704,000	311,193	0.1826	0.183	0.181	0.184	0.169	0.184	1,704,000	0.1826	1.67%
2023-02-28	0	0.180	0.172	0.179	0.173	0.186	4,666,000	832,886	0.1785	0.180	0.172	0.179	0.173	0.186	4,666,000	0.1785	-2.17%
2023-02-27	0	0.184	0.177	0.184	0.167	0.185	5,769,000	1,023,701	0.1774	0.184	0.177	0.184	0.167	0.185	5,769,000	0.1774	3.37%
2023-02-24	0	0.178	0.178	0.180	0.175	0.196	5,398,000	1,003,242	0.1859	0.178	0.178	0.180	0.175	0.196	5,398,000	0.1859	-9.18%
2023-02-23	0	0.196	0.193	0.199	0.196	0.205	3,442,000	684,361	0.1988	0.196	0.193	0.199	0.196	0.205	3,442,000	0.1988	-4.39%
2023-02-22	0	0.205	0.200	0.205	0.193	0.205	11,400,000	2,265,146	0.1987	0.205	0.200	0.205	0.193	0.205	11,400,000	0.1987	2.50%
2023-02-21	0	0.200	0.196	0.200	0.192	0.208	6,082,000	1,198,021	0.1970	0.200	0.196	0.200	0.192	0.208	6,082,000	0.1970	-2.91%
2023-02-20	0	0.206	0.206	0.210	0.203	0.206	255,000	52,326	0.2052	0.206	0.206	0.210	0.203	0.206	255,000	0.2052	-4.63%
2023-02-17	0	0.216	0.209	0.215	0.210	0.220	1,322,000	283,241	0.2143	0.216	0.209	0.215	0.210	0.220	1,322,000	0.2143	-1.37%
2023-02-16	0	0.219	0.219	0.220	0.210	0.229	29,050,000	6,423,088	0.2211	0.219	0.219	0.220	0.210	0.229	29,050,000	0.2211	-0.45%
2023-02-15	0	0.220	0.213	0.219	0.212	0.237	21,959,000	4,789,204	0.2181	0.220	0.213	0.219	0.212	0.237	21,959,000	0.2181	-1.35%
2023-02-14	0	0.223	0.223	0.230	0.222	0.249	1,154,000	268,043	0.2323	0.223	0.223	0.230	0.222	0.249	1,154,000	0.2323	-5.91%
2023-02-13	0	0.237	0.237	0.240	0.200	0.250	16,763,000	3,698,436	0.2206	0.237	0.237	0.240	0.200	0.250	16,763,000	0.2206	10.75%
2023-02-10	0	0.214	0.214	0.218	0.196	0.214	10,158,000	2,100,898	0.2068	0.214	0.214	0.218	0.196	0.214	10,158,000	0.2068	9.74%
2023-02-09	0	0.195	0.192	0.195	0.189	0.197	11,861,000	2,307,257	0.1945	0.195	0.192	0.195	0.189	0.197	11,861,000	0.1945	1.56%
2023-02-08	0	0.192	0.192	0.196	0.183	0.214	12,668,000	2,456,753	0.1939	0.192	0.192	0.196	0.183	0.214	12,668,000	0.1939	-3.03%
2023-02-07	0	0.198	0.195	0.198	0.145	0.270	28,785,000	5,700,579	0.1980	0.198	0.195	0.198	0.145	0.270	28,785,000	0.1980	-26.67%
2023-02-06	0	0.270	0.265	0.270	0.270	0.285	4,431,000	1,242,375	0.2804	0.270	0.265	0.270	0.270	0.285	4,431,000	0.2804	-6.90%
2023-02-03	0	0.290	0.285	0.290	0.285	0.295	2,420,000	701,675	0.2899	0.290	0.285	0.290	0.285	0.295	2,420,000	0.2899	-3.33%
2023-02-02	0	0.300	0.290	0.300	0.285	0.300	10,419,000	3,028,310	0.2907	0.300	0.290	0.300	0.285	0.300	10,419,000	0.2907	5.26%
2023-02-01	0	0.285	0.285	0.290	0.275	0.285	8,173,000	2,286,995	0.2798	0.285	0.285	0.290	0.275	0.285	8,173,000	0.2798	0.00%
2023-01-31	0	0.285	0.280	0.285	0.285	0.290	11,642,000	3,317,980	0.2850	0.285	0.280	0.285	0.285	0.290	11,642,000	0.2850	0.00%
2023-01-30	0	0.285	0.280	0.285	0.285	0.290	5,432,000	1,548,520	0.2851	0.285	0.280	0.285	0.285	0.290	5,432,000	0.2851	-1.72%
2023-01-27	0	0.290	0.285	0.295	0.280	0.290	4,648,000	1,325,430	0.2852	0.290	0.285	0.295	0.280	0.290	4,648,000	0.2852	1.75%
2023-01-26	0	0.285	0.280	0.285	0.270	0.295	5,363,000	1,478,720	0.2757	0.285	0.280	0.285	0.270	0.295	5,363,000	0.2757	3.64%
2023-01-20	0	0.275	0.270	0.280	0.275	0.280	14,613,000	4,025,775	0.2755	0.275	0.270	0.280	0.275	0.280	14,613,000	0.2755	0.00%
2023-01-19	0	0.275	0.270	0.280	0.270	0.280	6,920,000	1,907,615	0.2757	0.275	0.270	0.280	0.270	0.280	6,920,000	0.2757	0.00%
2023-01-18	0	0.275	0.270	0.275	0.275	0.285	7,555,000	2,093,925	0.2772	0.275	0.270	0.275	0.275	0.285	7,555,000	0.2772	0.00%
2023-01-17	0	0.275	0.275	0.280	0.275	0.280	5,523,000	1,532,100	0.2774	0.275	0.275	0.280	0.275	0.280	5,523,000	0.2774	1.85%
2023-01-16	0	0.270	0.270	0.275	0.265	0.285	13,732,000	3,737,700	0.2722	0.270	0.270	0.275	0.265	0.285	13,732,000	0.2722	-5.26%
2023-01-13	0	0.285	0.285	0.290	0.280	0.305	4,096,000	1,198,560	0.2926	0.285	0.285	0.290	0.280	0.305	4,096,000	0.2926	1.79%
2023-01-12	0	0.280	0.275	0.285	0.280	0.285	1,090,000	306,175	0.2809	0.280	0.275	0.285	0.280	0.285	1,090,000	0.2809	-1.75%
2023-01-11	0	0.285	0.280	0.285	0.280	0.290	7,875,000	2,245,235	0.2851	0.285	0.280	0.285	0.280	0.290	7,875,000	0.2851	0.00%
2023-01-10	0	0.285	0.280	0.290	0.280	0.290	3,198,000	911,245	0.2849	0.285	0.280	0.290	0.280	0.290	3,198,000	0.2849	0.00%
2023-01-09	0	0.285	0.280	0.300	0.285	0.305	1,645,000	487,410	0.2963	0.285	0.280	0.300	0.285	0.305	1,645,000	0.2963	-3.39%
2023-01-06	0	0.295	0.295	0.300	0.295	0.340	5,936,000	1,802,715	0.3037	0.295	0.295	0.300	0.295	0.340	5,936,000	0.3037	-7.81%
2023-01-05	0	0.320	0.320	0.325	0.270	0.355	26,610,000	7,996,650	0.3005	0.320	0.320	0.325	0.270	0.355	26,610,000	0.3005	23.08%
2023-01-04	0	0.260	0.255	0.265	0.247	0.260	5,118,000	1,299,782	0.2540	0.260	0.255	0.265	0.247	0.260	5,118,000	0.2540	5.26%
2023-01-03	0	0.247	0.244	0.247	0.231	0.249	818,000	202,484	0.2475	0.247	0.244	0.247	0.231	0.249	818,000	0.2475	-1.20%
2022-12-30	0	0.250	0.243	0.250	0.243	0.255	14,170,000	3,541,998	0.2500	0.250	0.243	0.250	0.243	0.255	14,170,000	0.2500	0.00%
2022-12-29	0	0.250	0.250	0.255	0.250	0.255	486,000	121,655	0.2503	0.250	0.250	0.255	0.250	0.255	486,000	0.2503	-1.96%
2022-12-28	0	0.255	0.255	0.260	0.255	0.265	420,000	107,980	0.2571	0.255	0.255	0.260	0.255	0.265	420,000	0.2571	-3.77%
2022-12-23	0	0.265	0.250	0.265	0.260	0.265	1,915,000	506,600	0.2645	0.265	0.250	0.265	0.260	0.265	1,915,000	0.2645	3.92%
2022-12-22	0	0.255	0.255	0.265	0.255	0.270	1,834,000	483,175	0.2635	0.255	0.255	0.265	0.255	0.270	1,834,000	0.2635	-1.92%
2022-12-21	0	0.260	0.260	0.270	0.260	0.260	139,000	36,140	0.2600	0.260	0.260	0.270	0.260	0.260	139,000	0.2600	-5.45%
2022-12-20	0	0.275	0.265	0.275	0.275	0.275	50,000	13,750	0.2750	0.275	0.265	0.275	0.275	0.275	50,000	0.2750	1.85%
2022-12-19	0	0.270	0.265	0.275	0.260	0.270	2,256,000	588,620	0.2609	0.270	0.265	0.275	0.260	0.270	2,256,000	0.2609	1.89%
2022-12-16	0	0.265	0.260	0.270	0.265	0.275	4,050,000	1,078,050	0.2662	0.265	0.260	0.270	0.265	0.275	4,050,000	0.2662	-5.36%
2022-12-15	0	0.280	0.275	0.285	0.248	0.290	50,834,000	13,548,569	0.2665	0.280	0.275	0.285	0.248	0.290	50,834,000	0.2665	3.70%
2022-12-14	0	0.270	0.270	0.275	0.270	0.275	4,234,000	1,143,355	0.2700	0.270	0.270	0.275	0.270	0.275	4,234,000	0.2700	-1.82%
2022-12-13	0	0.275	0.270	0.275	0.270	0.275	219,000	60,175	0.2748	0.275	0.270	0.275	0.270	0.275	219,000	0.2748	1.85%
2022-12-12	0	0.270	0.265	0.275	0.270	0.275	436,000	119,650	0.2744	0.270	0.265	0.275	0.270	0.275	436,000	0.2744	-3.57%
2022-12-09	0	0.280	0.280	0.285	0.275	0.280	1,212,000	338,120	0.2790	0.280	0.280	0.285	0.275	0.280	1,212,000	0.2790	0.00%
2022-12-08	0	0.280	0.275	0.285	0.275	0.280	3,676,000	1,023,710	0.2785	0.280	0.275	0.285	0.275	0.280	3,676,000	0.2785	1.82%
2022-12-07	0	0.275	0.270	0.275	0.275	0.285	3,667,000	1,024,800	0.2795	0.275	0.270	0.275	0.275	0.285	3,667,000	0.2795	-1.79%
2022-12-06	0	0.280	0.275	0.285	0.275	0.285	3,810,000	1,068,045	0.2803	0.280	0.275	0.285	0.275	0.285	3,810,000	0.2803	1.82%
2022-12-05	0	0.275	0.270	0.275	0.275	0.280	657,000	180,795	0.2752	0.275	0.270	0.275	0.275	0.280	657,000	0.2752	-1.79%
2022-12-02	0	0.280	0.275	0.280	0.280	0.280	50,000	14,000	0.2800	0.280	0.275	0.280	0.280	0.280	50,000	0.2800	0.00%
2022-12-01	0	0.280	0.275	0.280	0.275	0.285	6,076,000	1,674,465	0.2756	0.280	0.275	0.280	0.275	0.285	6,076,000	0.2756	1.82%
2022-11-30	0	0.275	0.275	0.280	0.275	0.290	1,438,000	397,725	0.2766	0.275	0.275	0.280	0.275	0.290	1,438,000	0.2766	-1.79%
2022-11-29	0	0.280	0.275	0.285	0.275	0.290	574,000	161,235	0.2809	0.280	0.275	0.285	0.275	0.290	574,000	0.2809	0.00%
2022-11-28	0	0.280	0.275	0.280	0.270	0.285	2,264,000	635,375	0.2806	0.280	0.275	0.280	0.270	0.285	2,264,000	0.2806	-3.45%
2022-11-25	0	0.290	0.280	0.295	0.280	0.295	691,000	199,230	0.2883	0.290	0.280	0.295	0.280	0.295	691,000	0.2883	3.57%
2022-11-24	0	0.280	0.280	0.290	0.280	0.295	1,873,000	540,445	0.2885	0.280	0.280	0.290	0.280	0.295	1,873,000	0.2885	-3.45%
2022-11-23	0	0.290	0.290	0.295	0.280	0.305	4,533,000	1,317,030	0.2905	0.290	0.290	0.295	0.280	0.305	4,533,000	0.2905	-4.92%
2022-11-22	0	0.305	0.290	0.310	0.305	0.325	2,185,000	684,755	0.3134	0.305	0.290	0.310	0.305	0.325	2,185,000	0.3134	-1.61%
2022-11-21	0	0.310	0.300	0.310	0.300	0.320	3,586,000	1,126,850	0.3142	0.310	0.300	0.310	0.300	0.320	3,586,000	0.3142	-3.12%
2022-11-18	0	0.320	0.310	0.325	0.320	0.340	4,872,000	1,613,395	0.3312	0.320	0.310	0.325	0.320	0.340	4,872,000	0.3312	-3.03%
2022-11-17	0	0.330	0.325	0.340	0.330	0.345	1,969,000	668,015	0.3393	0.330	0.325	0.340	0.330	0.345	1,969,000	0.3393	-5.71%
2022-11-16	0	0.350	0.335	0.350	0.325	0.350	806,000	272,630	0.3383	0.350	0.335	0.350	0.325	0.350	806,000	0.3383	2.94%
2022-11-15	0	0.340	0.340	0.345	0.330	0.345	4,430,000	1,489,245	0.3362	0.340	0.340	0.345	0.330	0.345	4,430,000	0.3362	1.49%
2022-11-14	0	0.335	0.325	0.335	0.330	0.345	2,132,000	713,490	0.3347	0.335	0.325	0.335	0.330	0.345	2,132,000	0.3347	-5.63%
2022-11-11	0	0.355	0.340	0.355	0.340	0.360	11,619,000	4,090,740	0.3521	0.355	0.340	0.355	0.340	0.360	11,619,000	0.3521	4.41%
2022-11-10	0	0.340	0.335	0.340	0.320	0.390	18,781,000	6,443,125	0.3431	0.340	0.335	0.340	0.320	0.390	18,781,000	0.3431	-12.82%
2022-11-09	0	0.390	0.400	0.410	0.320	0.410	5,337,000	1,863,035	0.3491	0.390	0.400	0.410	0.320	0.410	5,337,000	0.3491	14.71%
2022-11-08	0	0.340	0.325	0.340	0.280	0.340	4,578,000	1,471,895	0.3215	0.340	0.325	0.340	0.280	0.340	4,578,000	0.3215	15.25%
2022-11-07	0	0.295	0.285	0.300	0.285	0.300	2,704,000	795,760	0.2943	0.295	0.285	0.300	0.285	0.300	2,704,000	0.2943	1.72%
2022-11-04	0	0.290	0.285	0.300	0.280	0.305	9,813,000	2,921,320	0.2977	0.290	0.285	0.300	0.280	0.305	9,813,000	0.2977	-1.69%
2022-11-03	0	0.295	0.285	0.295	0.265	0.315	9,443,000	2,725,955	0.2887	0.295	0.285	0.295	0.265	0.315	9,443,000	0.2887	-6.35%
