Prices and Webb-site Total Returns

Shimao Services Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00873	2020-10-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	0.590	0.580	0.590	0.570	0.590	245,000	142,110	0.5800	0.590	0.580	0.590	0.570	0.590	245,000	0.5800	0.00%
2025-12-30	0	0.590	0.580	0.590	0.580	0.590	2,696,875	1,573,162	0.5833	0.590	0.580	0.590	0.580	0.590	2,696,875	0.5833	0.00%
2025-12-29	0	0.590	0.580	0.590	0.580	0.600	716,000	421,030	0.5880	0.590	0.580	0.590	0.580	0.600	716,000	0.5880	-1.67%
2025-12-24	0	0.600	0.590	0.600	0.590	0.600	353,000	208,580	0.5909	0.600	0.590	0.600	0.590	0.600	353,000	0.5909	0.00%
2025-12-23	0	0.600	0.590	0.600	0.580	0.610	1,392,272	817,322	0.5870	0.600	0.590	0.600	0.580	0.610	1,392,272	0.5870	0.00%
2025-12-22	0	0.600	0.600	0.610	0.600	0.620	1,291,500	777,610	0.6021	0.600	0.600	0.610	0.600	0.620	1,291,500	0.6021	-3.23%
2025-12-19	0	0.620	0.610	0.620	0.580	0.630	3,100,000	1,881,410	0.6069	0.620	0.610	0.620	0.580	0.630	3,100,000	0.6069	5.08%
2025-12-18	0	0.590	0.580	0.590	0.580	0.590	1,617,000	943,810	0.5837	0.590	0.580	0.590	0.580	0.590	1,617,000	0.5837	0.00%
2025-12-17	0	0.590	0.590	0.600	0.590	0.600	1,798,000	1,063,670	0.5916	0.590	0.590	0.600	0.590	0.600	1,798,000	0.5916	-1.67%
2025-12-16	0	0.600	0.590	0.600	0.590	0.610	2,300,000	1,375,380	0.5980	0.600	0.590	0.600	0.590	0.610	2,300,000	0.5980	0.00%
2025-12-15	0	0.600	0.600	0.610	0.600	0.620	1,333,000	806,310	0.6049	0.600	0.600	0.610	0.600	0.620	1,333,000	0.6049	-1.64%
2025-12-12	0	0.610	0.610	0.620	0.600	0.620	1,263,000	769,040	0.6089	0.610	0.610	0.620	0.600	0.620	1,263,000	0.6089	0.00%
2025-12-11	0	0.610	0.600	0.610	0.600	0.620	306,000	186,510	0.6095	0.610	0.600	0.610	0.600	0.620	306,000	0.6095	0.00%
2025-12-10	0	0.610	0.610	0.620	0.600	0.620	4,866,000	2,953,729	0.6070	0.610	0.610	0.620	0.600	0.620	4,866,000	0.6070	-1.61%
2025-12-09	0	0.620	0.610	0.620	0.600	0.620	990,000	608,360	0.6145	0.620	0.610	0.620	0.600	0.620	990,000	0.6145	0.00%
2025-12-08	0	0.620	0.610	0.620	0.610	0.630	731,000	453,385	0.6202	0.620	0.610	0.620	0.610	0.630	731,000	0.6202	0.00%
2025-12-05	0	0.620	0.620	0.630	0.600	0.630	6,364,000	3,904,980	0.6136	0.620	0.620	0.630	0.600	0.630	6,364,000	0.6136	-1.59%
2025-12-04	0	0.630	0.620	0.630	0.610	0.640	3,858,000	2,381,210	0.6172	0.630	0.620	0.630	0.610	0.640	3,858,000	0.6172	1.61%
2025-12-03	0	0.620	0.620	0.630	0.620	0.630	813,000	510,079	0.6274	0.620	0.620	0.630	0.620	0.630	813,000	0.6274	-1.59%
2025-12-02	0	0.630	0.630	0.640	0.620	0.650	1,844,000	1,167,965	0.6334	0.630	0.630	0.640	0.620	0.650	1,844,000	0.6334	-1.56%
2025-12-01	0	0.640	0.640	0.650	0.640	0.660	262,000	170,230	0.6497	0.640	0.640	0.650	0.640	0.660	262,000	0.6497	-1.54%
2025-11-28	0	0.650	0.640	0.650	0.640	0.660	1,848,000	1,203,800	0.6514	0.650	0.640	0.650	0.640	0.660	1,848,000	0.6514	0.00%
2025-11-27	0	0.650	0.650	0.660	0.640	0.660	3,830,000	2,478,890	0.6472	0.650	0.650	0.660	0.640	0.660	3,830,000	0.6472	-1.52%
2025-11-26	0	0.660	0.640	0.660	0.650	0.660	517,000	339,430	0.6565	0.660	0.640	0.660	0.650	0.660	517,000	0.6565	0.00%
2025-11-25	0	0.660	0.650	0.660	0.640	0.660	447,000	293,040	0.6556	0.660	0.650	0.660	0.640	0.660	447,000	0.6556	1.54%
2025-11-24	0	0.650	0.640	0.650	0.630	0.650	2,549,000	1,634,640	0.6413	0.650	0.640	0.650	0.630	0.650	2,549,000	0.6413	3.17%
2025-11-21	0	0.630	0.630	0.650	0.630	0.650	686,133	440,371	0.6418	0.630	0.630	0.650	0.630	0.650	686,133	0.6418	-4.55%
2025-11-20	0	0.660	0.640	0.660	0.630	0.660	4,225,000	2,761,340	0.6536	0.660	0.640	0.660	0.630	0.660	4,225,000	0.6536	4.76%
2025-11-19	0	0.630	0.620	0.630	0.610	0.640	5,959,532	3,729,995	0.6259	0.630	0.620	0.630	0.610	0.640	5,959,532	0.6259	-1.56%
2025-11-18	0	0.640	0.640	0.650	0.630	0.660	7,032,000	4,557,770	0.6481	0.640	0.640	0.650	0.630	0.660	7,032,000	0.6481	-3.03%
2025-11-17	0	0.660	0.650	0.670	0.650	0.660	4,891,000	3,219,440	0.6582	0.660	0.650	0.670	0.650	0.660	4,891,000	0.6582	1.54%
2025-11-14	0	0.650	0.650	0.670	0.650	0.680	15,865,000	10,477,350	0.6604	0.650	0.650	0.670	0.650	0.680	15,865,000	0.6604	-2.99%
2025-11-13	0	0.670	0.670	0.680	0.650	0.680	5,911,000	3,911,660	0.6618	0.670	0.670	0.680	0.650	0.680	5,911,000	0.6618	0.00%
2025-11-12	0	0.670	0.650	0.670	0.650	0.670	3,893,000	2,552,700	0.6557	0.670	0.650	0.670	0.650	0.670	3,893,000	0.6557	3.08%
2025-11-11	0	0.650	0.650	0.660	0.650	0.660	3,787,254	2,483,357	0.6557	0.650	0.650	0.660	0.650	0.660	3,787,254	0.6557	-1.52%
2025-11-10	0	0.660	0.650	0.660	0.640	0.680	32,170,000	21,044,010	0.6542	0.660	0.650	0.660	0.640	0.680	32,170,000	0.6542	1.54%
2025-11-07	0	0.650	0.650	0.660	0.650	0.660	1,403,000	912,240	0.6502	0.650	0.650	0.660	0.650	0.660	1,403,000	0.6502	-1.52%
2025-11-06	0	0.660	0.650	0.660	0.650	0.660	1,125,000	738,310	0.6563	0.660	0.650	0.660	0.650	0.660	1,125,000	0.6563	0.00%
2025-11-05	0	0.660	0.650	0.670	0.650	0.670	2,000,000	1,322,710	0.6614	0.660	0.650	0.670	0.650	0.670	2,000,000	0.6614	1.54%
2025-11-04	0	0.650	0.650	0.660	0.640	0.660	1,372,000	890,120	0.6488	0.650	0.650	0.660	0.640	0.660	1,372,000	0.6488	-1.52%
2025-11-03	0	0.660	0.660	0.670	0.650	0.660	1,098,000	720,160	0.6559	0.660	0.660	0.670	0.650	0.660	1,098,000	0.6559	0.00%
2025-10-31	0	0.660	0.660	0.670	0.650	0.670	1,584,000	1,041,399	0.6574	0.660	0.660	0.670	0.650	0.670	1,584,000	0.6574	0.00%
2025-10-30	0	0.660	0.660	0.670	0.660	0.680	1,598,000	1,067,770	0.6682	0.660	0.660	0.670	0.660	0.680	1,598,000	0.6682	-1.49%
2025-10-28	0	0.670	0.670	0.680	0.670	0.700	2,159,114	1,468,065	0.6799	0.670	0.670	0.680	0.670	0.700	2,159,114	0.6799	-4.29%
2025-10-27	0	0.700	0.690	0.700	0.690	0.720	2,767,000	1,935,500	0.6995	0.700	0.690	0.700	0.690	0.720	2,767,000	0.6995	0.00%
2025-10-24	0	0.700	0.680	0.700	0.670	0.710	2,694,000	1,874,760	0.6959	0.700	0.680	0.700	0.670	0.710	2,694,000	0.6959	4.48%
2025-10-23	0	0.670	0.670	0.680	0.660	0.690	1,617,000	1,099,040	0.6797	0.670	0.670	0.680	0.660	0.690	1,617,000	0.6797	0.00%
2025-10-22	0	0.670	0.670	0.680	0.670	0.680	261,000	174,940	0.6703	0.670	0.670	0.680	0.670	0.680	261,000	0.6703	0.00%
2025-10-21	0	0.670	0.670	0.680	0.670	0.700	985,000	673,070	0.6833	0.670	0.670	0.680	0.670	0.700	985,000	0.6833	1.52%
2025-10-20	0	0.660	0.660	0.670	0.660	0.680	389,000	260,600	0.6699	0.660	0.660	0.670	0.660	0.680	389,000	0.6699	0.00%
2025-10-17	0	0.660	0.660	0.670	0.660	0.690	534,000	358,780	0.6719	0.660	0.660	0.670	0.660	0.690	534,000	0.6719	-1.49%
2025-10-16	0	0.670	0.670	0.680	0.670	0.690	738,065	505,812	0.6853	0.670	0.670	0.680	0.670	0.690	738,065	0.6853	-1.47%
2025-10-15	0	0.680	0.680	0.690	0.670	0.690	1,173,000	798,709	0.6809	0.680	0.680	0.690	0.670	0.690	1,173,000	0.6809	0.00%
2025-10-14	0	0.680	0.680	0.690	0.680	0.720	1,376,000	961,790	0.6990	0.680	0.680	0.690	0.680	0.720	1,376,000	0.6990	-2.86%
2025-10-13	0	0.700	0.700	0.710	0.650	0.710	5,206,166	3,524,812	0.6770	0.700	0.700	0.710	0.650	0.710	5,206,166	0.6770	4.48%
2025-10-10	0	0.670	0.670	0.680	0.670	0.690	514,000	348,280	0.6776	0.670	0.670	0.680	0.670	0.690	514,000	0.6776	-1.47%
2025-10-09	0	0.680	0.680	0.690	0.660	0.690	2,723,000	1,850,980	0.6798	0.680	0.680	0.690	0.660	0.690	2,723,000	0.6798	3.03%
2025-10-08	0	0.660	0.660	0.670	0.660	0.700	11,092,000	7,433,400	0.6702	0.660	0.660	0.670	0.660	0.700	11,092,000	0.6702	-5.71%
2025-10-06	0	0.700	0.690	0.700	0.690	0.700	952,000	661,820	0.6952	0.700	0.690	0.700	0.690	0.700	952,000	0.6952	1.45%
2025-10-03	0	0.690	0.690	0.700	0.690	0.720	3,916,000	2,744,750	0.7009	0.690	0.690	0.700	0.690	0.720	3,916,000	0.7009	-4.17%
2025-10-02	0	0.720	0.710	0.720	0.700	0.720	1,770,000	1,254,260	0.7086	0.720	0.710	0.720	0.700	0.720	1,770,000	0.7086	0.00%
2025-09-30	0	0.720	0.710	0.720	0.700	0.720	5,273,406	3,749,906	0.7111	0.720	0.710	0.720	0.700	0.720	5,273,406	0.7111	1.41%
2025-09-29	0	0.710	0.700	0.720	0.700	0.720	3,454,000	2,452,760	0.7101	0.710	0.700	0.720	0.700	0.720	3,454,000	0.7101	1.43%
2025-09-26	0	0.700	0.700	0.710	0.700	0.730	3,321,000	2,364,940	0.7121	0.700	0.700	0.710	0.700	0.730	3,321,000	0.7121	-1.41%
2025-09-25	0	0.710	0.710	0.720	0.700	0.720	997,000	709,190	0.7113	0.710	0.710	0.720	0.700	0.720	997,000	0.7113	-1.39%
2025-09-24	0	0.720	0.710	0.720	0.700	0.720	1,693,000	1,206,520	0.7127	0.720	0.710	0.720	0.700	0.720	1,693,000	0.7127	0.00%
2025-09-23	0	0.720	0.710	0.720	0.710	0.740	7,631,000	5,476,430	0.7177	0.720	0.710	0.720	0.710	0.740	7,631,000	0.7177	-4.00%
2025-09-22	0	0.750	0.740	0.750	0.730	0.750	4,565,000	3,378,530	0.7401	0.750	0.740	0.750	0.730	0.750	4,565,000	0.7401	0.00%
2025-09-19	0	0.750	0.750	0.760	0.740	0.760	1,336,000	1,003,080	0.7508	0.750	0.750	0.760	0.740	0.760	1,336,000	0.7508	1.35%
2025-09-18	0	0.740	0.740	0.750	0.740	0.780	5,437,000	4,086,140	0.7515	0.740	0.740	0.750	0.740	0.780	5,437,000	0.7515	-3.90%
2025-09-17	0	0.770	0.760	0.770	0.750	0.770	4,282,000	3,229,710	0.7543	0.770	0.760	0.770	0.750	0.770	4,282,000	0.7543	1.32%
2025-09-16	0	0.760	0.750	0.760	0.750	0.780	1,395,000	1,056,350	0.7572	0.760	0.750	0.760	0.750	0.780	1,395,000	0.7572	0.00%
2025-09-15	0	0.760	0.760	0.770	0.760	0.780	2,572,000	1,969,360	0.7657	0.760	0.760	0.770	0.760	0.780	2,572,000	0.7657	-2.56%