2022-11-02	0	0.315	0.310	0.320	0.310	0.320	3,118,000	982,380	0.3151	0.315	0.310	0.320	0.310	0.320	3,118,000	0.3151	-1.56%
2022-11-01	0	0.320	0.310	0.330	0.310	0.330	1,597,000	513,690	0.3217	0.320	0.310	0.330	0.310	0.330	1,597,000	0.3217	0.00%
2022-10-31	0	0.320	0.315	0.320	0.280	0.320	12,994,000	3,898,645	0.3000	0.320	0.315	0.320	0.280	0.320	12,994,000	0.3000	10.34%
2022-10-28	0	0.290	0.290	0.300	0.280	0.295	7,672,000	2,222,030	0.2896	0.290	0.290	0.300	0.280	0.295	7,672,000	0.2896	-1.69%
2022-10-27	0	0.295	0.290	0.305	0.285	0.295	11,019,000	3,195,035	0.2900	0.295	0.290	0.305	0.285	0.295	11,019,000	0.2900	0.00%
2022-10-26	0	0.295	0.285	0.295	0.285	0.305	2,443,000	718,155	0.2940	0.295	0.285	0.295	0.285	0.305	2,443,000	0.2940	3.51%
2022-10-25	0	0.285	0.285	0.295	0.285	0.360	16,919,000	5,707,445	0.3373	0.285	0.285	0.295	0.285	0.360	16,919,000	0.3373	-20.83%
2022-10-24	0	0.360	0.290	0.345	0.280	0.365	2,717,000	853,690	0.3142	0.360	0.290	0.345	0.280	0.365	2,717,000	0.3142	18.03%
2022-10-21	0	0.305	0.300	0.305	0.285	0.330	56,104,000	17,411,920	0.3104	0.305	0.300	0.305	0.285	0.330	56,104,000	0.3104	0.00%
2022-10-20	0	0.305	0.300	0.305	0.275	0.370	75,552,000	21,332,525	0.2824	0.305	0.300	0.305	0.275	0.370	75,552,000	0.2824	-15.28%
2022-10-19	0	0.360	0.345	0.360	0.350	0.375	1,147,000	407,240	0.3550	0.360	0.345	0.360	0.350	0.375	1,147,000	0.3550	0.00%
2022-10-18	0	0.360	0.345	0.360	0.340	0.390	362,000	128,645	0.3554	0.360	0.345	0.360	0.340	0.390	362,000	0.3554	-1.37%
2022-10-17	0	0.365	0.345	0.360	0.355	0.410	1,498,000	534,400	0.3567	0.365	0.345	0.360	0.355	0.410	1,498,000	0.3567	0.00%
2022-10-14	0	0.365	0.355	0.365	0.350	0.375	543,000	194,055	0.3574	0.365	0.355	0.365	0.350	0.375	543,000	0.3574	2.82%
2022-10-13	0	0.355	0.340	0.355	0.335	0.405	2,623,000	931,815	0.3552	0.355	0.340	0.355	0.335	0.405	2,623,000	0.3552	-6.58%
2022-10-12	0	0.380	0.360	0.380	0.360	0.400	1,166,000	438,885	0.3764	0.380	0.360	0.380	0.360	0.400	1,166,000	0.3764	1.33%
2022-10-11	0	0.375	0.375	0.400	0.360	0.460	187,997,000	69,789,940	0.3712	0.375	0.375	0.400	0.360	0.460	187,997,000	0.3712	-9.64%
2022-10-10	0	0.415	0.385	0.410	0.365	0.430	1,861,000	722,295	0.3881	0.415	0.385	0.410	0.365	0.430	1,861,000	0.3881	-3.49%
2022-10-07	0	0.430	0.420	0.425	0.405	0.460	3,982,000	1,689,815	0.4244	0.430	0.420	0.425	0.405	0.460	3,982,000	0.4244	6.17%
2022-10-06	0	0.405	0.400	0.405	0.355	0.480	22,822,000	9,845,215	0.4314	0.405	0.400	0.405	0.355	0.480	22,822,000	0.4314	10.96%
2022-10-05	0	0.365	0.360	0.365	0.290	0.380	11,528,000	3,976,150	0.3449	0.365	0.360	0.365	0.290	0.380	11,528,000	0.3449	28.07%
2022-10-03	0	0.285	0.285	0.290	0.265	0.285	9,942,000	2,781,515	0.2798	0.285	0.285	0.290	0.265	0.285	9,942,000	0.2798	3.64%
2022-09-30	0	0.275	0.275	0.285	0.275	0.285	1,198,000	334,980	0.2796	0.275	0.275	0.285	0.275	0.285	1,198,000	0.2796	0.00%
2022-09-29	0	0.275	0.275	0.280	0.275	0.285	17,287,000	4,840,085	0.2800	0.275	0.275	0.280	0.275	0.285	17,287,000	0.2800	-3.51%
2022-09-28	0	0.285	0.265	0.285	0.270	0.275	724,000	197,730	0.2731	0.285	0.265	0.285	0.270	0.275	724,000	0.2731	3.64%
2022-09-27	0	0.275	0.255	0.275	0.265	0.275	3,660,000	998,915	0.2729	0.275	0.255	0.275	0.265	0.275	3,660,000	0.2729	1.85%
2022-09-26	0	0.270	0.260	0.275	0.270	0.275	9,486,000	2,593,315	0.2734	0.270	0.260	0.275	0.270	0.275	9,486,000	0.2734	-1.82%
2022-09-23	0	0.275	0.270	0.275	0.260	0.280	2,881,000	781,530	0.2713	0.275	0.270	0.275	0.260	0.280	2,881,000	0.2713	3.77%
2022-09-22	0	0.265	0.265	0.280	0.255	0.265	516,000	136,550	0.2646	0.265	0.265	0.280	0.255	0.265	516,000	0.2646	0.00%
2022-09-21	0	0.265	0.255	0.275	0.260	0.285	1,443,000	391,025	0.2710	0.265	0.255	0.275	0.260	0.285	1,443,000	0.2710	-3.64%
2022-09-20	0	0.275	0.275	0.280	0.270	0.275	18,509,000	5,089,935	0.2750	0.275	0.275	0.280	0.270	0.275	18,509,000	0.2750	1.85%
2022-09-19	0	0.270	0.270	0.295	0.270	0.275	476,000	129,250	0.2715	0.270	0.270	0.295	0.270	0.275	476,000	0.2715	-1.82%
2022-09-16	0	0.275	0.270	0.275	0.265	0.275	18,534,000	5,091,595	0.2747	0.275	0.270	0.275	0.265	0.275	18,534,000	0.2747	0.00%
2022-09-15	0	0.275	0.270	0.280	0.265	0.275	6,140,000	1,657,350	0.2699	0.275	0.270	0.280	0.265	0.275	6,140,000	0.2699	0.00%
2022-09-14	0	0.275	0.265	0.275	0.265	0.280	13,619,000	3,737,550	0.2744	0.275	0.265	0.275	0.265	0.280	13,619,000	0.2744	-1.79%
2022-09-13	0	0.280	0.280	0.295	0.280	0.280	300,000	84,000	0.2800	0.280	0.280	0.295	0.280	0.280	300,000	0.2800	-3.45%
2022-09-09	0	0.290	0.285	0.300	0.280	0.300	4,923,000	1,403,755	0.2851	0.290	0.285	0.300	0.280	0.300	4,923,000	0.2851	0.00%
2022-09-08	0	0.290	0.285	0.290	0.290	0.295	89,000	26,165	0.2940	0.290	0.285	0.290	0.290	0.295	89,000	0.2940	-1.69%
2022-09-07	0	0.295	0.295	0.305	0.290	0.305	119,000	34,955	0.2937	0.295	0.295	0.305	0.290	0.305	119,000	0.2937	-4.84%
2022-09-06	0	0.310	0.300	0.310	0.295	0.310	314,000	94,990	0.3025	0.310	0.300	0.310	0.295	0.310	314,000	0.3025	5.08%
2022-09-05	0	0.295	0.275	0.295	0.265	0.295	7,729,000	2,268,725	0.2935	0.295	0.275	0.295	0.265	0.295	7,729,000	0.2935	9.26%
2022-09-02	0	0.270	0.265	0.280	0.265	0.270	290,000	76,935	0.2653	0.270	0.265	0.280	0.265	0.270	290,000	0.2653	0.00%
2022-09-01	0	0.270	0.265	0.280	0.265	0.275	515,000	137,770	0.2675	0.270	0.265	0.280	0.265	0.275	515,000	0.2675	0.00%
2022-08-31	0	0.270	0.270	0.275	0.270	0.280	486,000	134,195	0.2761	0.270	0.270	0.275	0.270	0.280	486,000	0.2761	-3.57%
2022-08-30	0	0.280	0.275	0.300	0.280	0.280	178,000	49,840	0.2800	0.280	0.275	0.300	0.280	0.280	178,000	0.2800	-3.45%
2022-08-29	0	0.290	0.275	0.305	0.290	0.290	100,000	29,000	0.2900	0.290	0.275	0.305	0.290	0.290	100,000	0.2900	0.00%
2022-08-26	0	0.290	0.290	0.305	0.290	0.300	422,000	124,390	0.2948	0.290	0.290	0.305	0.290	0.300	422,000	0.2948	-1.69%
2022-08-25	0	0.295	0.295	0.300	0.295	0.315	1,130,000	343,880	0.3043	0.295	0.295	0.300	0.295	0.315	1,130,000	0.3043	0.00%
2022-08-24	0	0.295	0.285	0.295	0.270	0.295	1,352,000	380,975	0.2818	0.295	0.285	0.295	0.270	0.295	1,352,000	0.2818	5.36%
2022-08-23	0	0.280	0.270	0.290	0.280	0.290	115,000	32,870	0.2858	0.280	0.270	0.290	0.280	0.290	115,000	0.2858	-3.45%
2022-08-22	0	0.290	0.290	0.305	0.275	0.295	28,229,000	8,108,610	0.2872	0.290	0.290	0.305	0.275	0.295	28,229,000	0.2872	0.00%
2022-08-19	0	0.290	0.280	0.290	0.280	0.290	7,651,000	2,178,910	0.2848	0.290	0.280	0.290	0.280	0.290	7,651,000	0.2848	0.00%
2022-08-18	0	0.290	0.290	0.295	0.290	0.300	62,000	18,250	0.2944	0.290	0.290	0.295	0.290	0.300	62,000	0.2944	-3.33%
2022-08-17	0	0.300	0.290	0.300	0.290	0.300	373,000	109,630	0.2939	0.300	0.290	0.300	0.290	0.300	373,000	0.2939	1.69%
2022-08-16	0	0.295	0.295	0.310	0.290	0.315	515,000	158,840	0.3084	0.295	0.295	0.310	0.290	0.315	515,000	0.3084	0.00%
2022-08-15	0	0.295	0.285	0.290	0.285	0.295	867,000	251,220	0.2898	0.295	0.285	0.290	0.285	0.295	867,000	0.2898	5.36%
2022-08-12	0	0.280	0.280	0.290	0.280	0.285	129,000	36,470	0.2827	0.280	0.280	0.290	0.280	0.285	129,000	0.2827	-3.45%
2022-08-11	0	0.290	0.280	0.290	0.280	0.285	54,000	15,405	0.2853	0.290	0.280	0.290	0.280	0.285	54,000	0.2853	1.75%
2022-08-10	0	0.285	0.285	0.290	0.285	0.320	1,982,500	601,230	0.3033	0.285	0.285	0.290	0.285	0.320	1,982,500	0.3033	1.79%
2022-08-09	0	0.280	0.265	0.300	0.280	0.290	140,000	39,500	0.2821	0.280	0.265	0.300	0.280	0.290	140,000	0.2821	0.00%
2022-08-08	0	0.280	0.275	0.280	0.280	0.285	4,627,000	1,312,225	0.2836	0.280	0.275	0.280	0.280	0.285	4,627,000	0.2836	-1.75%
2022-08-05	0	0.285	0.280	0.285	0.280	0.295	993,000	284,740	0.2867	0.285	0.280	0.285	0.280	0.295	993,000	0.2867	-5.00%
2022-08-04	0	0.300	0.295	0.300	0.290	0.315	6,698,000	1,981,710	0.2959	0.300	0.295	0.300	0.290	0.315	6,698,000	0.2959	-4.76%
2022-08-03	0	0.315	0.295	0.310	0.270	0.330	18,740,000	5,934,275	0.3167	0.315	0.295	0.310	0.270	0.330	18,740,000	0.3167	6.78%
2022-08-02	0	0.295	0.290	0.295	0.290	0.310	1,223,000	363,205	0.2970	0.295	0.290	0.295	0.290	0.310	1,223,000	0.2970	-4.84%
2022-08-01	0	0.310	0.310	0.325	0.305	0.340	60,021,000	19,784,030	0.3296	0.310	0.310	0.325	0.305	0.340	60,021,000	0.3296	-6.06%
2022-07-29	0	0.330	0.315	0.325	0.305	0.355	28,452,000	9,311,940	0.3273	0.330	0.315	0.325	0.305	0.355	28,452,000	0.3273	3.13%
2022-07-28	0	0.320	0.315	0.320	0.280	0.370	39,080,500	11,926,230	0.3052	0.320	0.315	0.320	0.280	0.370	39,080,500	0.3052	4.92%
2022-07-27	0	0.305	0.300	0.305	0.300	0.310	1,916,000	583,830	0.3047	0.305	0.300	0.305	0.300	0.310	1,916,000	0.3047	-3.17%
2022-07-26	0	0.315	0.315	0.325	0.310	0.330	179,000	56,615	0.3163	0.315	0.315	0.325	0.310	0.330	179,000	0.3163	-4.55%
2022-07-25	0	0.330	0.310	0.335	0.325	0.335	819,000	270,325	0.3301	0.330	0.310	0.335	0.325	0.335	819,000	0.3301	1.54%
2022-07-22	0	0.325	0.310	0.325	0.320	0.340	7,355,000	2,392,355	0.3253	0.325	0.310	0.325	0.320	0.340	7,355,000	0.3253	-4.41%
2022-07-21	0	0.340	0.340	0.350	0.340	0.370	2,315,000	812,105	0.3508	0.340	0.340	0.350	0.340	0.370	2,315,000	0.3508	-11.69%
2022-07-20	0	0.385	0.345	0.395	-	-	0	0	-	0.385	0.345	0.395	-	-	0	-	0.00%
2022-07-19	0	0.385	0.365	0.390	0.380	0.385	1,786,000	687,220	0.3848	0.385	0.365	0.390	0.380	0.385	1,786,000	0.3848	0.00%
2022-07-18	0	0.385	0.385	0.400	0.380	0.385	754,000	290,010	0.3846	0.385	0.385	0.400	0.380	0.385	754,000	0.3846	1.32%
2022-07-15	0	0.380	0.360	0.395	0.385	0.385	227,000	87,395	0.3850	0.380	0.360	0.395	0.385	0.385	227,000	0.3850	-1.30%
2022-07-14	0	0.385	0.370	0.390	0.385	0.390	64,000	24,940	0.3897	0.385	0.370	0.390	0.385	0.390	64,000	0.3897	5.48%
2022-07-13	0	0.365	0.365	0.400	0.365	0.400	1,080,000	414,985	0.3842	0.365	0.365	0.400	0.365	0.400	1,080,000	0.3842	0.00%
2022-07-12	0	0.365	0.360	0.365	0.350	0.380	2,060,000	775,720	0.3766	0.365	0.360	0.365	0.350	0.380	2,060,000	0.3766	-5.19%