2025-09-12	0	0.780	0.770	0.780	0.770	0.800	4,253,082	3,316,821	0.7799	0.780	0.770	0.780	0.770	0.800	4,253,082	0.7799	-1.27%
2025-09-11	0	0.790	0.780	0.790	0.760	0.810	2,886,000	2,214,780	0.7674	0.790	0.780	0.790	0.760	0.810	2,886,000	0.7674	-1.25%
2025-09-10	0	0.800	0.780	0.800	0.760	0.800	2,204,000	1,718,380	0.7797	0.800	0.780	0.800	0.760	0.800	2,204,000	0.7797	1.27%
2025-09-09	0	0.790	0.770	0.790	0.750	0.800	1,870,025	1,443,839	0.7721	0.790	0.770	0.790	0.750	0.800	1,870,025	0.7721	5.33%
2025-09-08	0	0.750	0.740	0.750	0.740	0.760	621,279	464,438	0.7476	0.750	0.740	0.750	0.740	0.760	621,279	0.7476	0.00%
2025-09-05	0	0.750	0.730	0.750	0.730	0.750	2,490,000	1,833,200	0.7362	0.750	0.730	0.750	0.730	0.750	2,490,000	0.7362	2.74%
2025-09-04	0	0.730	0.730	0.740	0.730	0.750	1,416,000	1,045,470	0.7383	0.730	0.730	0.740	0.730	0.750	1,416,000	0.7383	0.00%
2025-09-03	0	0.730	0.730	0.740	0.730	0.760	1,420,000	1,050,040	0.7395	0.730	0.730	0.740	0.730	0.760	1,420,000	0.7395	-1.35%
2025-09-02	0	0.740	0.740	0.750	0.740	0.760	1,192,000	884,990	0.7424	0.740	0.740	0.750	0.740	0.760	1,192,000	0.7424	-1.33%
2025-09-01	0	0.750	0.740	0.750	0.740	0.770	2,730,000	2,058,170	0.7539	0.750	0.740	0.750	0.740	0.770	2,730,000	0.7539	0.00%
2025-08-29	0	0.750	0.750	0.770	0.750	0.780	3,884,000	2,946,980	0.7587	0.750	0.750	0.770	0.750	0.780	3,884,000	0.7587	-2.60%
2025-08-28	0	0.770	0.750	0.770	0.730	0.770	3,057,000	2,280,630	0.7460	0.770	0.750	0.770	0.730	0.770	3,057,000	0.7460	2.67%
2025-08-27	0	0.750	0.750	0.760	0.750	0.800	3,032,000	2,311,760	0.7625	0.750	0.750	0.760	0.750	0.800	3,032,000	0.7625	-5.06%
2025-08-26	0	0.790	0.780	0.800	0.780	0.830	3,510,949	2,794,231	0.7959	0.790	0.780	0.800	0.780	0.830	3,510,949	0.7959	-4.82%
2025-08-25	0	0.830	0.810	0.830	0.800	0.830	2,528,000	2,066,200	0.8173	0.830	0.810	0.830	0.800	0.830	2,528,000	0.8173	5.06%
2025-08-22	0	0.790	0.790	0.810	0.790	0.810	455,000	363,010	0.7978	0.790	0.790	0.810	0.790	0.810	455,000	0.7978	-1.25%
2025-08-21	0	0.800	0.800	0.830	0.800	0.830	1,021,000	820,060	0.8032	0.800	0.800	0.830	0.800	0.830	1,021,000	0.8032	0.00%
2025-08-20	0	0.800	0.800	0.830	0.800	0.870	1,776,000	1,445,810	0.8141	0.800	0.800	0.830	0.800	0.870	1,776,000	0.8141	-3.61%
2025-08-19	0	0.830	0.830	0.840	0.830	0.880	2,455,327	2,108,561	0.8588	0.830	0.830	0.840	0.830	0.880	2,455,327	0.8588	-1.19%
2025-08-18	0	0.840	0.840	0.850	0.820	0.870	5,690,000	4,773,140	0.8389	0.840	0.840	0.850	0.820	0.870	5,690,000	0.8389	3.70%
2025-08-15	0	0.810	0.800	0.810	0.760	0.810	4,335,458	3,467,052	0.7997	0.810	0.800	0.810	0.760	0.810	4,335,458	0.7997	3.85%
2025-08-14	0	0.780	0.780	0.790	0.750	0.810	3,624,000	2,821,990	0.7787	0.780	0.780	0.790	0.750	0.810	3,624,000	0.7787	4.00%
2025-08-13	0	0.750	0.740	0.750	0.720	0.770	3,797,000	2,790,530	0.7349	0.750	0.740	0.750	0.720	0.770	3,797,000	0.7349	-2.60%
2025-08-12	0	0.770	0.750	0.770	0.740	0.770	1,255,000	941,210	0.7500	0.770	0.750	0.770	0.740	0.770	1,255,000	0.7500	1.32%
2025-08-11	0	0.760	0.760	0.770	0.750	0.780	1,258,000	959,190	0.7625	0.760	0.760	0.770	0.750	0.780	1,258,000	0.7625	-2.56%
2025-08-08	0	0.780	0.760	0.780	0.760	0.790	1,729,000	1,336,390	0.7729	0.780	0.760	0.780	0.760	0.790	1,729,000	0.7729	2.63%
2025-08-07	0	0.760	0.750	0.770	0.750	0.770	558,639	423,042	0.7573	0.760	0.750	0.770	0.750	0.770	558,639	0.7573	0.00%
2025-08-06	0	0.760	0.750	0.760	0.750	0.760	480,000	363,040	0.7563	0.760	0.750	0.760	0.750	0.760	480,000	0.7563	-1.30%
2025-08-05	0	0.770	0.750	0.770	0.750	0.780	1,862,470	1,415,607	0.7601	0.770	0.750	0.770	0.750	0.780	1,862,470	0.7601	1.32%
2025-08-04	0	0.760	0.750	0.760	0.740	0.760	1,425,000	1,072,360	0.7525	0.760	0.750	0.760	0.740	0.760	1,425,000	0.7525	0.00%
2025-08-01	0	0.760	0.750	0.760	0.750	0.770	1,298,000	991,340	0.7637	0.760	0.750	0.760	0.750	0.770	1,298,000	0.7637	-1.30%
2025-07-31	0	0.770	0.760	0.770	0.750	0.790	3,933,000	3,052,790	0.7762	0.770	0.760	0.770	0.750	0.790	3,933,000	0.7762	-2.53%
2025-07-30	0	0.790	0.790	0.800	0.790	0.810	1,559,000	1,242,720	0.7971	0.790	0.790	0.800	0.790	0.810	1,559,000	0.7971	-2.47%
2025-07-29	0	0.810	0.790	0.810	0.780	0.810	3,211,000	2,547,520	0.7934	0.810	0.790	0.810	0.780	0.810	3,211,000	0.7934	-1.22%
2025-07-28	0	0.820	0.800	0.820	0.800	0.830	4,399,000	3,572,800	0.8122	0.820	0.800	0.820	0.800	0.830	4,399,000	0.8122	-2.38%
2025-07-25	0	0.840	0.830	0.840	0.810	0.840	2,489,250	2,050,522	0.8238	0.840	0.830	0.840	0.810	0.840	2,489,250	0.8238	2.44%