2022-07-11	0	0.385	0.370	0.385	0.375	0.390	162,000	62,555	0.3861	0.385	0.370	0.385	0.375	0.390	162,000	0.3861	-1.28%
2022-07-08	0	0.390	0.370	0.400	0.385	0.390	750,000	289,500	0.3860	0.390	0.370	0.400	0.385	0.390	750,000	0.3860	-1.27%
2022-07-07	0	0.395	0.390	0.405	0.395	0.400	1,676,000	668,230	0.3987	0.395	0.390	0.405	0.395	0.400	1,676,000	0.3987	-1.25%
2022-07-06	0	0.400	0.375	0.405	0.370	0.405	410,000	157,805	0.3849	0.400	0.375	0.405	0.370	0.405	410,000	0.3849	5.26%
2022-07-05	0	0.380	0.380	0.435	0.360	0.440	1,778,000	709,360	0.3990	0.380	0.380	0.435	0.360	0.440	1,778,000	0.3990	-3.80%
2022-07-04	0	0.395	0.390	0.395	0.395	0.410	1,786,000	712,855	0.3991	0.395	0.390	0.395	0.395	0.410	1,786,000	0.3991	-7.06%
2022-06-30	0	0.425	0.405	0.425	0.365	0.460	9,509,000	3,877,310	0.4078	0.425	0.405	0.425	0.365	0.460	9,509,000	0.4078	-3.41%
2022-06-29	0	0.440	0.430	0.450	0.435	0.440	74,000	32,440	0.4384	0.440	0.430	0.450	0.435	0.440	74,000	0.4384	0.00%
2022-06-28	0	0.440	0.440	0.445	0.435	0.450	1,660,000	735,945	0.4433	0.440	0.440	0.445	0.435	0.450	1,660,000	0.4433	-4.35%
2022-06-27	0	0.460	0.455	0.460	0.455	0.465	617,000	284,390	0.4609	0.460	0.455	0.460	0.455	0.465	617,000	0.4609	1.10%
2022-06-24	0	0.455	0.450	0.455	0.435	0.460	2,098,000	950,230	0.4529	0.455	0.450	0.455	0.435	0.460	2,098,000	0.4529	4.60%
2022-06-23	0	0.435	0.435	0.445	0.435	0.470	1,659,000	738,345	0.4451	0.435	0.435	0.445	0.435	0.470	1,659,000	0.4451	-4.40%
2022-06-22	0	0.455	0.450	0.455	0.425	0.460	2,419,000	1,066,255	0.4408	0.455	0.450	0.455	0.425	0.460	2,419,000	0.4408	2.25%
2022-06-21	0	0.445	0.445	0.455	0.430	0.465	3,932,000	1,783,670	0.4536	0.445	0.445	0.455	0.430	0.465	3,932,000	0.4536	-5.32%
2022-06-20	0	0.470	0.470	0.490	0.470	0.490	690,000	330,240	0.4786	0.470	0.470	0.490	0.470	0.490	690,000	0.4786	-4.08%
2022-06-17	0	0.490	0.485	0.495	0.460	0.500	5,434,000	2,652,335	0.4881	0.490	0.485	0.495	0.460	0.500	5,434,000	0.4881	-2.00%
2022-06-16	0	0.500	0.495	0.500	0.495	0.520	2,795,000	1,404,820	0.5026	0.500	0.495	0.500	0.495	0.520	2,795,000	0.5026	-1.96%
2022-06-15	0	0.510	0.500	0.510	0.495	0.530	5,754,000	2,935,665	0.5102	0.510	0.500	0.510	0.495	0.530	5,754,000	0.5102	2.00%
2022-06-14	0	0.500	0.495	0.510	0.490	0.500	12,371,000	6,119,375	0.4947	0.500	0.495	0.510	0.490	0.500	12,371,000	0.4947	-1.96%
2022-06-13	0	0.510	0.485	0.510	0.480	0.510	2,070,000	1,019,400	0.4925	0.510	0.485	0.510	0.480	0.510	2,070,000	0.4925	0.00%
2022-06-10	0	0.510	0.510	0.520	0.500	0.540	2,063,000	1,055,340	0.5116	0.510	0.510	0.520	0.500	0.540	2,063,000	0.5116	-3.77%
2022-06-09	0	0.530	0.530	0.540	0.520	0.540	1,262,000	670,410	0.5312	0.530	0.530	0.540	0.520	0.540	1,262,000	0.5312	0.00%
2022-06-08	0	0.530	0.520	0.530	0.500	0.530	3,252,000	1,700,870	0.5230	0.530	0.520	0.530	0.500	0.530	3,252,000	0.5230	3.92%
2022-06-07	0	0.510	0.495	0.510	0.480	0.520	5,154,000	2,580,825	0.5007	0.510	0.495	0.510	0.480	0.520	5,154,000	0.5007	-1.92%
2022-06-06	0	0.520	0.500	0.520	0.500	0.560	5,056,000	2,628,020	0.5198	0.520	0.500	0.520	0.500	0.560	5,056,000	0.5198	1.96%
2022-06-02	0	0.510	0.510	0.520	0.510	0.570	7,670,000	4,082,260	0.5322	0.510	0.510	0.520	0.510	0.570	7,670,000	0.5322	2.00%
2022-06-01	0	0.500	0.500	0.510	0.495	0.520	6,555,000	3,305,590	0.5043	0.500	0.500	0.510	0.495	0.520	6,555,000	0.5043	4.17%
2022-05-31	0	0.480	0.470	0.480	0.440	0.510	8,984,000	4,266,865	0.4749	0.480	0.470	0.480	0.440	0.510	8,984,000	0.4749	0.00%
2022-05-30	0	0.480	0.465	0.480	0.375	0.540	18,688,000	8,684,170	0.4647	0.480	0.465	0.480	0.375	0.540	18,688,000	0.4647	26.32%
2022-05-27	0	0.380	0.375	0.380	0.335	0.385	19,164,000	6,857,335	0.3578	0.380	0.375	0.380	0.335	0.385	19,164,000	0.3578	13.43%
2022-05-26	0	0.335	0.335	0.340	0.315	0.345	5,086,000	1,678,705	0.3301	0.335	0.335	0.340	0.315	0.345	5,086,000	0.3301	6.35%
2022-05-25	0	0.315	0.315	0.330	0.315	0.335	5,621,000	1,830,410	0.3256	0.315	0.315	0.330	0.315	0.335	5,621,000	0.3256	-1.56%
2022-05-24	0	0.320	0.315	0.320	0.315	0.370	9,588,000	3,214,740	0.3353	0.320	0.315	0.320	0.315	0.370	9,588,000	0.3353	0.00%
2022-05-23	0	0.320	0.315	0.325	0.310	0.330	2,363,000	762,130	0.3225	0.320	0.315	0.325	0.310	0.330	2,363,000	0.3225	3.23%
2022-05-20	0	0.310	0.310	0.315	0.310	0.335	13,725,000	4,400,195	0.3206	0.310	0.310	0.315	0.310	0.335	13,725,000	0.3206	-4.62%
2022-05-19	0	0.325	0.325	0.335	0.320	0.335	3,988,000	1,313,415	0.3293	0.325	0.325	0.335	0.320	0.335	3,988,000	0.3293	-1.52%
2022-05-18	0	0.330	0.320	0.330	0.315	0.340	6,604,000	2,157,455	0.3267	0.330	0.320	0.330	0.315	0.340	6,604,000	0.3267	1.54%
2022-05-17	0	0.325	0.325	0.335	0.325	0.350	5,391,000	1,812,030	0.3361	0.325	0.325	0.335	0.325	0.350	5,391,000	0.3361	-1.52%
2022-05-16	0	0.330	0.330	0.335	0.300	0.355	4,810,000	1,571,925	0.3268	0.330	0.330	0.335	0.300	0.355	4,810,000	0.3268	10.00%
2022-05-13	0	0.300	0.270	0.300	0.255	0.320	6,782,000	1,934,855	0.2853	0.300	0.270	0.300	0.255	0.320	6,782,000	0.2853	17.65%
2022-05-12	0	0.255	0.250	0.260	0.235	0.295	6,390,000	1,602,773	0.2508	0.255	0.250	0.260	0.235	0.295	6,390,000	0.2508	-8.93%
2022-05-11	0	0.280	0.280	0.285	0.275	0.315	4,544,000	1,281,215	0.2820	0.280	0.280	0.285	0.275	0.315	4,544,000	0.2820	-6.67%
2022-05-10	0	0.300	0.290	0.310	0.290	0.320	1,505,000	449,815	0.2989	0.300	0.290	0.310	0.290	0.320	1,505,000	0.2989	-7.69%
2022-05-06	0	0.325	0.310	0.325	0.280	0.325	4,935,000	1,495,565	0.3031	0.325	0.310	0.325	0.280	0.325	4,935,000	0.3031	6.56%
2022-05-05	0	0.305	0.305	0.315	0.290	0.325	2,782,000	845,610	0.3040	0.305	0.305	0.315	0.290	0.325	2,782,000	0.3040	-1.61%
2022-05-04	0	0.310	0.310	0.315	0.300	0.350	6,237,000	1,969,290	0.3157	0.310	0.310	0.315	0.300	0.350	6,237,000	0.3157	-7.46%
2022-05-03	0	0.335	0.335	0.340	0.280	0.375	46,254,000	15,866,675	0.3430	0.335	0.335	0.340	0.280	0.375	46,254,000	0.3430	19.64%
2022-04-29	0	0.280	0.270	0.280	0.176	0.295	39,283,000	9,586,452	0.2440	0.280	0.270	0.280	0.176	0.295	39,283,000	0.2440	53.85%
2022-04-28	0	0.182	0.176	0.182	0.152	0.184	5,295,000	896,814	0.1694	0.182	0.176	0.182	0.152	0.184	5,295,000	0.1694	19.74%
2022-04-27	0	0.152	0.149	0.152	0.149	0.160	4,495,000	679,678	0.1512	0.152	0.149	0.152	0.149	0.160	4,495,000	0.1512	-6.75%
2022-04-26	0	0.163	0.158	0.165	0.158	0.183	2,661,000	439,334	0.1651	0.163	0.158	0.165	0.158	0.183	2,661,000	0.1651	-4.12%
2022-04-25	0	0.170	0.168	0.176	0.166	0.186	2,644,000	469,633	0.1776	0.170	0.168	0.176	0.166	0.186	2,644,000	0.1776	-8.11%
2022-04-22	0	0.185	0.185	0.186	0.146	0.189	18,548,000	3,022,613	0.1630	0.185	0.185	0.186	0.146	0.189	18,548,000	0.1630	17.83%
2022-04-21	0	0.157	0.153	0.160	0.153	0.177	8,592,000	1,375,375	0.1601	0.157	0.153	0.160	0.153	0.177	8,592,000	0.1601	-10.29%
2022-04-20	0	0.175	0.175	0.180	0.175	0.192	19,015,000	3,413,490	0.1795	0.175	0.175	0.180	0.175	0.192	19,015,000	0.1795	-2.78%
2022-04-19	0	0.180	0.166	0.180	0.180	0.232	12,672,570	2,489,319	0.1964	0.180	0.166	0.180	0.180	0.232	12,672,570	0.1964	-20.70%
2022-04-14	0	0.227	0.225	0.228	0.227	0.265	19,746,000	4,714,743	0.2388	0.227	0.225	0.228	0.227	0.265	19,746,000	0.2388	-15.93%
2022-04-13	0	0.270	0.265	0.270	0.265	0.270	1,459,000	388,185	0.2661	0.270	0.265	0.270	0.265	0.270	1,459,000	0.2661	-1.82%
2022-04-12	0	0.275	0.265	0.275	0.265	0.285	2,784,000	761,240	0.2734	0.275	0.265	0.275	0.265	0.285	2,784,000	0.2734	-1.79%
2022-04-11	0	0.280	0.275	0.280	0.275	0.300	1,808,000	509,320	0.2817	0.280	0.275	0.280	0.275	0.300	1,808,000	0.2817	-5.08%
2022-04-08	0	0.295	0.290	0.295	0.280	0.295	1,138,000	329,810	0.2898	0.295	0.290	0.295	0.280	0.295	1,138,000	0.2898	1.72%
2022-04-07	0	0.290	0.285	0.290	0.285	0.295	1,933,000	559,575	0.2895	0.290	0.285	0.290	0.285	0.295	1,933,000	0.2895	0.00%
2022-04-06	0	0.290	0.285	0.290	0.285	0.335	7,111,000	2,220,825	0.3123	0.290	0.285	0.290	0.285	0.335	7,111,000	0.3123	-12.12%
2022-04-04	0	0.330	0.325	0.330	0.320	0.380	17,399,000	5,999,895	0.3448	0.330	0.325	0.330	0.320	0.380	17,399,000	0.3448	8.20%
2022-04-01	0	0.305	0.285	0.305	0.275	0.315	6,929,000	2,036,785	0.2940	0.305	0.285	0.305	0.275	0.315	6,929,000	0.2940	-6.15%
2022-03-31	0	0.325	0.320	0.325	0.280	0.330	14,086,000	4,321,875	0.3068	0.325	0.320	0.325	0.280	0.330	14,086,000	0.3068	1.56%
2022-03-30	0	0.320	0.315	0.320	0.300	0.385	19,408,000	6,476,780	0.3337	0.320	0.315	0.320	0.300	0.385	19,408,000	0.3337	-15.79%
2022-03-29	0	0.380	0.380	0.385	0.380	0.390	2,473,000	952,920	0.3853	0.380	0.380	0.385	0.380	0.390	2,473,000	0.3853	-3.80%
2022-03-28	0	0.395	0.390	0.400	0.370	0.440	7,077,000	2,833,270	0.4003	0.395	0.390	0.400	0.370	0.440	7,077,000	0.4003	0.00%
2022-03-25	0	0.395	0.385	0.405	0.395	0.425	9,124,000	3,727,425	0.4085	0.395	0.385	0.405	0.395	0.425	9,124,000	0.4085	-10.23%
2022-03-24	0	0.440	0.435	0.440	0.435	0.445	335,000	147,165	0.4393	0.440	0.435	0.440	0.435	0.445	335,000	0.4393	1.15%
2022-03-23	0	0.435	0.435	0.440	0.430	0.445	6,086,000	2,663,610	0.4377	0.435	0.435	0.440	0.430	0.445	6,086,000	0.4377	0.00%
2022-03-22	0	0.435	0.435	0.440	0.430	0.440	2,246,000	966,845	0.4305	0.435	0.435	0.440	0.430	0.440	2,246,000	0.4305	-1.14%
2022-03-21	0	0.440	0.425	0.440	0.425	0.470	789,000	354,800	0.4497	0.440	0.425	0.440	0.425	0.470	789,000	0.4497	-4.35%
2022-03-18	0	0.460	0.450	0.460	0.435	0.470	19,750,000	9,076,735	0.4596	0.460	0.450	0.460	0.435	0.470	19,750,000	0.4596	8.24%
2022-03-17	0	0.425	0.425	0.440	0.425	0.460	9,739,000	4,160,250	0.4272	0.425	0.425	0.440	0.425	0.460	9,739,000	0.4272	-5.56%
2022-03-16	0	0.450	0.440	0.455	0.415	0.450	4,160,000	1,849,690	0.4446	0.450	0.440	0.455	0.415	0.450	4,160,000	0.4446	9.76%
2022-03-15	0	0.410	0.395	0.410	0.390	0.440	4,380,000	1,808,905	0.4130	0.410	0.395	0.410	0.390	0.440	4,380,000	0.4130	-7.87%
2022-03-14	0	0.445	0.440	0.445	0.440	0.485	5,974,000	2,761,460	0.4622	0.445	0.440	0.445	0.440	0.485	5,974,000	0.4622	-9.18%