2025-07-24	0	0.820	0.820	0.830	0.810	0.830	2,031,000	1,675,240	0.8248	0.820	0.820	0.830	0.810	0.830	2,031,000	0.8248	0.00%
2025-07-23	0	0.820	0.800	0.820	0.800	0.830	1,376,751	1,126,603	0.8183	0.820	0.800	0.820	0.800	0.830	1,376,751	0.8183	0.00%
2025-07-22	0	0.820	0.810	0.820	0.800	0.820	1,021,000	829,630	0.8126	0.820	0.810	0.820	0.800	0.820	1,021,000	0.8126	1.23%
2025-07-21	0	0.810	0.800	0.810	0.790	0.810	1,384,000	1,111,980	0.8035	0.810	0.800	0.810	0.790	0.810	1,384,000	0.8035	1.25%
2025-07-18	0	0.800	0.800	0.810	0.800	0.820	276,000	222,700	0.8069	0.800	0.800	0.810	0.800	0.820	276,000	0.8069	-1.23%
2025-07-17	0	0.810	0.790	0.810	0.790	0.830	5,010,750	4,031,360	0.8045	0.810	0.790	0.810	0.790	0.830	5,010,750	0.8045	-1.22%
2025-07-16	0	0.820	0.810	0.820	0.800	0.830	702,000	569,290	0.8110	0.820	0.810	0.820	0.800	0.830	702,000	0.8110	0.00%
2025-07-15	0	0.820	0.810	0.820	0.810	0.830	1,180,000	961,780	0.8151	0.820	0.810	0.820	0.810	0.830	1,180,000	0.8151	1.23%
2025-07-14	0	0.810	0.800	0.810	0.790	0.810	1,770,000	1,427,600	0.8066	0.810	0.800	0.810	0.790	0.810	1,770,000	0.8066	2.53%
2025-07-11	0	0.790	0.790	0.800	0.780	0.830	4,437,000	3,526,186	0.7947	0.790	0.790	0.800	0.780	0.830	4,437,000	0.7947	-3.66%
2025-07-10	0	0.820	0.810	0.820	0.770	0.840	3,181,000	2,582,700	0.8119	0.820	0.810	0.820	0.770	0.840	3,181,000	0.8119	5.13%
2025-07-09	0	0.780	0.780	0.790	0.780	0.790	955,000	746,430	0.7816	0.780	0.780	0.790	0.780	0.790	955,000	0.7816	0.00%
2025-07-08	0	0.780	0.780	0.790	0.770	0.780	747,000	581,750	0.7788	0.780	0.780	0.790	0.770	0.780	747,000	0.7788	1.30%
2025-07-07	0	0.770	0.770	0.780	0.770	0.790	1,947,000	1,505,440	0.7732	0.770	0.770	0.780	0.770	0.790	1,947,000	0.7732	-1.28%
2025-07-04	0	0.780	0.780	0.790	0.770	0.790	771,000	600,240	0.7785	0.780	0.780	0.790	0.770	0.790	771,000	0.7785	1.30%
2025-07-03	0	0.770	0.770	0.780	0.770	0.790	783,000	609,500	0.7784	0.770	0.770	0.780	0.770	0.790	783,000	0.7784	-1.28%
2025-07-02	0	0.780	0.770	0.780	0.770	0.790	545,881	423,471	0.7758	0.780	0.770	0.780	0.770	0.790	545,881	0.7758	1.30%
2025-06-30	0	0.770	0.770	0.800	0.770	0.800	1,554,000	1,206,360	0.7763	0.770	0.770	0.800	0.770	0.800	1,554,000	0.7763	-1.28%
2025-06-27	0	0.780	0.780	0.790	0.770	0.800	558,050	439,497	0.7876	0.780	0.780	0.790	0.770	0.800	558,050	0.7876	0.00%
2025-06-26	0	0.780	0.780	0.800	0.780	0.800	562,000	442,900	0.7881	0.780	0.780	0.800	0.780	0.800	562,000	0.7881	-2.50%
2025-06-25	0	0.800	0.790	0.800	0.740	0.810	6,312,246	4,924,538	0.7802	0.800	0.790	0.800	0.740	0.810	6,312,246	0.7802	8.11%
2025-06-24	0	0.740	0.740	0.760	0.740	0.770	114,000,000	86,610,780	0.7597	0.740	0.740	0.760	0.740	0.770	114,000,000	0.7597	0.00%
2025-06-23	0	0.740	0.730	0.740	0.730	0.740	399,000	292,510	0.7331	0.740	0.730	0.740	0.730	0.740	399,000	0.7331	1.37%
2025-06-20	0	0.730	0.730	0.750	0.730	0.740	684,000	500,810	0.7322	0.730	0.730	0.750	0.730	0.740	684,000	0.7322	-1.35%
2025-06-19	0	0.740	0.740	0.750	0.740	0.750	2,198,000	1,645,420	0.7486	0.740	0.740	0.750	0.740	0.750	2,198,000	0.7486	-2.63%
2025-06-18	0	0.760	0.750	0.760	0.750	0.770	4,459,000	3,396,440	0.7617	0.760	0.750	0.760	0.750	0.770	4,459,000	0.7617	-2.56%
2025-06-17	0	0.780	0.770	0.780	0.770	0.790	831,000	646,300	0.7777	0.780	0.770	0.780	0.770	0.790	831,000	0.7777	0.00%
2025-06-16	0	0.780	0.770	0.780	0.760	0.790	1,892,000	1,458,300	0.7708	0.780	0.770	0.780	0.760	0.790	1,892,000	0.7708	4.00%
2025-06-13	0	0.750	0.750	0.760	0.750	0.770	1,533,000	1,156,440	0.7544	0.750	0.750	0.760	0.750	0.770	1,533,000	0.7544	-2.60%
2025-06-12	0	0.770	0.760	0.770	0.760	0.770	1,012,000	774,076	0.7649	0.770	0.760	0.770	0.760	0.770	1,012,000	0.7649	0.00%
2025-06-11	0	0.770	0.760	0.770	0.760	0.770	1,282,000	979,230	0.7638	0.770	0.760	0.770	0.760	0.770	1,282,000	0.7638	1.32%
2025-06-10	0	0.760	0.760	0.770	0.760	0.790	2,263,000	1,749,991	0.7733	0.760	0.760	0.770	0.760	0.790	2,263,000	0.7733	0.00%
2025-06-09	0	0.760	0.760	0.770	0.760	0.780	1,418,848	1,088,117	0.7669	0.760	0.760	0.770	0.760	0.780	1,418,848	0.7669	-1.30%
2025-06-06	0	0.770	0.760	0.780	0.760	0.780	295,000	227,280	0.7704	0.770	0.760	0.780	0.760	0.780	295,000	0.7704	0.00%
2025-06-05	0	0.770	0.770	0.780	0.760	0.780	404,805	312,929	0.7730	0.770	0.770	0.780	0.760	0.780	404,805	0.7730	-1.28%
2025-06-04	0	0.780	0.760	0.780	0.760	0.780	346,000	264,491	0.7644	0.780	0.760	0.780	0.760	0.780	346,000	0.7644	2.63%
2025-06-03	0	0.760	0.760	0.770	0.750	0.790	598,000	455,560	0.7618	0.760	0.760	0.770	0.750	0.790	598,000	0.7618	-2.56%
2025-06-02	0	0.780	0.770	0.780	0.750	0.780	2,080,000	1,584,480	0.7618	0.780	0.770	0.780	0.750	0.780	2,080,000	0.7618	-1.27%