2022-03-11	0	0.490	0.490	0.510	0.470	0.530	7,774,000	4,003,455	0.5150	0.490	0.490	0.510	0.470	0.530	7,774,000	0.5150	3.16%
2022-03-10	0	0.475	0.475	0.485	0.475	0.570	7,295,000	3,498,760	0.4796	0.475	0.475	0.485	0.475	0.570	7,295,000	0.4796	0.00%
2022-03-09	0	0.475	0.460	0.475	0.465	0.480	9,072,000	4,301,690	0.4742	0.475	0.460	0.475	0.465	0.480	9,072,000	0.4742	-2.06%
2022-03-08	0	0.485	0.485	0.490	0.485	0.500	23,314,000	11,457,595	0.4914	0.485	0.485	0.490	0.485	0.500	23,314,000	0.4914	-3.00%
2022-03-07	0	0.500	0.475	0.500	0.475	0.500	17,057,000	8,215,930	0.4817	0.500	0.475	0.500	0.475	0.500	17,057,000	0.4817	3.09%
2022-03-04	0	0.485	0.485	0.500	0.480	0.500	1,049,000	512,900	0.4889	0.485	0.485	0.500	0.480	0.500	1,049,000	0.4889	-3.00%
2022-03-03	0	0.500	0.500	0.510	0.495	0.520	14,158,000	7,085,235	0.5004	0.500	0.500	0.510	0.495	0.520	14,158,000	0.5004	0.00%
2022-03-02	0	0.500	0.500	0.510	0.500	0.520	3,194,000	1,638,890	0.5131	0.500	0.500	0.510	0.500	0.520	3,194,000	0.5131	-3.85%
2022-03-01	0	0.520	0.520	0.530	0.495	0.530	21,168,000	10,752,210	0.5079	0.520	0.520	0.530	0.495	0.530	21,168,000	0.5079	0.00%
2022-02-28	0	0.520	0.510	0.520	0.510	0.530	4,661,000	2,416,590	0.5185	0.520	0.510	0.520	0.510	0.530	4,661,000	0.5185	-1.89%
2022-02-25	0	0.530	0.530	0.540	0.530	0.550	17,965,000	9,852,280	0.5484	0.530	0.530	0.540	0.530	0.550	17,965,000	0.5484	-3.64%
2022-02-24	0	0.550	0.540	0.550	0.530	0.570	7,597,000	4,274,860	0.5627	0.550	0.540	0.550	0.530	0.570	7,597,000	0.5627	-6.78%
2022-02-23	0	0.590	0.570	0.590	0.550	0.590	22,821,000	12,949,430	0.5674	0.590	0.570	0.590	0.550	0.590	22,821,000	0.5674	7.27%
2022-02-22	0	0.550	0.540	0.550	0.550	0.580	10,000,000	5,663,220	0.5663	0.550	0.540	0.550	0.550	0.580	10,000,000	0.5663	-5.17%
2022-02-21	0	0.580	0.580	0.600	0.580	0.600	10,946,000	6,515,440	0.5952	0.580	0.580	0.600	0.580	0.600	10,946,000	0.5952	-3.33%
2022-02-18	0	0.600	0.600	0.610	0.600	0.640	10,224,000	6,211,330	0.6075	0.600	0.600	0.610	0.600	0.640	10,224,000	0.6075	-3.23%
2022-02-17	0	0.620	0.620	0.640	0.620	0.640	9,775,000	6,155,820	0.6298	0.620	0.620	0.640	0.620	0.640	9,775,000	0.6298	-3.12%
2022-02-16	0	0.640	0.630	0.640	0.620	0.660	3,914,000	2,478,980	0.6334	0.640	0.630	0.640	0.620	0.660	3,914,000	0.6334	3.23%
2022-02-15	0	0.620	0.620	0.640	0.620	0.640	11,426,000	7,197,660	0.6299	0.620	0.620	0.640	0.620	0.640	11,426,000	0.6299	-3.12%
2022-02-14	0	0.640	0.630	0.640	0.620	0.660	6,835,000	4,363,180	0.6384	0.640	0.630	0.640	0.620	0.660	6,835,000	0.6384	-1.54%
2022-02-11	0	0.650	0.650	0.660	0.650	0.690	15,214,000	10,074,300	0.6622	0.650	0.650	0.660	0.650	0.690	15,214,000	0.6622	-5.80%
2022-02-10	0	0.690	0.660	0.690	0.620	0.700	11,341,000	7,435,460	0.6556	0.690	0.660	0.690	0.620	0.700	11,341,000	0.6556	0.00%
2022-02-09	0	0.690	0.610	0.690	0.580	0.700	16,705,000	10,499,330	0.6285	0.690	0.610	0.690	0.580	0.700	16,705,000	0.6285	15.00%
2022-02-08	0	0.600	0.590	0.600	0.600	0.610	5,824,000	3,505,400	0.6019	0.600	0.590	0.600	0.600	0.610	5,824,000	0.6019	0.00%
2022-02-07	0	0.600	0.580	0.600	0.580	0.600	11,458,000	6,832,140	0.5963	0.600	0.580	0.600	0.580	0.600	11,458,000	0.5963	1.69%
2022-02-04	0	0.590	0.580	0.600	0.580	0.620	7,963,000	4,715,590	0.5922	0.590	0.580	0.600	0.580	0.620	7,963,000	0.5922	0.00%
2022-01-31	0	0.590	0.590	0.620	0.590	0.620	4,818,000	2,880,630	0.5979	0.590	0.590	0.620	0.590	0.620	4,818,000	0.5979	1.72%
2022-01-28	0	0.580	0.580	0.590	0.560	0.590	13,864,000	7,952,210	0.5736	0.580	0.580	0.590	0.560	0.590	13,864,000	0.5736	3.57%
2022-01-27	0	0.560	0.550	0.570	0.550	0.570	6,000,000	3,353,140	0.5589	0.560	0.550	0.570	0.550	0.570	6,000,000	0.5589	-1.75%
2022-01-26	0	0.570	0.560	0.570	0.540	0.600	13,183,000	7,476,480	0.5671	0.570	0.560	0.570	0.540	0.600	13,183,000	0.5671	-3.39%
2022-01-25	0	0.590	0.570	0.590	0.480	0.590	13,627,000	7,144,070	0.5243	0.590	0.570	0.590	0.480	0.590	13,627,000	0.5243	7.27%
2022-01-24	0	0.550	0.550	0.570	0.550	0.580	15,244,000	8,689,980	0.5701	0.550	0.550	0.570	0.550	0.580	15,244,000	0.5701	-5.17%
2022-01-21	0	0.580	0.570	0.580	0.580	0.600	5,322,000	3,137,170	0.5895	0.580	0.570	0.580	0.580	0.600	5,322,000	0.5895	-3.33%
2022-01-20	0	0.600	0.590	0.600	0.580	0.640	26,233,000	15,722,660	0.5993	0.600	0.590	0.600	0.580	0.640	26,233,000	0.5993	3.45%
2022-01-19	0	0.580	0.580	0.600	0.580	0.760	21,397,000	13,100,880	0.6123	0.580	0.580	0.600	0.580	0.760	21,397,000	0.6123	-10.77%
2022-01-18	0	0.650	0.650	0.660	0.620	0.660	24,120,000	15,616,800	0.6475	0.650	0.650	0.660	0.620	0.660	24,120,000	0.6475	4.84%
2022-01-17	0	0.620	0.620	0.630	0.610	0.670	12,570,000	7,916,180	0.6298	0.620	0.620	0.630	0.610	0.670	12,570,000	0.6298	0.00%
2022-01-14	0	0.620	0.620	0.640	0.620	0.650	5,027,000	3,159,450	0.6285	0.620	0.620	0.640	0.620	0.650	5,027,000	0.6285	-1.59%
2022-01-13	0	0.630	0.610	0.630	0.600	0.660	6,110,000	3,864,740	0.6325	0.630	0.610	0.630	0.600	0.660	6,110,000	0.6325	1.61%
2022-01-12	0	0.620	0.620	0.630	0.620	0.640	7,062,000	4,405,370	0.6238	0.620	0.620	0.630	0.620	0.640	7,062,000	0.6238	-3.12%
2022-01-11	0	0.640	0.640	0.650	0.630	0.650	2,489,000	1,604,640	0.6447	0.640	0.640	0.650	0.630	0.650	2,489,000	0.6447	0.00%
2022-01-10	0	0.640	0.640	0.660	0.640	0.700	7,653,000	4,981,720	0.6509	0.640	0.640	0.660	0.640	0.700	7,653,000	0.6509	-7.25%
2022-01-07	0	0.690	0.660	0.690	0.630	0.700	19,768,000	13,620,550	0.6890	0.690	0.660	0.690	0.630	0.700	19,768,000	0.6890	6.15%
2022-01-06	0	0.650	0.650	0.660	0.630	0.660	24,041,000	15,650,960	0.6510	0.650	0.650	0.660	0.630	0.660	24,041,000	0.6510	-1.52%
2022-01-05	0	0.660	0.650	0.660	0.650	0.670	8,696,000	5,761,560	0.6626	0.660	0.650	0.660	0.650	0.670	8,696,000	0.6626	-1.49%
2022-01-04	0	0.670	0.660	0.670	0.630	0.670	8,835,000	5,836,140	0.6606	0.670	0.660	0.670	0.630	0.670	8,835,000	0.6606	-1.47%
2022-01-03	0	0.680	0.660	0.690	0.670	0.690	11,857,000	8,054,180	0.6793	0.680	0.660	0.690	0.670	0.690	11,857,000	0.6793	1.49%
2021-12-31	0	0.670	0.670	0.680	0.670	0.670	6,520,000	4,368,400	0.6700	0.670	0.670	0.680	0.670	0.670	6,520,000	0.6700	1.52%
2021-12-30	0	0.660	0.650	0.670	0.650	0.680	8,923,000	5,923,270	0.6638	0.660	0.650	0.670	0.650	0.680	8,923,000	0.6638	-1.49%
2021-12-29	0	0.670	0.660	0.670	0.630	0.680	9,710,000	6,526,900	0.6722	0.670	0.660	0.670	0.630	0.680	9,710,000	0.6722	0.00%
2021-12-28	0	0.670	0.670	0.690	0.670	0.690	10,235,000	7,033,840	0.6872	0.670	0.670	0.690	0.670	0.690	10,235,000	0.6872	-4.29%
2021-12-24	0	0.700	0.680	0.700	0.690	0.700	4,398,000	3,036,200	0.6904	0.700	0.680	0.700	0.690	0.700	4,398,000	0.6904	1.45%
2021-12-23	0	0.690	0.680	0.690	0.660	0.700	3,964,000	2,664,100	0.6721	0.690	0.680	0.690	0.660	0.700	3,964,000	0.6721	4.55%
2021-12-22	0	0.660	0.660	0.680	0.650	0.690	15,778,000	10,568,550	0.6698	0.660	0.660	0.680	0.650	0.690	15,778,000	0.6698	-2.94%
2021-12-21	0	0.680	0.670	0.680	0.680	0.740	10,448,000	7,286,640	0.6974	0.680	0.670	0.680	0.680	0.740	10,448,000	0.6974	-5.56%
2021-12-20	0	0.720	0.670	0.720	0.670	0.720	16,278,000	11,154,220	0.6852	0.720	0.670	0.720	0.670	0.720	16,278,000	0.6852	0.00%
2021-12-17	0	0.720	0.680	0.720	0.660	0.720	6,840,000	4,638,920	0.6782	0.720	0.680	0.720	0.660	0.720	6,840,000	0.6782	2.86%
2021-12-16	0	0.700	0.660	0.700	0.630	0.700	13,860,000	9,225,980	0.6657	0.700	0.660	0.700	0.630	0.700	13,860,000	0.6657	9.38%
2021-12-15	0	0.640	0.630	0.650	0.630	0.660	4,968,000	3,249,750	0.6541	0.640	0.630	0.650	0.630	0.660	4,968,000	0.6541	-1.54%
2021-12-14	0	0.650	0.650	0.660	0.650	0.660	13,522,000	8,878,740	0.6566	0.650	0.650	0.660	0.650	0.660	13,522,000	0.6566	-2.99%
2021-12-13	0	0.670	0.660	0.680	0.650	0.680	2,954,000	1,960,920	0.6638	0.670	0.660	0.680	0.650	0.680	2,954,000	0.6638	0.00%
2021-12-10	0	0.670	0.670	0.680	0.650	0.690	10,206,000	6,868,890	0.6730	0.670	0.670	0.680	0.650	0.690	10,206,000	0.6730	-1.47%
2021-12-09	0	0.680	0.680	0.700	0.680	0.710	5,969,000	4,153,950	0.6959	0.680	0.680	0.700	0.680	0.710	5,969,000	0.6959	-2.86%
2021-12-08	0	0.700	0.680	0.700	0.680	0.700	7,891,000	5,439,910	0.6894	0.700	0.680	0.700	0.680	0.700	7,891,000	0.6894	0.00%
2021-12-07	0	0.700	0.680	0.700	0.670	0.700	4,115,000	2,796,310	0.6795	0.700	0.680	0.700	0.670	0.700	4,115,000	0.6795	4.48%
2021-12-06	0	0.670	0.670	0.680	0.660	0.710	11,293,000	7,667,330	0.6789	0.670	0.670	0.680	0.660	0.710	11,293,000	0.6789	-5.63%
2021-12-03	0	0.710	0.680	0.710	0.680	0.720	6,477,000	4,497,730	0.6944	0.710	0.680	0.710	0.680	0.720	6,477,000	0.6944	0.00%
2021-12-02	0	0.710	0.700	0.710	0.690	0.720	9,591,000	6,804,550	0.7095	0.710	0.700	0.710	0.690	0.720	9,591,000	0.7095	-1.39%
2021-12-01	0	0.720	0.710	0.720	0.690	0.720	5,505,000	3,889,170	0.7065	0.720	0.710	0.720	0.690	0.720	5,505,000	0.7065	2.86%
2021-11-30	0	0.700	0.690	0.700	0.680	0.730	18,884,000	13,138,690	0.6958	0.700	0.690	0.700	0.680	0.730	18,884,000	0.6958	-4.11%
2021-11-29	0	0.730	0.730	0.740	0.680	0.780	17,210,000	12,849,880	0.7467	0.730	0.730	0.740	0.680	0.780	17,210,000	0.7467	1.39%
2021-11-26	0	0.720	0.710	0.720	0.710	0.780	22,166,000	16,433,010	0.7414	0.720	0.710	0.720	0.710	0.780	22,166,000	0.7414	-7.69%
2021-11-25	0	0.780	0.770	0.780	0.750	0.820	16,932,000	13,232,080	0.7815	0.780	0.770	0.780	0.750	0.820	16,932,000	0.7815	-1.27%
2021-11-24	0	0.790	0.780	0.790	0.640	0.820	22,110,000	14,989,840	0.6780	0.790	0.780	0.790	0.640	0.820	22,110,000	0.6780	16.18%
2021-11-23	0	0.680	0.670	0.680	0.670	0.710	13,445,000	9,167,510	0.6819	0.680	0.670	0.680	0.670	0.710	13,445,000	0.6819	-4.23%
2021-11-22	0	0.710	0.680	0.710	0.650	0.710	11,600,000	7,736,390	0.6669	0.710	0.680	0.710	0.650	0.710	11,600,000	0.6669	7.58%
2021-11-19	0	0.660	0.650	0.660	0.640	0.670	8,499,000	5,522,870	0.6498	0.660	0.650	0.660	0.640	0.670	8,499,000	0.6498	0.00%
2021-11-18	0	0.660	0.650	0.670	0.640	0.670	9,497,000	6,240,700	0.6571	0.660	0.650	0.670	0.640	0.670	9,497,000	0.6571	0.00%
2021-11-17	0	0.660	0.660	0.680	0.660	0.690	5,142,000	3,450,950	0.6711	0.660	0.660	0.680	0.660	0.690	5,142,000	0.6711	-4.35%
2021-11-16	0	0.690	0.670	0.690	0.660	0.700	9,131,000	6,174,080	0.6762	0.690	0.670	0.690	0.660	0.700	9,131,000	0.6762	-1.43%
2021-11-15	0	0.700	0.690	0.700	0.690	0.720	12,538,000	8,850,810	0.7059	0.700	0.690	0.700	0.690	0.720	12,538,000	0.7059	-2.78%
2021-11-12	0	0.720	0.710	0.730	0.700	0.740	12,807,000	9,198,370	0.7182	0.720	0.710	0.730	0.700	0.740	12,807,000	0.7182	-2.70%
2021-11-11	0	0.740	0.730	0.740	0.720	0.740	10,658,000	7,818,130	0.7335	0.740	0.730	0.740	0.720	0.740	10,658,000	0.7335	1.37%
2021-11-10	0	0.730	0.720	0.740	0.720	0.740	16,974,000	12,424,290	0.7320	0.730	0.720	0.740	0.720	0.740	16,974,000	0.7320	1.39%
2021-11-09	0	0.720	0.710	0.720	0.710	0.740	11,927,000	8,594,470	0.7206	0.720	0.710	0.720	0.710	0.740	11,927,000	0.7206	0.00%
2021-11-08	0	0.720	0.720	0.730	0.680	0.730	17,507,459	12,453,927	0.7113	0.720	0.720	0.730	0.680	0.730	17,507,459	0.7113	1.41%
2021-11-05	0	0.710	0.710	0.720	0.710	0.750	11,869,000	8,709,690	0.7338	0.710	0.710	0.720	0.710	0.750	11,869,000	0.7338	-5.33%
2021-11-04	0	0.750	0.740	0.750	0.720	0.760	14,478,000	10,587,570	0.7313	0.750	0.740	0.750	0.720	0.760	14,478,000	0.7313	-1.32%
2021-11-03	0	0.760	0.740	0.770	0.700	0.830	3,730,237	2,920,978	0.7831	0.760	0.740	0.770	0.700	0.830	3,730,237	0.7831	-1.30%
2021-11-02	0	0.770	0.760	0.770	0.670	0.770	16,379,000	11,936,610	0.7288	0.770	0.760	0.770	0.670	0.770	16,379,000	0.7288	16.67%
2021-11-01	0	0.660	0.650	0.660	0.610	0.690	1,274,000	817,650	0.6418	0.660	0.650	0.660	0.610	0.690	1,274,000	0.6418	4.76%
2021-10-29	0	0.630	0.620	0.630	0.620	0.650	5,100,000	3,251,400	0.6375	0.630	0.620	0.630	0.620	0.650	5,100,000	0.6375	-1.56%
2021-10-28	0	0.640	0.630	0.640	0.620	0.680	10,142,000	6,673,300	0.6580	0.640	0.630	0.640	0.620	0.680	10,142,000	0.6580	-5.88%
2021-10-27	0	0.680	0.680	0.690	0.670	0.680	1,591,000	1,077,780	0.6774	0.680	0.680	0.690	0.670	0.680	1,591,000	0.6774	-2.86%
2021-10-26	0	0.700	0.690	0.720	0.680	0.720	1,688,000	1,168,550	0.6923	0.700	0.690	0.720	0.680	0.720	1,688,000	0.6923	0.00%
2021-10-25	0	0.700	0.700	0.710	0.690	0.720	1,653,000	1,166,650	0.7058	0.700	0.700	0.710	0.690	0.720	1,653,000	0.7058	-2.78%
2021-10-22	0	0.720	0.710	0.720	0.680	0.780	8,954,000	6,413,170	0.7162	0.720	0.710	0.720	0.680	0.780	8,954,000	0.7162	-5.26%
2021-10-21	0	0.760	0.750	0.760	0.700	0.800	5,205,000	4,023,680	0.7730	0.760	0.750	0.760	0.700	0.800	5,205,000	0.7730	-1.30%
2021-10-20	0	0.770	0.760	0.770	0.750	0.780	4,167,000	3,208,650	0.7700	0.770	0.760	0.770	0.750	0.780	4,167,000	0.7700	0.00%
2021-10-19	0	0.770	0.770	0.790	0.770	0.810	5,077,000	4,011,940	0.7902	0.770	0.770	0.790	0.770	0.810	5,077,000	0.7902	-3.75%
2021-10-18	0	0.800	0.790	0.800	0.790	0.810	4,251,000	3,398,090	0.7994	0.800	0.790	0.800	0.790	0.810	4,251,000	0.7994	-1.23%
2021-10-15	0	0.810	0.810	0.820	0.810	0.830	3,885,000	3,173,330	0.8168	0.810	0.810	0.820	0.810	0.830	3,885,000	0.8168	-1.22%
2021-10-12	0	0.820	0.820	0.830	0.820	0.840	4,452,000	3,698,800	0.8308	0.820	0.820	0.830	0.820	0.840	4,452,000	0.8308	0.00%
2021-10-11	0	0.820	0.810	0.820	0.820	0.850	4,710,000	3,928,410	0.8341	0.820	0.810	0.820	0.820	0.850	4,710,000	0.8341	-1.20%
2021-10-08	0	0.830	0.830	0.840	0.820	0.860	4,229,000	3,518,220	0.8319	0.830	0.830	0.840	0.820	0.860	4,229,000	0.8319	-1.19%
2021-10-07	0	0.840	0.840	0.850	0.840	0.880	3,652,000	3,143,270	0.8607	0.840	0.840	0.850	0.840	0.880	3,652,000	0.8607	0.00%
2021-10-06	0	0.840	0.830	0.850	0.840	0.890	8,347,000	7,174,670	0.8596	0.840	0.830	0.850	0.840	0.890	8,347,000	0.8596	-1.18%
2021-10-05	0	0.850	0.830	0.850	0.740	0.880	6,878,000	5,654,310	0.8221	0.850	0.830	0.850	0.740	0.880	6,878,000	0.8221	8.97%
2021-10-04	0	0.780	0.790	0.800	0.720	0.810	9,030,000	6,959,530	0.7707	0.780	0.790	0.800	0.720	0.810	9,030,000	0.7707	-3.70%
2021-09-30	0	0.810	0.810	0.820	0.750	0.840	6,927,000	5,589,480	0.8069	0.810	0.810	0.820	0.750	0.840	6,927,000	0.8069	2.53%
2021-09-29	0	0.790	0.790	0.800	0.790	0.840	7,252,000	5,846,560	0.8062	0.790	0.790	0.800	0.790	0.840	7,252,000	0.8062	-3.66%
2021-09-28	0	0.820	0.810	0.820	0.790	0.860	9,300,000	7,696,140	0.8275	0.820	0.810	0.820	0.790	0.860	9,300,000	0.8275	-3.53%
2021-09-27	0	0.850	0.840	0.850	0.840	0.930	7,605,000	6,735,520	0.8857	0.850	0.840	0.850	0.840	0.930	7,605,000	0.8857	-3.41%
2021-09-24	0	0.880	0.880	0.890	0.860	0.920	6,733,000	6,034,610	0.8963	0.880	0.880	0.890	0.860	0.920	6,733,000	0.8963	-2.22%
2021-09-23	0	0.900	0.890	0.900	0.890	1.030	9,522,000	8,981,540	0.9432	0.900	0.890	0.900	0.890	1.030	9,522,000	0.9432	-6.25%
2021-09-21	0	0.960	0.940	0.960	0.830	0.970	12,745,000	11,674,300	0.9160	0.960	0.940	0.960	0.830	0.970	12,745,000	0.9160	12.94%
2021-09-20	0	0.850	0.850	0.870	0.700	0.880	17,432,000	14,208,190	0.8151	0.850	0.850	0.870	0.700	0.880	17,432,000	0.8151	8.97%
2021-09-17	0	0.780	0.760	0.790	0.640	0.780	17,678,000	11,928,410	0.6748	0.780	0.760	0.790	0.640	0.780	17,678,000	0.6748	8.33%
2021-09-16	0	0.720	0.700	0.750	0.690	0.850	2,541,000	1,947,720	0.7665	0.720	0.700	0.750	0.690	0.850	2,541,000	0.7665	-15.29%
2021-09-15	0	0.850	0.840	0.850	0.840	0.920	7,621,000	6,573,830	0.8626	0.850	0.840	0.850	0.840	0.920	7,621,000	0.8626	-8.60%
2021-09-14	0	0.930	0.930	0.940	0.890	0.990	3,353,000	3,113,580	0.9286	0.930	0.930	0.940	0.890	0.990	3,353,000	0.9286	0.00%
2021-09-13	0	0.930	0.930	0.950	0.900	1.080	4,456,000	4,297,060	0.9643	0.930	0.930	0.950	0.900	1.080	4,456,000	0.9643	-10.58%
2021-09-10	0	1.040	1.030	1.040	1.020	1.100	2,084,000	2,172,290	1.0424	1.040	1.030	1.040	1.020	1.100	2,084,000	1.0424	-0.95%
2021-09-09	0	1.050	1.050	1.070	0.970	1.170	10,287,000	11,190,870	1.0879	1.050	1.050	1.070	0.970	1.170	10,287,000	1.0879	1.94%
2021-09-08	0	1.030	1.020	1.030	0.840	1.030	12,241,000	11,505,300	0.9399	1.030	1.020	1.030	0.840	1.030	12,241,000	0.9399	22.62%
2021-09-07	0	0.840	0.830	0.840	0.790	0.880	5,341,000	4,511,470	0.8447	0.840	0.830	0.840	0.790	0.880	5,341,000	0.8447	7.69%
2021-09-06	0	0.780	0.770	0.780	0.560	0.880	24,925,000	18,178,700	0.7293	0.780	0.770	0.780	0.560	0.880	24,925,000	0.7293	-22.00%
2021-09-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2021-03-31	0	1.000	1.000	1.010	0.840	1.300	106,548,000	100,462,900	0.9429	1.000	1.000	1.010	0.840	1.300	106,548,000	0.9429	-29.58%
2021-03-30	0	1.420	1.390	1.420	1.400	1.490	1,632,000	2,336,850	1.4319	1.420	1.390	1.420	1.400	1.490	1,632,000	1.4319	-2.74%
2021-03-29	0	1.460	1.450	1.460	1.380	1.520	4,237,000	6,218,800	1.4677	1.460	1.450	1.460	1.380	1.520	4,237,000	1.4677	5.80%
2021-03-26	0	1.380	1.370	1.380	1.280	1.380	11,461,000	15,563,400	1.3579	1.380	1.370	1.380	1.280	1.380	11,461,000	1.3579	4.55%
2021-03-25	0	1.320	1.320	1.330	1.290	1.400	26,116,000	34,595,760	1.3247	1.320	1.320	1.330	1.290	1.400	26,116,000	1.3247	-5.71%
2021-03-24	0	1.400	1.390	1.400	1.340	1.550	51,504,000	72,545,170	1.4085	1.400	1.390	1.400	1.340	1.550	51,504,000	1.4085	-6.67%
2021-03-23	0	1.500	1.480	1.500	1.470	1.610	11,486,000	17,553,420	1.5282	1.500	1.480	1.500	1.470	1.610	11,486,000	1.5282	-5.66%
2021-03-22	0	1.590	1.550	1.590	1.530	1.650	11,554,000	18,437,520	1.5958	1.590	1.550	1.590	1.530	1.650	11,554,000	1.5958	-1.85%
2021-03-19	0	1.620	1.580	1.620	1.540	1.630	9,700,000	15,241,410	1.5713	1.620	1.580	1.620	1.540	1.630	9,700,000	1.5713	4.52%
2021-03-18	0	1.550	1.550	1.570	1.540	1.590	13,269,000	20,736,300	1.5628	1.550	1.550	1.570	1.540	1.590	13,269,000	1.5628	-1.90%
2021-03-17	0	1.580	1.570	1.580	1.480	1.650	16,558,000	25,729,710	1.5539	1.580	1.570	1.580	1.480	1.650	16,558,000	1.5539	-3.66%
2021-03-16	0	1.640	1.610	1.640	1.600	1.680	8,111,000	13,207,260	1.6283	1.640	1.610	1.640	1.600	1.680	8,111,000	1.6283	-2.38%
2021-03-15	0	1.680	1.660	1.680	1.630	1.740	11,411,000	19,221,610	1.6845	1.680	1.660	1.680	1.630	1.740	11,411,000	1.6845	-1.18%
2021-03-12	0	1.700	1.690	1.700	1.690	1.870	20,514,000	36,579,880	1.7832	1.700	1.690	1.700	1.690	1.870	20,514,000	1.7832	-2.86%
2021-03-11	0	1.750	1.740	1.750	1.450	1.780	28,246,000	46,509,750	1.6466	1.750	1.740	1.750	1.450	1.780	28,246,000	1.6466	20.69%
2021-03-10	0	1.450	1.430	1.450	1.370	1.470	11,938,000	17,050,530	1.4283	1.450	1.430	1.450	1.370	1.470	11,938,000	1.4283	9.02%
2021-03-09	0	1.330	1.310	1.330	1.250	1.350	10,344,000	13,517,200	1.3068	1.330	1.310	1.330	1.250	1.350	10,344,000	1.3068	3.10%
2021-03-08	0	1.290	1.240	1.290	1.260	1.400	10,516,000	13,820,880	1.3143	1.290	1.240	1.290	1.260	1.400	10,516,000	1.3143	-3.73%
2021-03-05	0	1.340	1.310	1.340	1.300	1.400	14,492,000	19,477,850	1.3440	1.340	1.310	1.340	1.300	1.400	14,492,000	1.3440	-3.60%
2021-03-04	0	1.390	1.390	1.420	1.390	1.470	19,749,000	27,839,940	1.4097	1.390	1.390	1.420	1.390	1.470	19,749,000	1.4097	-5.44%
2021-03-03	0	1.470	1.450	1.470	1.410	1.500	28,087,000	40,495,240	1.4418	1.470	1.450	1.470	1.410	1.500	28,087,000	1.4418	1.38%
2021-03-02	0	1.450	1.430	1.450	1.400	1.580	11,295,000	16,315,740	1.4445	1.450	1.430	1.450	1.400	1.580	11,295,000	1.4445	-3.97%
2021-03-01	0	1.510	1.450	1.510	1.420	1.520	18,618,000	27,026,010	1.4516	1.510	1.450	1.510	1.420	1.520	18,618,000	1.4516	6.34%
2021-02-26	0	1.420	1.380	1.420	1.300	1.470	10,803,000	14,916,850	1.3808	1.420	1.380	1.420	1.300	1.470	10,803,000	1.3808	-3.40%
2021-02-25	0	1.470	1.460	1.470	1.430	1.540	10,719,000	15,876,230	1.4811	1.470	1.460	1.470	1.430	1.540	10,719,000	1.4811	0.00%
2021-02-24	0	1.470	1.450	1.470	1.450	1.600	10,726,000	16,274,820	1.5173	1.470	1.450	1.470	1.450	1.600	10,726,000	1.5173	-8.12%
2021-02-23	0	1.600	1.560	1.600	1.500	1.600	11,121,000	17,176,090	1.5445	1.600	1.560	1.600	1.500	1.600	11,121,000	1.5445	3.23%