2025-05-30	0	0.790	0.780	0.790	0.780	0.800	580,000	457,820	0.7893	0.790	0.780	0.790	0.780	0.800	580,000	0.7893	1.28%
2025-05-29	0	0.780	0.780	0.800	0.770	0.780	939,082	727,620	0.7748	0.780	0.780	0.800	0.770	0.780	939,082	0.7748	0.00%
2025-05-28	0	0.780	0.780	0.790	0.770	0.780	309,133	240,128	0.7768	0.780	0.780	0.790	0.770	0.780	309,133	0.7768	0.00%
2025-05-27	0	0.780	0.780	0.800	0.770	0.790	343,000	267,690	0.7804	0.780	0.780	0.800	0.770	0.790	343,000	0.7804	0.00%
2025-05-26	0	0.780	0.780	0.790	0.780	0.800	1,007,000	793,465	0.7879	0.780	0.780	0.790	0.780	0.800	1,007,000	0.7879	-2.50%
2025-05-23	0	0.800	0.780	0.800	0.780	0.800	99,000	77,904	0.7869	0.800	0.780	0.800	0.780	0.800	99,000	0.7869	0.00%
2025-05-22	0	0.800	0.790	0.800	0.790	0.800	46,000	36,730	0.7985	0.800	0.790	0.800	0.790	0.800	46,000	0.7985	-1.23%
2025-05-21	0	0.810	0.800	0.810	0.790	0.810	480,966	385,813	0.8022	0.810	0.800	0.810	0.790	0.810	480,966	0.8022	1.25%
2025-05-20	0	0.800	0.800	0.810	0.790	0.820	322,000	258,920	0.8041	0.800	0.800	0.810	0.790	0.820	322,000	0.8041	-1.23%
2025-05-19	0	0.810	0.790	0.810	0.780	0.820	606,000	481,322	0.7943	0.810	0.790	0.810	0.780	0.820	606,000	0.7943	1.25%
2025-05-16	0	0.800	0.790	0.800	0.790	0.810	69,000	54,850	0.7949	0.800	0.790	0.800	0.790	0.810	69,000	0.7949	-1.23%
2025-05-15	0	0.810	0.800	0.810	0.790	0.820	1,029,000	825,920	0.8026	0.810	0.800	0.810	0.790	0.820	1,029,000	0.8026	-1.22%
2025-05-14	0	0.820	0.810	0.820	0.800	0.830	600,499	488,039	0.8127	0.820	0.810	0.820	0.800	0.830	600,499	0.8127	0.00%
2025-05-13	0	0.820	0.810	0.820	0.810	0.830	711,000	581,327	0.8176	0.820	0.810	0.820	0.810	0.830	711,000	0.8176	0.00%
2025-05-12	0	0.820	0.810	0.820	0.800	0.830	871,000	705,750	0.8103	0.820	0.810	0.820	0.800	0.830	871,000	0.8103	1.23%
2025-05-09	0	0.810	0.800	0.810	0.790	0.820	1,230,000	983,890	0.7999	0.810	0.800	0.810	0.790	0.820	1,230,000	0.7999	-1.22%
2025-05-08	0	0.820	0.800	0.820	0.800	0.820	573,137	465,815	0.8127	0.820	0.800	0.820	0.800	0.820	573,137	0.8127	0.00%
2025-05-07	0	0.820	0.810	0.820	0.810	0.850	907,000	751,175	0.8282	0.820	0.810	0.820	0.810	0.850	907,000	0.8282	-1.20%
2025-05-06	0	0.830	0.810	0.830	0.820	0.840	654,000	541,459	0.8279	0.830	0.810	0.830	0.820	0.840	654,000	0.8279	1.22%
2025-05-02	0	0.820	0.820	0.830	0.810	0.860	227,981	187,579	0.8228	0.820	0.820	0.830	0.810	0.860	227,981	0.8228	-1.20%
2025-04-30	0	0.830	0.820	0.830	0.810	0.840	802,000	657,250	0.8195	0.830	0.820	0.830	0.810	0.840	802,000	0.8195	1.22%
2025-04-29	0	0.820	0.810	0.820	0.810	0.830	322,000	262,510	0.8152	0.820	0.810	0.820	0.810	0.830	322,000	0.8152	0.00%
2025-04-28	0	0.820	0.810	0.820	0.810	0.880	1,013,000	830,255	0.8196	0.820	0.810	0.820	0.810	0.880	1,013,000	0.8196	-3.53%
2025-04-25	0	0.850	0.840	0.850	0.800	0.870	1,444,000	1,210,720	0.8384	0.850	0.840	0.850	0.800	0.870	1,444,000	0.8384	2.41%
2025-04-24	0	0.830	0.800	0.830	0.800	0.860	670,000	546,430	0.8156	0.830	0.800	0.830	0.800	0.860	670,000	0.8156	0.00%
2025-04-23	0	0.830	0.810	0.830	0.810	0.840	1,598,000	1,321,825	0.8272	0.830	0.810	0.830	0.810	0.840	1,598,000	0.8272	2.47%
2025-04-22	0	0.810	0.800	0.810	0.810	0.830	515,000	420,555	0.8166	0.810	0.800	0.810	0.810	0.830	515,000	0.8166	0.00%
2025-04-17	0	0.810	0.810	0.820	0.800	0.830	1,081,047	880,945	0.8149	0.810	0.810	0.820	0.800	0.830	1,081,047	0.8149	2.53%
2025-04-16	0	0.790	0.770	0.790	0.770	0.810	468,000	363,990	0.7778	0.790	0.770	0.790	0.770	0.810	468,000	0.7778	1.28%
2025-04-15	0	0.780	0.780	0.800	0.770	0.800	638,000	497,380	0.7796	0.780	0.780	0.800	0.770	0.800	638,000	0.7796	-3.70%
2025-04-14	0	0.810	0.800	0.810	0.790	0.810	533,000	424,815	0.7970	0.810	0.800	0.810	0.790	0.810	533,000	0.7970	3.85%
2025-04-11	0	0.780	0.780	0.790	0.770	0.800	646,000	507,680	0.7859	0.780	0.780	0.790	0.770	0.800	646,000	0.7859	-1.27%
2025-04-10	0	0.790	0.790	0.800	0.770	0.820	1,608,000	1,285,587	0.7995	0.790	0.790	0.800	0.770	0.820	1,608,000	0.7995	0.00%
2025-04-09	0	0.790	0.770	0.790	0.710	0.790	2,704,000	2,038,120	0.7537	0.790	0.770	0.790	0.710	0.790	2,704,000	0.7537	5.33%
2025-04-08	0	0.750	0.750	0.770	0.750	0.780	1,036,000	786,830	0.7595	0.750	0.750	0.770	0.750	0.780	1,036,000	0.7595	0.00%
2025-04-07	0	0.750	0.730	0.750	0.710	0.800	5,886,000	4,316,430	0.7333	0.750	0.730	0.750	0.710	0.800	5,886,000	0.7333	-9.64%
2025-04-03	0	0.830	0.830	0.850	0.820	0.850	670,000	561,840	0.8386	0.830	0.830	0.850	0.820	0.850	670,000	0.8386	-1.19%
2025-04-02	0	0.840	0.820	0.840	0.810	0.840	1,207,000	996,350	0.8255	0.840	0.820	0.840	0.810	0.840	1,207,000	0.8255	1.20%