2021-02-22	0	1.550	1.510	1.550	1.460	1.620	11,141,000	17,071,320	1.5323	1.550	1.510	1.550	1.460	1.620	11,141,000	1.5323	-1.90%
2021-02-19	0	1.580	1.540	1.580	1.470	1.580	7,310,000	11,169,920	1.5280	1.580	1.540	1.580	1.470	1.580	7,310,000	1.5280	5.33%
2021-02-18	0	1.500	1.490	1.500	1.480	1.660	12,133,000	18,598,620	1.5329	1.500	1.490	1.500	1.480	1.660	12,133,000	1.5329	-6.25%
2021-02-17	0	1.600	1.560	1.600	1.480	1.650	11,423,000	17,820,780	1.5601	1.600	1.560	1.600	1.480	1.650	11,423,000	1.5601	-1.84%
2021-02-16	0	1.630	1.600	1.630	1.460	1.720	17,884,000	29,342,370	1.6407	1.630	1.600	1.630	1.460	1.720	17,884,000	1.6407	11.64%
2021-02-11	0	1.460	1.450	1.460	1.370	1.500	10,240,000	14,898,710	1.4550	1.460	1.450	1.460	1.370	1.500	10,240,000	1.4550	4.29%
2021-02-10	0	1.400	1.400	1.420	1.180	1.470	22,361,000	29,279,630	1.3094	1.400	1.400	1.420	1.180	1.470	22,361,000	1.3094	20.69%
2021-02-09	0	1.160	1.160	1.180	1.080	1.220	12,776,000	14,773,900	1.1564	1.160	1.160	1.180	1.080	1.220	12,776,000	1.1564	4.50%
2021-02-08	0	1.110	1.080	1.110	1.020	1.120	9,425,000	10,058,680	1.0672	1.110	1.080	1.110	1.020	1.120	9,425,000	1.0672	1.83%
2021-02-05	0	1.090	1.090	1.120	1.040	1.120	6,204,000	6,628,930	1.0685	1.090	1.090	1.120	1.040	1.120	6,204,000	1.0685	0.93%
2021-02-04	0	1.080	1.060	1.080	1.010	1.140	13,424,000	14,378,110	1.0711	1.080	1.060	1.080	1.010	1.140	13,424,000	1.0711	0.93%
2021-02-03	0	1.070	1.070	1.090	0.910	1.150	29,441,000	30,572,860	1.0384	1.070	1.070	1.090	0.910	1.150	29,441,000	1.0384	17.58%
2021-02-02	0	0.910	0.900	0.910	0.870	0.920	12,266,000	10,950,560	0.8928	0.910	0.900	0.910	0.870	0.920	12,266,000	0.8928	7.06%
2021-02-01	0	0.850	0.850	0.870	0.780	0.880	11,340,000	9,489,940	0.8369	0.850	0.850	0.870	0.780	0.880	11,340,000	0.8369	6.25%
2021-01-29	0	0.800	0.800	0.820	0.750	0.810	6,441,000	5,012,740	0.7783	0.800	0.800	0.820	0.750	0.810	6,441,000	0.7783	2.56%
2021-01-28	0	0.780	0.760	0.780	0.760	0.790	15,805,000	12,293,140	0.7778	0.780	0.760	0.780	0.760	0.790	15,805,000	0.7778	-1.27%
2021-01-27	0	0.790	0.780	0.800	0.770	0.810	8,286,000	6,527,520	0.7878	0.790	0.780	0.800	0.770	0.810	8,286,000	0.7878	-2.47%
2021-01-26	0	0.810	0.800	0.810	0.760	0.810	11,781,000	9,202,070	0.7811	0.810	0.800	0.810	0.760	0.810	11,781,000	0.7811	1.25%
2021-01-25	0	0.800	0.800	0.810	0.800	0.830	5,123,000	4,135,530	0.8072	0.800	0.800	0.810	0.800	0.830	5,123,000	0.8072	-3.61%
2021-01-22	0	0.830	0.820	0.830	0.790	0.830	7,395,000	5,956,210	0.8054	0.830	0.820	0.830	0.790	0.830	7,395,000	0.8054	0.00%
2021-01-21	0	0.830	0.820	0.830	0.810	0.840	6,590,000	5,408,640	0.8207	0.830	0.820	0.830	0.810	0.840	6,590,000	0.8207	1.22%
2021-01-20	0	0.820	0.820	0.830	0.810	0.870	9,471,000	7,963,630	0.8408	0.820	0.820	0.830	0.810	0.870	9,471,000	0.8408	-4.65%
2021-01-19	0	0.860	0.830	0.860	0.770	0.880	8,864,000	7,276,380	0.8209	0.860	0.830	0.860	0.770	0.880	8,864,000	0.8209	3.61%
2021-01-18	0	0.830	0.830	0.840	0.820	0.860	16,832,000	14,106,880	0.8381	0.830	0.830	0.840	0.820	0.860	16,832,000	0.8381	-1.19%
2021-01-15	0	0.840	0.840	0.850	0.840	0.870	8,698,000	7,331,010	0.8428	0.840	0.840	0.850	0.840	0.870	8,698,000	0.8428	-2.33%
2021-01-14	0	0.860	0.840	0.860	0.840	0.880	1,689,000	1,439,290	0.8522	0.860	0.840	0.860	0.840	0.880	1,689,000	0.8522	-2.27%
2021-01-13	0	0.880	0.850	0.880	0.840	0.880	1,386,000	1,188,120	0.8572	0.880	0.850	0.880	0.840	0.880	1,386,000	0.8572	2.33%
2021-01-12	0	0.860	0.850	0.860	0.810	0.860	1,870,000	1,569,020	0.8390	0.860	0.850	0.860	0.810	0.860	1,870,000	0.8390	6.17%
2021-01-11	0	0.810	0.810	0.850	0.810	0.850	3,484,000	2,887,000	0.8286	0.810	0.810	0.850	0.810	0.850	3,484,000	0.8286	-4.71%
2021-01-08	0	0.850	0.850	0.860	0.830	0.860	3,514,000	2,969,230	0.8450	0.850	0.850	0.860	0.830	0.860	3,514,000	0.8450	-2.30%
2021-01-07	0	0.870	0.870	0.880	0.860	0.880	1,380,000	1,201,820	0.8709	0.870	0.870	0.880	0.860	0.880	1,380,000	0.8709	-2.25%
2021-01-06	0	0.890	0.870	0.890	0.870	0.890	2,025,000	1,783,630	0.8808	0.890	0.870	0.890	0.870	0.890	2,025,000	0.8808	-1.11%
2021-01-05	0	0.900	0.880	0.900	0.870	0.900	1,922,000	1,700,280	0.8846	0.900	0.880	0.900	0.870	0.900	1,922,000	0.8846	0.00%
2021-01-04	0	0.900	0.880	0.900	0.880	0.910	794,000	709,720	0.8939	0.900	0.880	0.900	0.880	0.910	794,000	0.8939	0.00%
2020-12-31	0	0.900	0.900	0.920	0.890	0.910	712,000	643,210	0.9034	0.900	0.900	0.920	0.890	0.910	712,000	0.9034	-1.10%
2020-12-30	0	0.910	0.900	0.910	0.870	0.960	13,824,000	12,689,930	0.9180	0.910	0.900	0.910	0.870	0.960	13,824,000	0.9180	8.33%
2020-12-29	0	0.840	0.840	0.860	0.840	0.880	3,671,000	3,165,740	0.8624	0.840	0.840	0.860	0.840	0.880	3,671,000	0.8624	-4.55%
2020-12-28	0	0.880	0.880	0.900	0.870	0.910	1,973,000	1,749,520	0.8867	0.880	0.880	0.900	0.870	0.910	1,973,000	0.8867	-2.22%
2020-12-24	0	0.900	0.900	0.910	0.900	0.920	1,624,000	1,471,800	0.9063	0.900	0.900	0.910	0.900	0.920	1,624,000	0.9063	-2.17%
2020-12-23	0	0.920	0.910	0.920	0.910	0.950	636,000	585,320	0.9203	0.920	0.910	0.920	0.910	0.950	636,000	0.9203	-1.08%
2020-12-22	0	0.930	0.930	0.940	0.920	0.980	2,690,000	2,509,560	0.9329	0.930	0.930	0.940	0.920	0.980	2,690,000	0.9329	-5.10%
2020-12-21	0	0.980	0.970	0.980	0.890	0.990	8,464,000	7,956,760	0.9401	0.980	0.970	0.980	0.890	0.990	8,464,000	0.9401	8.89%
2020-12-18	0	0.900	0.900	0.910	0.900	0.910	1,566,000	1,417,690	0.9053	0.900	0.900	0.910	0.900	0.910	1,566,000	0.9053	-2.17%
2020-12-17	0	0.920	0.910	0.920	0.890	0.920	3,599,000	3,267,310	0.9078	0.920	0.910	0.920	0.890	0.920	3,599,000	0.9078	1.10%
2020-12-16	0	0.910	0.910	0.930	0.910	0.930	2,009,000	1,852,970	0.9223	0.910	0.910	0.930	0.910	0.930	2,009,000	0.9223	-1.09%
2020-12-15	0	0.920	0.920	0.940	0.920	0.960	2,239,000	2,118,110	0.9460	0.920	0.920	0.940	0.920	0.960	2,239,000	0.9460	-2.13%
2020-12-14	0	0.940	0.930	0.940	0.940	0.980	1,633,000	1,562,950	0.9571	0.940	0.930	0.940	0.940	0.980	1,633,000	0.9571	-3.09%
2020-12-11	0	0.970	0.970	0.990	0.910	1.040	26,244,000	26,031,700	0.9919	0.970	0.970	0.990	0.910	1.040	26,244,000	0.9919	5.43%
2020-12-10	0	0.920	0.920	0.930	0.910	0.940	1,856,000	1,717,000	0.9251	0.920	0.920	0.930	0.910	0.940	1,856,000	0.9251	1.10%
2020-12-09	0	0.910	0.910	0.920	0.910	0.990	6,840,000	6,364,630	0.9305	0.910	0.910	0.920	0.910	0.990	6,840,000	0.9305	-6.19%
2020-12-08	0	0.970	0.970	0.980	0.920	1.020	14,918,000	14,578,350	0.9772	0.970	0.970	0.980	0.920	1.020	14,918,000	0.9772	0.00%
2020-12-07	0	0.970	0.950	0.970	0.890	1.000	15,660,000	14,620,449	0.9336	0.970	0.950	0.970	0.890	1.000	15,660,000	0.9336	10.23%
2020-12-04	0	0.880	0.880	0.900	0.850	0.910	15,566,000	13,765,450	0.8843	0.880	0.880	0.900	0.850	0.910	15,566,000	0.8843	2.33%
2020-12-03	0	0.860	0.850	0.870	0.850	0.880	3,319,000	2,855,500	0.8603	0.860	0.850	0.870	0.850	0.880	3,319,000	0.8603	-1.15%
2020-12-02	0	0.870	0.860	0.870	0.840	0.930	28,742,000	25,424,820	0.8846	0.870	0.860	0.870	0.840	0.930	28,742,000	0.8846	1.16%
2020-12-01	0	0.860	0.860	0.880	0.830	0.940	22,892,000	20,184,050	0.8817	0.860	0.860	0.880	0.830	0.940	22,892,000	0.8817	-2.27%
2020-11-30	0	0.880	0.880	0.900	0.810	0.910	18,757,000	16,260,700	0.8669	0.880	0.880	0.900	0.810	0.910	18,757,000	0.8669	0.00%
2020-11-27	0	0.880	0.880	0.890	0.880	0.990	60,647,000	57,076,000	0.9411	0.880	0.880	0.890	0.880	0.990	60,647,000	0.9411	-6.38%
2020-11-26	0	0.940	0.930	0.940	0.890	0.950	12,361,000	11,461,270	0.9272	0.940	0.930	0.940	0.890	0.950	12,361,000	0.9272	5.62%
2020-11-25	0	0.890	0.890	0.900	0.890	0.950	11,965,000	10,841,360	0.9061	0.890	0.890	0.900	0.890	0.950	11,965,000	0.9061	-6.32%
2020-11-24	0	0.950	0.910	0.950	0.860	0.970	41,768,000	37,733,800	0.9034	0.950	0.910	0.950	0.860	0.970	41,768,000	0.9034	0.00%
2020-11-23	0	0.950	0.940	0.950	0.920	0.980	26,393,000	24,848,580	0.9415	0.950	0.940	0.950	0.920	0.980	26,393,000	0.9415	3.26%
2020-11-20	0	0.920	0.910	0.920	0.870	0.950	20,160,000	18,525,080	0.9189	0.920	0.910	0.920	0.870	0.950	20,160,000	0.9189	4.55%
2020-11-19	0	0.880	0.880	0.890	0.840	0.910	23,488,000	20,552,760	0.8750	0.880	0.880	0.890	0.840	0.910	23,488,000	0.8750	4.76%
2020-11-18	0	0.840	0.830	0.840	0.820	0.860	11,021,000	9,192,185	0.8341	0.840	0.830	0.840	0.820	0.860	11,021,000	0.8341	-1.18%
2020-11-17	0	0.850	0.840	0.850	0.810	0.890	20,347,000	17,139,290	0.8423	0.850	0.840	0.850	0.810	0.890	20,347,000	0.8423	4.94%
2020-11-16	0	0.810	0.810	0.820	0.710	0.830	29,332,000	22,966,340	0.7830	0.810	0.810	0.820	0.710	0.830	29,332,000	0.7830	14.08%
2020-11-13	0	0.710	0.700	0.710	0.700	0.710	3,661,000	2,570,770	0.7022	0.710	0.700	0.710	0.700	0.710	3,661,000	0.7022	0.00%
2020-11-12	0	0.710	0.700	0.710	0.680	0.710	3,643,000	2,543,500	0.6982	0.710	0.700	0.710	0.680	0.710	3,643,000	0.6982	1.43%
2020-11-11	0	0.700	0.690	0.700	0.660	0.750	16,601,000	11,594,150	0.6984	0.700	0.690	0.700	0.660	0.750	16,601,000	0.6984	4.48%
2020-11-10	0	0.670	0.660	0.670	0.640	0.680	8,890,000	5,865,700	0.6598	0.670	0.660	0.670	0.640	0.680	8,890,000	0.6598	6.35%
2020-11-09	0	0.630	0.620	0.630	0.620	0.650	3,016,000	1,909,620	0.6332	0.630	0.620	0.630	0.620	0.650	3,016,000	0.6332	0.00%
2020-11-06	0	0.630	0.620	0.630	0.620	0.670	5,155,000	3,327,200	0.6454	0.630	0.620	0.630	0.620	0.670	5,155,000	0.6454	-5.97%
2020-11-05	0	0.670	0.660	0.670	0.620	0.670	6,245,000	4,026,860	0.6448	0.670	0.660	0.670	0.620	0.670	6,245,000	0.6448	6.35%
2020-11-04	0	0.630	0.620	0.640	0.600	0.640	4,937,000	3,070,380	0.6219	0.630	0.620	0.640	0.600	0.640	4,937,000	0.6219	3.28%
2020-11-03	0	0.610	0.600	0.610	0.600	0.630	19,198,000	11,385,280	0.5930	0.610	0.600	0.610	0.600	0.630	19,198,000	0.5930	-1.61%
2020-11-02	0	0.620	0.610	0.620	0.590	0.630	5,274,000	3,221,810	0.6109	0.620	0.610	0.620	0.590	0.630	5,274,000	0.6109	0.00%
2020-10-30	0	0.620	0.610	0.620	0.560	0.630	9,122,000	5,488,600	0.6017	0.620	0.610	0.620	0.560	0.630	9,122,000	0.6017	1.64%
2020-10-29	0	0.610	0.600	0.610	0.530	0.650	31,223,000	18,323,730	0.5869	0.610	0.600	0.610	0.530	0.650	31,223,000	0.5869	-6.15%
2020-10-28	0	0.650	0.630	0.650	0.610	0.720	16,159,000	10,617,360	0.6571	0.650	0.630	0.650	0.610	0.720	16,159,000	0.6571	-7.14%
2020-10-27	0	0.700	0.700	0.710	0.680	0.710	5,518,000	3,847,870	0.6973	0.700	0.700	0.710	0.680	0.710	5,518,000	0.6973	1.45%
2020-10-23	0	0.690	0.690	0.700	0.670	0.760	11,462,000	8,112,250	0.7078	0.690	0.690	0.700	0.670	0.760	11,462,000	0.7078	1.47%
2020-10-22	0	0.680	0.660	0.680	0.650	0.700	7,318,000	4,956,690	0.6773	0.680	0.660	0.680	0.650	0.700	7,318,000	0.6773	1.49%
2020-10-21	0	0.670	0.670	0.680	0.600	0.710	7,358,000	4,906,890	0.6669	0.670	0.670	0.680	0.600	0.710	7,358,000	0.6669	8.06%
2020-10-20	0	0.620	0.610	0.620	0.600	0.630	15,788,000	9,729,970	0.6163	0.620	0.610	0.620	0.600	0.630	15,788,000	0.6163	3.33%
2020-10-19	0	0.600	0.590	0.600	0.570	0.630	13,734,000	8,249,640	0.6007	0.600	0.590	0.600	0.570	0.630	13,734,000	0.6007	-4.76%
2020-10-16	0	0.630	0.620	0.630	0.590	0.700	24,764,000	15,359,850	0.6202	0.630	0.620	0.630	0.590	0.700	24,764,000	0.6202	-8.70%
2020-10-15	0	0.690	0.680	0.690	0.650	0.730	14,895,000	10,369,150	0.6961	0.690	0.680	0.690	0.650	0.730	14,895,000	0.6961	-5.48%
2020-10-14	0	0.730	0.720	0.730	0.710	0.760	12,919,000	9,404,880	0.7280	0.730	0.720	0.730	0.710	0.760	12,919,000	0.7280	0.00%
2020-10-12	0	0.730	0.730	0.740	0.670	0.760	47,669,000	34,052,830	0.7144	0.730	0.730	0.740	0.670	0.760	47,669,000	0.7144	4.29%
2020-10-09	0	0.700	0.700	0.710	0.600	0.840	124,146,000	87,059,290	0.7013	0.700	0.700	0.710	0.600	0.840	124,146,000	0.7013	20.69%
2020-10-08	0	0.580	0.570	0.580	0.440	1.260	143,650,000	82,552,010	0.5747	0.580	0.570	0.580	0.440	1.260	143,650,000	0.5747	-53.97%
2020-10-07	0	1.260	1.260	1.270	1.240	1.390	22,119,000	29,007,690	1.3114	1.260	1.260	1.270	1.240	1.390	22,119,000	1.3114	-9.35%
2020-10-06	0	1.390	1.350	1.390	1.300	1.490	4,888,000	6,670,230	1.3646	1.390	1.350	1.390	1.300	1.490	4,888,000	1.3646	-0.71%
2020-10-05	0	1.400	1.380	1.400	1.350	1.500	3,396,000	4,819,140	1.4191	1.400	1.380	1.400	1.350	1.500	3,396,000	1.4191	-7.89%
2020-09-30	0	1.520	1.520	1.550	1.480	1.590	4,179,000	6,420,740	1.5364	1.520	1.520	1.550	1.480	1.590	4,179,000	1.5364	-5.00%
2020-09-29	0	1.600	1.590	1.600	1.520	1.620	4,231,000	6,688,540	1.5808	1.600	1.590	1.600	1.520	1.620	4,231,000	1.5808	0.00%
2020-09-28	0	1.600	1.600	1.620	1.480	1.640	4,234,000	6,776,690	1.6005	1.600	1.600	1.620	1.480	1.640	4,234,000	1.6005	4.58%
2020-09-25	0	1.530	1.510	1.530	1.270	1.690	16,358,000	24,193,410	1.4790	1.530	1.510	1.530	1.270	1.690	16,358,000	1.4790	-9.47%
2020-09-24	0	1.690	1.670	1.690	1.520	1.730	7,490,000	12,644,990	1.6882	1.690	1.670	1.690	1.520	1.730	7,490,000	1.6882	-1.74%
2020-09-23	0	1.720	1.720	1.730	1.710	1.770	2,695,000	4,655,300	1.7274	1.720	1.720	1.730	1.710	1.770	2,695,000	1.7274	-0.58%
2020-09-22	0	1.730	1.730	1.740	1.690	1.760	2,821,000	4,823,830	1.7100	1.730	1.730	1.740	1.690	1.760	2,821,000	1.7100	-1.14%
2020-09-21	0	1.750	1.740	1.750	1.700	1.870	3,915,000	6,865,320	1.7536	1.750	1.740	1.750	1.700	1.870	3,915,000	1.7536	-4.89%
2020-09-18	0	1.840	1.830	1.840	1.840	1.970	10,544,000	20,019,770	1.8987	1.840	1.830	1.840	1.840	1.970	10,544,000	1.8987	-5.64%
2020-09-17	0	1.950	1.950	1.970	1.840	1.970	18,557,000	35,378,160	1.9065	1.950	1.950	1.970	1.840	1.970	18,557,000	1.9065	2.09%
2020-09-16	0	1.910	1.910	1.930	1.830	1.980	6,316,000	12,111,440	1.9176	1.910	1.910	1.930	1.830	1.980	6,316,000	1.9176	-8.61%
2020-09-15	0	2.090	2.090	2.100	1.690	2.100	31,518,000	55,280,920	1.7539	2.090	2.090	2.100	1.690	2.100	31,518,000	1.7539	19.43%
2020-09-14	0	1.750	1.750	1.790	1.740	1.830	17,087,000	30,125,940	1.7631	1.750	1.750	1.790	1.740	1.830	17,087,000	1.7631	-4.37%
2020-09-11	0	1.830	1.800	1.830	1.780	1.850	2,145,000	3,889,530	1.8133	1.830	1.800	1.830	1.780	1.850	2,145,000	1.8133	0.00%
2020-09-10	0	1.830	1.820	1.830	1.820	1.890	3,518,000	6,541,430	1.8594	1.830	1.820	1.830	1.820	1.890	3,518,000	1.8594	-0.54%
2020-09-09	0	1.840	1.810	1.840	1.810	1.860	3,509,000	6,427,410	1.8317	1.840	1.810	1.840	1.810	1.860	3,509,000	1.8317	1.10%
2020-09-08	0	1.820	1.820	1.860	1.820	1.930	3,349,000	6,193,650	1.8494	1.820	1.820	1.860	1.820	1.930	3,349,000	1.8494	-3.70%
2020-09-07	0	1.890	1.890	1.900	1.890	1.940	13,037,000	24,837,320	1.9051	1.890	1.890	1.900	1.890	1.940	13,037,000	1.9051	-0.53%
2020-09-04	0	1.900	1.910	1.920	1.880	1.910	13,908,000	26,429,050	1.9003	1.900	1.910	1.920	1.880	1.910	13,908,000	1.9003	0.53%
2020-09-03	0	1.890	1.890	1.900	1.890	1.950	9,091,000	17,368,080	1.9105	1.890	1.890	1.900	1.890	1.950	9,091,000	1.9105	-1.05%
2020-09-02	0	1.910	1.910	1.940	1.900	1.950	5,848,000	11,246,450	1.9231	1.910	1.910	1.940	1.900	1.950	5,848,000	1.9231	0.00%
2020-09-01	0	1.910	1.910	1.920	1.900	1.970	7,303,000	14,122,280	1.9338	1.910	1.910	1.920	1.900	1.970	7,303,000	1.9338	-2.55%
2020-08-31	0	1.960	1.950	1.960	1.710	1.960	16,363,000	30,297,550	1.8516	1.960	1.950	1.960	1.710	1.960	16,363,000	1.8516	6.52%
2020-08-28	0	1.840	1.840	1.850	1.770	1.970	9,100,000	16,890,080	1.8561	1.840	1.840	1.850	1.770	1.970	9,100,000	1.8561	-5.64%
2020-08-27	0	1.950	1.940	1.960	1.860	1.960	6,700,000	12,749,100	1.9029	1.950	1.940	1.960	1.860	1.960	6,700,000	1.9029	1.56%
2020-08-26	0	1.920	1.890	1.930	1.810	1.940	4,162,000	7,788,070	1.8712	1.920	1.890	1.930	1.810	1.940	4,162,000	1.8712	3.78%
2020-08-25	0	1.850	1.820	1.850	1.780	1.890	3,965,000	7,223,490	1.8218	1.850	1.820	1.850	1.780	1.890	3,965,000	1.8218	-1.60%
2020-08-24	0	1.880	1.870	1.880	1.820	1.930	2,879,000	5,414,810	1.8808	1.880	1.870	1.880	1.820	1.930	2,879,000	1.8808	-1.57%
2020-08-21	0	1.910	1.880	1.910	1.870	1.930	2,748,000	5,180,490	1.8852	1.910	1.880	1.910	1.870	1.930	2,748,000	1.8852	-0.52%
2020-08-20	0	1.920	1.880	1.920	1.880	2.040	25,951,000	51,741,350	1.9938	1.920	1.880	1.920	1.880	2.040	25,951,000	1.9938	2.67%
2020-08-19	0	1.870	1.830	1.870	1.700	1.880	426,000	789,830	1.8541	1.870	1.830	1.870	1.700	1.880	426,000	1.8541	1.63%
2020-08-18	0	1.840	1.820	1.840	1.710	1.860	5,257,000	9,366,570	1.7817	1.840	1.820	1.840	1.710	1.860	5,257,000	1.7817	1.10%
2020-08-17	0	1.820	1.820	1.830	1.820	1.970	7,316,000	13,841,150	1.8919	1.820	1.820	1.830	1.820	1.970	7,316,000	1.8919	-9.00%
2020-08-14	0	2.000	2.000	2.010	1.780	2.020	33,176,112	61,025,940	1.8395	2.000	2.000	2.010	1.780	2.020	33,176,112	1.8395	2.56%
2020-08-13	0	1.950	1.940	2.000	1.690	2.030	5,925,000	11,143,200	1.8807	1.950	1.940	2.000	1.690	2.030	5,925,000	1.8807	0.52%
2020-08-12	0	1.940	1.940	1.950	1.940	2.040	2,608,000	5,144,460	1.9726	1.940	1.940	1.950	1.940	2.040	2,608,000	1.9726	-2.02%
2020-08-11	0	1.980	1.930	1.990	1.880	2.040	2,556,000	5,117,430	2.0021	1.980	1.930	1.990	1.880	2.040	2,556,000	2.0021	-1.49%
2020-08-10	0	2.010	1.980	2.020	1.980	2.100	3,350,000	6,768,780	2.0205	2.010	1.980	2.020	1.980	2.100	3,350,000	2.0205	0.50%
2020-08-07	0	2.000	2.000	2.020	1.830	2.050	11,274,000	22,003,820	1.9517	2.000	2.000	2.020	1.830	2.050	11,274,000	1.9517	1.01%
2020-08-06	0	1.980	1.980	1.990	1.820	2.050	3,684,000	7,135,230	1.9368	1.980	1.980	1.990	1.820	2.050	3,684,000	1.9368	0.00%
2020-08-05	0	1.980	1.980	1.990	1.950	2.070	6,726,000	13,584,990	2.0198	1.980	1.980	1.990	1.950	2.070	6,726,000	2.0198	8.79%
2020-08-04	0	1.820	1.820	1.830	1.820	2.050	4,184,000	8,024,830	1.9180	1.820	1.820	1.830	1.820	2.050	4,184,000	1.9180	0.00%
2020-08-03	0	1.820	1.800	1.820	1.810	1.910	3,296,000	6,096,360	1.8496	1.820	1.800	1.820	1.810	1.910	3,296,000	1.8496	1.68%
2020-07-31	0	1.790	1.790	1.810	1.790	1.860	3,119,000	5,681,210	1.8215	1.790	1.790	1.810	1.790	1.860	3,119,000	1.8215	-1.65%
2020-07-30	0	1.820	1.820	1.840	1.800	1.830	2,437,000	4,427,460	1.8168	1.820	1.820	1.840	1.800	1.830	2,437,000	1.8168	1.11%
2020-07-29	0	1.800	1.800	1.820	1.800	1.840	2,558,000	4,671,880	1.8264	1.800	1.800	1.820	1.800	1.840	2,558,000	1.8264	-1.64%
2020-07-28	0	1.830	1.810	1.830	1.800	1.860	2,831,000	5,148,740	1.8187	1.830	1.810	1.830	1.800	1.860	2,831,000	1.8187	2.23%
2020-07-27	0	1.790	1.790	1.820	1.790	1.870	2,489,000	4,557,490	1.8311	1.790	1.790	1.820	1.790	1.870	2,489,000	1.8311	-0.56%
2020-07-24	0	1.800	1.800	1.820	1.780	1.880	2,683,000	4,950,790	1.8452	1.800	1.800	1.820	1.780	1.880	2,683,000	1.8452	-3.23%
2020-07-23	0	1.860	1.860	1.870	1.840	1.880	2,537,000	4,722,170	1.8613	1.860	1.860	1.870	1.840	1.880	2,537,000	1.8613	1.09%
2020-07-22	0	1.840	1.840	1.890	1.840	1.930	2,512,000	4,739,030	1.8866	1.840	1.840	1.890	1.840	1.930	2,512,000	1.8866	-0.54%
2020-07-21	0	1.850	1.840	1.850	1.850	1.890	1,108,000	2,076,580	1.8742	1.850	1.840	1.850	1.850	1.890	1,108,000	1.8742	-2.12%
2020-07-20	0	1.890	1.890	1.900	1.880	2.000	1,046,000	1,997,470	1.9096	1.890	1.890	1.900	1.880	2.000	1,046,000	1.9096	0.00%
2020-07-17	0	1.890	1.890	1.950	1.890	2.010	5,104,000	9,903,480	1.9403	1.890	1.890	1.950	1.890	2.010	5,104,000	1.9403	-2.58%
2020-07-16	0	1.940	1.940	1.980	1.940	2.100	5,540,000	11,212,970	2.0240	1.940	1.940	1.980	1.940	2.100	5,540,000	2.0240	-2.02%
2020-07-15	0	1.980	1.980	2.060	1.900	2.060	9,927,000	19,556,890	1.9701	1.980	1.980	2.060	1.900	2.060	9,927,000	1.9701	0.00%
2020-07-14	0	1.980	1.980	2.030	1.930	2.130	11,605,000	22,608,460	1.9482	1.980	1.980	2.030	1.930	2.130	11,605,000	1.9482	2.59%
2020-07-13	0	1.930	1.920	1.950	1.900	2.020	1,089,000	2,137,870	1.9631	1.930	1.920	1.950	1.900	2.020	1,089,000	1.9631	-1.03%
2020-07-10	0	1.950	1.930	1.950	1.930	2.010	991,000	1,954,060	1.9718	1.950	1.930	1.950	1.930	2.010	991,000	1.9718	-1.52%
2020-07-09	0	1.980	1.980	2.010	1.970	2.100	2,426,000	5,013,640	2.0666	1.980	1.980	2.010	1.970	2.100	2,426,000	2.0666	-1.00%