2025-04-01	0	0.830	0.810	0.830	0.810	0.840	1,436,200	1,177,702	0.8200	0.830	0.810	0.830	0.810	0.840	1,436,200	0.8200	2.47%
2025-03-31	0	0.810	0.810	0.830	0.800	0.920	6,122,000	5,144,060	0.8403	0.810	0.810	0.830	0.800	0.920	6,122,000	0.8403	-14.74%
2025-03-28	0	0.950	0.950	0.960	0.940	0.970	580,000	551,280	0.9505	0.950	0.950	0.960	0.940	0.970	580,000	0.9505	0.00%
2025-03-27	0	0.950	0.930	0.950	0.930	0.970	1,090,000	1,033,349	0.9480	0.950	0.930	0.950	0.930	0.970	1,090,000	0.9480	1.06%
2025-03-26	0	0.940	0.930	0.940	0.920	0.950	1,678,000	1,570,010	0.9356	0.940	0.930	0.940	0.920	0.950	1,678,000	0.9356	2.17%
2025-03-25	0	0.920	0.920	0.950	0.920	0.960	1,086,000	1,015,980	0.9355	0.920	0.920	0.950	0.920	0.960	1,086,000	0.9355	-2.13%
2025-03-24	0	0.940	0.930	0.940	0.920	0.970	1,111,000	1,046,110	0.9416	0.940	0.930	0.940	0.920	0.970	1,111,000	0.9416	-2.08%
2025-03-21	0	0.960	0.960	0.970	0.960	1.040	3,849,000	3,782,610	0.9828	0.960	0.960	0.970	0.960	1.040	3,849,000	0.9828	-4.00%
2025-03-20	0	1.000	1.000	1.010	1.000	1.040	3,840,000	3,882,160	1.0110	1.000	1.000	1.010	1.000	1.040	3,840,000	1.0110	-4.76%
2025-03-19	0	1.050	1.030	1.050	1.020	1.070	2,126,000	2,188,850	1.0296	1.050	1.030	1.050	1.020	1.070	2,126,000	1.0296	0.96%
2025-03-18	0	1.040	1.040	1.050	1.030	1.080	1,296,000	1,350,908	1.0424	1.040	1.040	1.050	1.030	1.080	1,296,000	1.0424	-0.95%
2025-03-17	0	1.050	1.040	1.050	1.000	1.090	3,652,339	3,871,668	1.0601	1.050	1.040	1.050	1.000	1.090	3,652,339	1.0601	3.96%
2025-03-14	0	1.010	1.000	1.010	0.970	1.040	4,375,000	4,404,540	1.0068	1.010	1.000	1.010	0.970	1.040	4,375,000	1.0068	4.12%
2025-03-13	0	0.970	0.970	0.980	0.940	0.980	1,006,000	973,596	0.9678	0.970	0.970	0.980	0.940	0.980	1,006,000	0.9678	-2.02%
2025-03-12	0	0.990	0.980	0.990	0.970	1.040	1,621,664	1,621,087	0.9996	0.990	0.980	0.990	0.970	1.040	1,621,664	0.9996	-1.00%
2025-03-11	0	1.000	0.990	1.000	0.940	1.000	5,775,000	5,630,770	0.9750	1.000	0.990	1.000	0.940	1.000	5,775,000	0.9750	2.04%
2025-03-10	0	0.980	0.950	0.980	0.930	1.010	2,805,000	2,695,500	0.9610	0.980	0.950	0.980	0.930	1.010	2,805,000	0.9610	1.03%
2025-03-07	0	0.970	0.970	0.980	0.950	1.010	6,771,489	6,651,944	0.9823	0.970	0.970	0.980	0.950	1.010	6,771,489	0.9823	1.04%
2025-03-06	0	0.960	0.960	0.970	0.890	0.970	5,995,408	5,681,075	0.9476	0.960	0.960	0.970	0.890	0.970	5,995,408	0.9476	9.09%
2025-03-05	0	0.880	0.870	0.880	0.850	0.890	4,598,000	4,005,173	0.8711	0.880	0.870	0.880	0.850	0.890	4,598,000	0.8711	2.33%
2025-03-04	0	0.860	0.860	0.870	0.850	0.880	2,115,000	1,836,499	0.8683	0.860	0.860	0.870	0.850	0.880	2,115,000	0.8683	-1.15%
2025-03-03	0	0.870	0.860	0.870	0.850	0.910	6,285,000	5,558,440	0.8844	0.870	0.860	0.870	0.850	0.910	6,285,000	0.8844	3.57%
2025-02-28	0	0.840	0.830	0.840	0.840	0.870	1,922,000	1,643,190	0.8549	0.840	0.830	0.840	0.840	0.870	1,922,000	0.8549	-2.33%
2025-02-27	0	0.860	0.850	0.860	0.830	0.870	5,046,000	4,267,070	0.8456	0.860	0.850	0.860	0.830	0.870	5,046,000	0.8456	0.00%
2025-02-26	0	0.860	0.860	0.870	0.810	0.880	20,235,163	17,035,930	0.8419	0.860	0.860	0.870	0.810	0.880	20,235,163	0.8419	4.88%
2025-02-25	0	0.820	0.810	0.820	0.810	0.830	1,224,000	1,004,217	0.8204	0.820	0.810	0.820	0.810	0.830	1,224,000	0.8204	-1.20%
2025-02-24	0	0.830	0.820	0.830	0.810	0.830	3,636,000	2,992,440	0.8230	0.830	0.820	0.830	0.810	0.830	3,636,000	0.8230	2.47%
2025-02-21	0	0.810	0.800	0.810	0.800	0.840	4,064,685	3,311,619	0.8147	0.810	0.800	0.810	0.800	0.840	4,064,685	0.8147	-1.22%
2025-02-20	0	0.820	0.810	0.820	0.810	0.840	1,535,000	1,261,770	0.8220	0.820	0.810	0.820	0.810	0.840	1,535,000	0.8220	-2.38%
2025-02-19	0	0.840	0.830	0.840	0.820	0.850	446,000	373,410	0.8372	0.840	0.830	0.840	0.820	0.850	446,000	0.8372	1.20%
2025-02-18	0	0.830	0.820	0.830	0.810	0.850	4,060,000	3,375,759	0.8315	0.830	0.820	0.830	0.810	0.850	4,060,000	0.8315	-2.35%
2025-02-17	0	0.850	0.840	0.850	0.830	0.880	5,042,000	4,269,260	0.8467	0.850	0.840	0.850	0.830	0.880	5,042,000	0.8467	0.00%
2025-02-14	0	0.850	0.850	0.870	0.850	0.870	3,058,000	2,616,660	0.8557	0.850	0.850	0.870	0.850	0.870	3,058,000	0.8557	-1.16%
2025-02-13	0	0.860	0.860	0.870	0.860	0.900	1,660,941	1,460,068	0.8791	0.860	0.860	0.870	0.860	0.900	1,660,941	0.8791	-4.44%
2025-02-12	0	0.900	0.890	0.900	0.830	0.910	6,996,344	6,012,052	0.8593	0.900	0.890	0.900	0.830	0.910	6,996,344	0.8593	4.65%
2025-02-11	0	0.860	0.860	0.870	0.850	0.870	1,341,000	1,151,914	0.8590	0.860	0.860	0.870	0.850	0.870	1,341,000	0.8590	-2.27%