2020-07-08	0	2.000	2.000	2.030	1.940	2.170	1,771,000	3,607,670	2.0371	2.000	2.000	2.030	1.940	2.170	1,771,000	2.0371	-8.68%
2020-07-07	0	2.190	2.180	2.200	2.190	2.230	1,529,000	3,376,030	2.2080	2.190	2.180	2.200	2.190	2.230	1,529,000	2.2080	-0.45%
2020-07-06	0	2.200	2.160	2.200	2.120	2.210	1,387,000	3,017,280	2.1754	2.200	2.160	2.200	2.120	2.210	1,387,000	2.1754	-0.90%
2020-07-03	0	2.220	2.210	2.220	2.160	2.250	1,533,000	3,380,860	2.2054	2.220	2.210	2.220	2.160	2.250	1,533,000	2.2054	0.00%
2020-07-02	0	2.220	2.200	2.220	2.100	2.260	3,732,000	8,177,300	2.1911	2.220	2.200	2.220	2.100	2.260	3,732,000	2.1911	0.91%
2020-06-30	0	2.200	2.160	2.200	2.060	2.200	1,348,000	2,853,720	2.1170	2.200	2.160	2.200	2.060	2.200	1,348,000	2.1170	6.80%
2020-06-29	0	2.060	2.040	2.060	1.940	2.060	2,099,000	4,158,190	1.9810	2.060	2.040	2.060	1.940	2.060	2,099,000	1.9810	6.19%
2020-06-26	0	1.940	1.940	1.950	1.940	1.960	937,000	1,829,050	1.9520	1.940	1.940	1.950	1.940	1.960	937,000	1.9520	-1.02%
2020-06-24	0	1.960	1.960	1.970	1.910	1.970	1,154,000	2,253,560	1.9528	1.960	1.960	1.970	1.910	1.970	1,154,000	1.9528	-0.51%
2020-06-23	0	1.970	1.960	1.990	1.950	1.990	1,077,000	2,125,880	1.9739	1.970	1.960	1.990	1.950	1.990	1,077,000	1.9739	0.51%
2020-06-22	0	1.960	1.950	1.990	1.940	1.990	946,000	1,873,800	1.9808	1.960	1.950	1.990	1.940	1.990	946,000	1.9808	-1.01%
2020-06-19	0	1.980	1.960	1.990	1.960	1.990	945,000	1,868,090	1.9768	1.980	1.960	1.990	1.960	1.990	945,000	1.9768	0.00%
2020-06-18	0	1.980	1.960	1.990	1.950	2.020	952,000	1,884,510	1.9795	1.980	1.960	1.990	1.950	2.020	952,000	1.9795	2.06%
2020-06-17	0	1.940	1.940	1.950	1.940	1.960	919,000	1,796,360	1.9547	1.940	1.940	1.950	1.940	1.960	919,000	1.9547	-1.52%
2020-06-16	0	1.970	1.950	1.980	1.940	1.980	981,000	1,925,110	1.9624	1.970	1.950	1.980	1.940	1.980	981,000	1.9624	0.51%
2020-06-15	0	1.960	1.950	1.960	1.940	2.120	967,000	1,921,870	1.9875	1.960	1.950	1.960	1.940	2.120	967,000	1.9875	-2.49%
2020-06-12	0	2.010	1.990	2.020	1.990	2.050	958,000	1,923,230	2.0075	2.010	1.990	2.020	1.990	2.050	958,000	2.0075	0.00%
2020-06-11	0	2.010	1.990	2.010	1.970	2.020	1,030,000	2,064,700	2.0046	2.010	1.990	2.010	1.970	2.020	1,030,000	2.0046	-1.47%
2020-06-10	0	2.040	1.980	2.050	1.980	2.080	1,071,000	2,176,280	2.0320	2.040	1.980	2.050	1.980	2.080	1,071,000	2.0320	-0.97%
2020-06-09	0	2.060	2.040	2.070	2.030	2.100	1,003,000	2,076,640	2.0704	2.060	2.040	2.070	2.030	2.100	1,003,000	2.0704	-1.90%
2020-06-08	0	2.100	2.060	2.100	2.070	2.140	1,082,000	2,257,070	2.0860	2.100	2.060	2.100	2.070	2.140	1,082,000	2.0860	0.48%
2020-06-05	0	2.090	2.080	2.090	2.000	2.170	1,538,000	3,174,510	2.0641	2.090	2.080	2.090	2.000	2.170	1,538,000	2.0641	-3.24%
2020-06-04	0	2.160	2.160	2.170	2.100	2.260	6,178,000	13,075,740	2.1165	2.160	2.160	2.170	2.100	2.260	6,178,000	2.1165	-1.82%
2020-06-03	0	2.200	2.170	2.200	2.140	2.200	1,026,000	2,208,460	2.1525	2.200	2.170	2.200	2.140	2.200	1,026,000	2.1525	0.92%
2020-06-02	0	2.180	2.150	2.180	2.130	2.180	927,000	1,999,230	2.1567	2.180	2.150	2.180	2.130	2.180	927,000	2.1567	0.00%
2020-06-01	0	2.180	2.130	2.190	2.130	2.180	1,058,000	2,272,040	2.1475	2.180	2.130	2.190	2.130	2.180	1,058,000	2.1475	0.93%
2020-05-29	0	2.160	2.150	2.160	2.020	2.160	1,490,000	3,098,200	2.0793	2.160	2.150	2.160	2.020	2.160	1,490,000	2.0793	2.86%
2020-05-28	0	2.100	2.070	2.100	2.070	2.150	990,000	2,090,190	2.1113	2.100	2.070	2.100	2.070	2.150	990,000	2.1113	-2.33%
2020-05-27	0	2.150	2.140	2.150	2.120	2.190	987,000	2,121,110	2.1490	2.150	2.140	2.150	2.120	2.190	987,000	2.1490	0.00%
2020-05-26	0	2.150	2.150	2.180	2.060	2.190	1,238,000	2,624,800	2.1202	2.150	2.150	2.180	2.060	2.190	1,238,000	2.1202	1.42%
2020-05-25	0	2.120	2.070	2.120	2.060	2.120	962,000	2,009,100	2.0885	2.120	2.070	2.120	2.060	2.120	962,000	2.0885	0.95%
2020-05-22	0	2.100	2.060	2.100	2.020	2.130	1,306,000	2,723,120	2.0851	2.100	2.060	2.100	2.020	2.130	1,306,000	2.0851	-1.87%
2020-05-21	0	2.140	2.140	2.170	2.080	2.210	1,624,000	3,493,760	2.1513	2.140	2.140	2.170	2.080	2.210	1,624,000	2.1513	-1.38%
2020-05-20	0	2.170	2.170	2.180	2.120	2.190	1,289,000	2,779,440	2.1563	2.170	2.170	2.180	2.120	2.190	1,289,000	2.1563	-0.46%
2020-05-19	0	2.180	2.180	2.190	2.160	2.210	1,051,000	2,287,510	2.1765	2.180	2.180	2.190	2.160	2.210	1,051,000	2.1765	-0.46%
2020-05-18	0	2.190	2.190	2.210	2.110	2.210	1,321,000	2,861,760	2.1664	2.190	2.190	2.210	2.110	2.210	1,321,000	2.1664	0.46%
2020-05-15	0	2.180	2.170	2.180	2.180	2.240	972,000	2,136,340	2.1979	2.180	2.170	2.180	2.180	2.240	972,000	2.1979	-0.91%
2020-05-14	0	2.200	2.190	2.200	2.160	2.250	1,113,000	2,443,310	2.1952	2.200	2.190	2.200	2.160	2.250	1,113,000	2.1952	0.00%
2020-05-13	0	2.200	2.190	2.200	2.160	2.240	1,172,000	2,580,090	2.2014	2.200	2.190	2.200	2.160	2.240	1,172,000	2.2014	-0.45%
2020-05-12	0	2.210	2.210	2.230	2.210	2.350	1,765,000	4,001,880	2.2674	2.210	2.210	2.230	2.210	2.350	1,765,000	2.2674	-1.34%
2020-05-11	0	2.240	2.210	2.240	2.100	2.290	1,837,000	3,992,660	2.1735	2.240	2.210	2.240	2.100	2.290	1,837,000	2.1735	4.67%
2020-05-08	0	2.140	2.140	2.150	2.040	2.150	1,220,000	2,529,460	2.0733	2.140	2.140	2.150	2.040	2.150	1,220,000	2.0733	3.38%
2020-05-07	0	2.070	2.060	2.070	1.990	2.070	1,003,000	2,065,620	2.0594	2.070	2.060	2.070	1.990	2.070	1,003,000	2.0594	0.00%
2020-05-06	0	2.070	2.060	2.070	2.030	2.070	991,000	2,033,180	2.0516	2.070	2.060	2.070	2.030	2.070	991,000	2.0516	0.49%
2020-05-05	0	2.060	2.060	2.070	2.060	2.110	1,072,000	2,246,690	2.0958	2.060	2.060	2.070	2.060	2.110	1,072,000	2.0958	-2.37%
2020-05-04	0	2.110	2.110	2.120	2.100	2.130	980,000	2,080,550	2.1230	2.110	2.110	2.120	2.100	2.130	980,000	2.1230	-2.31%
2020-04-29	0	2.160	2.150	2.160	2.080	2.160	1,265,000	2,652,540	2.0969	2.160	2.150	2.160	2.080	2.160	1,265,000	2.0969	2.37%
2020-04-28	0	2.110	2.110	2.120	2.060	2.110	1,390,000	2,902,890	2.0884	2.110	2.110	2.120	2.060	2.110	1,390,000	2.0884	0.48%
2020-04-27	0	2.100	2.080	2.100	2.080	2.130	1,024,000	2,155,120	2.1046	2.100	2.080	2.100	2.080	2.130	1,024,000	2.1046	0.48%
2020-04-24	0	2.090	2.090	2.100	2.050	2.120	1,104,000	2,295,990	2.0797	2.090	2.090	2.100	2.050	2.120	1,104,000	2.0797	-0.48%
2020-04-23	0	2.100	2.090	2.100	2.060	2.100	1,058,000	2,202,830	2.0821	2.100	2.090	2.100	2.060	2.100	1,058,000	2.0821	0.48%
2020-04-22	0	2.090	2.090	2.100	2.060	2.100	1,078,000	2,233,430	2.0718	2.090	2.090	2.100	2.060	2.100	1,078,000	2.0718	0.00%
2020-04-21	0	2.090	2.090	2.100	2.060	2.110	1,108,000	2,312,990	2.0875	2.090	2.090	2.100	2.060	2.110	1,108,000	2.0875	-0.48%
2020-04-20	0	2.100	2.090	2.100	2.070	2.120	985,000	2,058,720	2.0901	2.100	2.090	2.100	2.070	2.120	985,000	2.0901	-0.94%
2020-04-17	0	2.120	2.100	2.130	2.070	2.120	1,592,000	3,326,520	2.0895	2.120	2.100	2.130	2.070	2.120	1,592,000	2.0895	1.92%
2020-04-16	0	2.080	2.070	2.080	2.050	2.100	1,181,000	2,450,840	2.0752	2.080	2.070	2.080	2.050	2.100	1,181,000	2.0752	-0.48%
2020-04-15	0	2.090	2.080	2.090	2.070	2.100	1,245,000	2,598,130	2.0869	2.090	2.080	2.090	2.070	2.100	1,245,000	2.0869	-1.88%
2020-04-14	0	2.130	2.120	2.130	2.080	2.160	1,854,000	3,926,130	2.1177	2.130	2.120	2.130	2.080	2.160	1,854,000	2.1177	1.43%
2020-04-09	0	2.100	2.090	2.100	2.050	2.190	2,110,000	4,445,550	2.1069	2.100	2.090	2.100	2.050	2.190	2,110,000	2.1069	3.96%
2020-04-08	0	2.020	2.010	2.050	1.940	2.020	2,046,000	4,028,160	1.9688	2.020	2.010	2.050	1.940	2.020	2,046,000	1.9688	3.06%
2020-04-07	0	1.960	1.950	1.960	1.900	2.000	1,878,000	3,632,470	1.9342	1.960	1.950	1.960	1.900	2.000	1,878,000	1.9342	0.51%
2020-04-06	0	1.950	1.930	1.970	1.930	2.020	2,731,000	5,329,070	1.9513	1.950	1.930	1.970	1.930	2.020	2,731,000	1.9513	-2.99%
2020-04-03	0	2.010	2.010	2.030	1.950	2.050	2,088,000	4,128,340	1.9772	2.010	2.010	2.030	1.950	2.050	2,088,000	1.9772	2.03%
2020-04-02	0	1.970	1.970	1.980	1.930	1.980	2,108,000	4,129,780	1.9591	1.970	1.970	1.980	1.930	1.980	2,108,000	1.9591	1.55%
2020-04-01	0	1.940	1.940	1.950	1.840	1.950	2,126,000	4,094,120	1.9257	1.940	1.940	1.950	1.840	1.950	2,126,000	1.9257	2.11%
2020-03-31	0	1.900	1.890	1.900	1.830	1.900	1,807,000	3,352,420	1.8552	1.900	1.890	1.900	1.830	1.900	1,807,000	1.8552	2.70%
2020-03-30	0	1.850	1.840	1.850	1.700	1.900	2,971,000	5,454,630	1.8360	1.850	1.840	1.850	1.700	1.900	2,971,000	1.8360	0.00%
2020-03-27	0	1.850	1.840	1.850	1.830	1.880	1,545,000	2,861,640	1.8522	1.850	1.840	1.850	1.830	1.880	1,545,000	1.8522	0.00%
2020-03-26	0	1.850	1.830	1.860	1.830	1.900	1,701,000	3,151,770	1.8529	1.850	1.830	1.860	1.830	1.900	1,701,000	1.8529	-3.65%
2020-03-25	0	1.920	1.910	1.920	1.880	1.990	4,846,000	9,437,990	1.9476	1.920	1.910	1.920	1.880	1.990	4,846,000	1.9476	-1.54%
2020-03-24	0	1.950	1.940	1.950	1.870	2.000	1,410,000	2,733,210	1.9384	1.950	1.940	1.950	1.870	2.000	1,410,000	1.9384	-2.01%
2020-03-23	0	1.990	1.990	2.000	1.830	2.050	10,555,000	20,701,460	1.9613	1.990	1.990	2.000	1.830	2.050	10,555,000	1.9613	-1.97%
2020-03-20	0	2.030	2.030	2.050	1.810	2.030	6,121,000	11,963,290	1.9545	2.030	2.030	2.050	1.810	2.030	6,121,000	1.9545	14.04%
2020-03-19	0	1.780	1.780	1.840	1.590	1.940	7,850,000	13,570,780	1.7288	1.780	1.780	1.840	1.590	1.940	7,850,000	1.7288	0.56%
2020-03-18	0	1.770	1.750	1.770	1.750	1.860	5,226,000	9,341,830	1.7876	1.770	1.750	1.770	1.750	1.860	5,226,000	1.7876	-4.84%
2020-03-17	0	1.860	1.860	1.870	1.840	1.950	5,030,000	9,389,490	1.8667	1.860	1.860	1.870	1.840	1.950	5,030,000	1.8667	-4.62%
2020-03-16	0	1.950	1.940	1.950	1.900	2.010	4,368,000	8,555,370	1.9586	1.950	1.940	1.950	1.900	2.010	4,368,000	1.9586	-7.14%
2020-03-13	0	2.100	2.050	2.110	1.750	2.260	63,594,000	138,522,820	2.1782	2.100	2.050	2.110	1.750	2.260	63,594,000	2.1782

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---