2025-02-10	0	0.880	0.870	0.880	0.850	0.880	1,069,000	924,830	0.8651	0.880	0.870	0.880	0.850	0.880	1,069,000	0.8651	1.15%
2025-02-07	0	0.870	0.860	0.870	0.840	0.880	1,912,000	1,648,970	0.8624	0.870	0.860	0.870	0.840	0.880	1,912,000	0.8624	1.16%
2025-02-06	0	0.860	0.850	0.860	0.840	0.880	1,091,000	931,360	0.8537	0.860	0.850	0.860	0.840	0.880	1,091,000	0.8537	-1.15%
2025-02-05	0	0.870	0.850	0.870	0.840	0.870	1,498,000	1,282,028	0.8558	0.870	0.850	0.870	0.840	0.870	1,498,000	0.8558	1.16%
2025-02-04	0	0.860	0.850	0.880	0.840	0.870	1,856,000	1,586,666	0.8549	0.860	0.850	0.880	0.840	0.870	1,856,000	0.8549	0.00%
2025-02-03	0	0.860	0.840	0.860	0.820	0.870	1,415,000	1,191,830	0.8423	0.860	0.840	0.860	0.820	0.870	1,415,000	0.8423	-3.37%
2025-01-28	0	0.890	0.860	0.890	0.860	0.900	515,000	452,675	0.8790	0.890	0.860	0.890	0.860	0.900	515,000	0.8790	3.49%
2025-01-27	0	0.860	0.850	0.860	0.840	0.860	2,622,000	2,219,299	0.8464	0.860	0.850	0.860	0.840	0.860	2,622,000	0.8464	1.18%
2025-01-24	0	0.850	0.840	0.850	0.830	0.890	3,739,000	3,189,695	0.8531	0.850	0.840	0.850	0.830	0.890	3,739,000	0.8531	-2.30%
2025-01-23	0	0.870	0.850	0.870	0.850	0.870	435,000	374,840	0.8617	0.870	0.850	0.870	0.850	0.870	435,000	0.8617	1.16%
2025-01-22	0	0.860	0.850	0.860	0.840	0.860	687,000	585,469	0.8522	0.860	0.850	0.860	0.840	0.860	687,000	0.8522	0.00%
2025-01-21	0	0.860	0.850	0.860	0.850	0.900	1,561,000	1,360,635	0.8716	0.860	0.850	0.860	0.850	0.900	1,561,000	0.8716	0.00%
2025-01-20	0	0.860	0.850	0.860	0.850	0.890	364,000	315,600	0.8670	0.860	0.850	0.860	0.850	0.890	364,000	0.8670	1.18%
2025-01-17	0	0.850	0.850	0.870	0.820	0.870	847,000	718,090	0.8478	0.850	0.850	0.870	0.820	0.870	847,000	0.8478	0.00%
2025-01-16	0	0.850	0.830	0.850	0.820	0.850	1,758,000	1,463,780	0.8326	0.850	0.830	0.850	0.820	0.850	1,758,000	0.8326	1.19%
2025-01-15	0	0.840	0.830	0.840	0.830	0.860	2,670,000	2,263,250	0.8477	0.840	0.830	0.840	0.830	0.860	2,670,000	0.8477	-2.33%
2025-01-14	0	0.860	0.850	0.860	0.850	0.880	1,833,073	1,577,421	0.8605	0.860	0.850	0.860	0.850	0.880	1,833,073	0.8605	-1.15%
2025-01-13	0	0.870	0.860	0.870	0.850	0.890	2,509,000	2,172,855	0.8660	0.870	0.860	0.870	0.850	0.890	2,509,000	0.8660	-2.25%
2025-01-10	0	0.890	0.880	0.890	0.860	0.900	2,108,000	1,845,310	0.8754	0.890	0.880	0.890	0.860	0.900	2,108,000	0.8754	0.00%
2025-01-09	0	0.890	0.880	0.890	0.870	0.890	423,000	371,815	0.8790	0.890	0.880	0.890	0.870	0.890	423,000	0.8790	0.00%
2025-01-08	0	0.890	0.870	0.890	0.860	0.890	1,796,000	1,569,902	0.8741	0.890	0.870	0.890	0.860	0.890	1,796,000	0.8741	0.00%
2025-01-07	0	0.890	0.880	0.890	0.870	0.900	1,410,000	1,241,940	0.8808	0.890	0.880	0.890	0.870	0.900	1,410,000	0.8808	1.14%
2025-01-06	0	0.880	0.870	0.880	0.870	0.890	865,000	759,900	0.8785	0.880	0.870	0.880	0.870	0.890	865,000	0.8785	0.00%
2025-01-03	0	0.880	0.870	0.880	0.860	0.890	913,000	801,659	0.8780	0.880	0.870	0.880	0.860	0.890	913,000	0.8780	0.00%
2025-01-02	0	0.880	0.870	0.880	0.870	0.920	1,291,000	1,158,920	0.8977	0.880	0.870	0.880	0.870	0.920	1,291,000	0.8977	-4.35%
2024-12-31	0	0.920	0.900	0.920	0.890	0.920	559,000	505,190	0.9037	0.920	0.900	0.920	0.890	0.920	559,000	0.9037	1.10%
2024-12-30	0	0.910	0.890	0.910	0.890	0.920	1,301,000	1,180,639	0.9075	0.910	0.890	0.910	0.890	0.920	1,301,000	0.9075	-1.09%
2024-12-27	0	0.920	0.900	0.920	0.880	0.920	2,169,000	1,960,660	0.9039	0.920	0.900	0.920	0.880	0.920	2,169,000	0.9039	2.22%
2024-12-24	0	0.900	0.890	0.900	0.890	0.910	715,000	642,490	0.8986	0.900	0.890	0.900	0.890	0.910	715,000	0.8986	0.00%
2024-12-23	0	0.900	0.880	0.900	0.880	0.930	938,000	841,030	0.8966	0.900	0.880	0.900	0.880	0.930	938,000	0.8966	0.00%
2024-12-20	0	0.900	0.900	0.910	0.890	0.920	594,000	537,560	0.9050	0.900	0.900	0.910	0.890	0.920	594,000	0.9050	0.00%
2024-12-19	0	0.900	0.880	0.900	0.880	0.900	367,483	327,165	0.8903	0.900	0.880	0.900	0.880	0.900	367,483	0.8903	-2.17%
2024-12-18	0	0.920	0.900	0.920	0.890	0.920	1,054,000	953,290	0.9044	0.920	0.900	0.920	0.890	0.920	1,054,000	0.9044	2.22%
2024-12-17	0	0.900	0.890	0.910	0.880	0.910	790,000	706,460	0.8943	0.900	0.890	0.910	0.880	0.910	790,000	0.8943	1.12%
2024-12-16	0	0.890	0.870	0.890	0.870	0.920	760,038	684,854	0.9011	0.890	0.870	0.890	0.870	0.920	760,038	0.9011	-2.20%
2024-12-13	0	0.910	0.890	0.910	0.890	0.930	917,000	835,720	0.9114	0.910	0.890	0.910	0.890	0.930	917,000	0.9114	-2.15%
2024-12-12	0	0.930	0.910	0.930	0.890	0.940	996,369	919,164	0.9225	0.930	0.910	0.930	0.890	0.940	996,369	0.9225	2.20%
2024-12-11	0	0.910	0.910	0.920	0.900	0.940	1,100,000	1,005,340	0.9139	0.910	0.910	0.920	0.900	0.940	1,100,000	0.9139	0.00%
2024-12-10	0	0.910	0.890	0.910	0.890	0.990	1,393,000	1,310,769	0.9410	0.910	0.890	0.910	0.890	0.990	1,393,000	0.9410	-1.09%
2024-12-09	0	0.920	0.910	0.920	0.860	0.920	1,143,000	1,010,058	0.8837	0.920	0.910	0.920	0.860	0.920	1,143,000	0.8837	5.75%
2024-12-06	0	0.870	0.870	0.890	0.870	0.900	1,169,369	1,034,863	0.8850	0.870	0.870	0.890	0.870	0.900	1,169,369	0.8850	-1.14%
2024-12-05	0	0.880	0.880	0.890	0.860	0.880	228,000	199,150	0.8735	0.880	0.880	0.890	0.860	0.880	228,000	0.8735	0.00%
2024-12-04	0	0.880	0.880	0.900	0.880	0.900	153,000	135,870	0.8880	0.880	0.880	0.900	0.880	0.900	153,000	0.8880	-2.22%
2024-12-03	0	0.900	0.880	0.900	0.860	0.920	1,266,000	1,109,362	0.8763	0.900	0.880	0.900	0.860	0.920	1,266,000	0.8763	1.12%
2024-12-02	0	0.890	0.880	0.890	0.880	0.920	1,306,000	1,163,510	0.8909	0.890	0.880	0.890	0.880	0.920	1,306,000	0.8909	0.00%
2024-11-29	0	0.890	0.890	0.910	0.870	0.920	1,123,000	1,008,610	0.8981	0.890	0.890	0.910	0.870	0.920	1,123,000	0.8981	1.14%
2024-11-28	0	0.880	0.860	0.880	0.860	0.890	540,000	471,237	0.8727	0.880	0.860	0.880	0.860	0.890	540,000	0.8727	0.00%
2024-11-27	0	0.880	0.880	0.900	0.850	0.890	1,359,000	1,186,340	0.8730	0.880	0.880	0.900	0.850	0.890	1,359,000	0.8730	0.00%
2024-11-26	0	0.880	0.880	0.890	0.870	0.910	524,000	461,990	0.8817	0.880	0.880	0.890	0.870	0.910	524,000	0.8817	0.00%
2024-11-25	0	0.880	0.870	0.880	0.850	0.900	1,952,000	1,701,870	0.8719	0.880	0.870	0.880	0.850	0.900	1,952,000	0.8719	-3.30%
2024-11-22	0	0.910	0.880	0.910	0.880	0.940	1,396,000	1,250,670	0.8959	0.910	0.880	0.910	0.880	0.940	1,396,000	0.8959	-1.09%
2024-11-21	0	0.920	0.910	0.920	0.890	0.930	1,840,000	1,678,819	0.9124	0.920	0.910	0.920	0.890	0.930	1,840,000	0.9124	1.10%
2024-11-20	0	0.910	0.910	0.920	0.910	0.940	256,000	235,170	0.9186	0.910	0.910	0.920	0.910	0.940	256,000	0.9186	-2.15%
2024-11-19	0	0.930	0.910	0.930	0.910	0.940	452,000	418,050	0.9249	0.930	0.910	0.930	0.910	0.940	452,000	0.9249	1.09%
2024-11-18	0	0.920	0.910	0.920	0.890	0.940	863,000	785,280	0.9099	0.920	0.910	0.920	0.890	0.940	863,000	0.9099	1.10%
2024-11-15	0	0.910	0.910	0.920	0.900	0.940	1,167,000	1,080,180	0.9256	0.910	0.910	0.920	0.900	0.940	1,167,000	0.9256	1.11%
2024-11-14	0	0.900	0.900	0.910	0.890	0.970	1,707,000	1,570,570	0.9201	0.900	0.900	0.910	0.890	0.970	1,707,000	0.9201	-5.26%
2024-11-13	0	0.950	0.940	0.950	0.890	0.960	4,797,000	4,381,150	0.9133	0.950	0.940	0.950	0.890	0.960	4,797,000	0.9133	2.15%
2024-11-12	0	0.930	0.920	0.930	0.920	1.100	6,185,000	6,007,340	0.9713	0.930	0.920	0.930	0.920	1.100	6,185,000	0.9713	-7.92%
2024-11-11	0	1.010	1.010	1.030	1.000	1.050	1,084,000	1,105,550	1.0199	1.010	1.010	1.030	1.000	1.050	1,084,000	1.0199	-5.61%
2024-11-08	0	1.070	1.070	1.100	1.070	1.150	1,735,000	1,905,910	1.0985	1.070	1.070	1.100	1.070	1.150	1,735,000	1.0985	-5.31%
2024-11-07	0	1.130	1.110	1.130	1.010	1.150	4,198,175	4,583,135	1.0917	1.130	1.110	1.130	1.010	1.150	4,198,175	1.0917	14.14%
2024-11-06	0	0.990	0.990	1.020	0.970	1.040	1,309,437	1,303,229	0.9953	0.990	0.990	1.020	0.970	1.040	1,309,437	0.9953	-1.00%
2024-11-05	0	1.000	0.990	1.000	0.950	1.010	1,480,623	1,453,076	0.9814	1.000	0.990	1.000	0.950	1.010	1,480,623	0.9814	4.17%
2024-11-04	0	0.960	0.960	0.980	0.940	0.980	422,000	405,219	0.9602	0.960	0.960	0.980	0.940	0.980	422,000	0.9602	-2.04%
2024-11-01	0	0.980	0.970	0.980	0.960	0.990	611,000	597,280	0.9775	0.980	0.970	0.980	0.960	0.990	611,000	0.9775	0.00%
2024-10-31	0	0.980	0.950	0.980	0.950	1.010	1,933,114	1,900,233	0.9830	0.980	0.950	0.980	0.950	1.010	1,933,114	0.9830	1.03%
2024-10-30	0	0.970	0.950	0.970	0.940	0.970	1,610,000	1,537,997	0.9553	0.970	0.950	0.970	0.940	0.970	1,610,000	0.9553	2.11%
2024-10-29	0	0.950	0.940	0.950	0.920	0.970	1,675,000	1,583,140	0.9452	0.950	0.940	0.950	0.920	0.970	1,675,000	0.9452	2.15%
2024-10-28	0	0.930	0.930	0.950	0.910	0.980	1,557,000	1,482,999	0.9525	0.930	0.930	0.950	0.910	0.980	1,557,000	0.9525	2.20%
2024-10-25	0	0.910	0.900	0.910	0.890	0.940	5,473,016	4,968,863	0.9079	0.910	0.900	0.910	0.890	0.940	5,473,016	0.9079	-1.09%
2024-10-24	0	0.920	0.920	0.940	0.920	0.990	2,284,000	2,161,869	0.9465	0.920	0.920	0.940	0.920	0.990	2,284,000	0.9465	-4.17%
2024-10-23	0	0.960	0.960	0.970	0.950	1.020	5,880,000	5,726,540	0.9739	0.960	0.960	0.970	0.950	1.020	5,880,000	0.9739	-5.88%
2024-10-22	0	1.020	1.000	1.020	1.000	1.050	757,000	770,380	1.0177	1.020	1.000	1.020	1.000	1.050	757,000	1.0177	0.00%
2024-10-21	0	1.020	1.020	1.030	1.020	1.050	864,000	892,346	1.0328	1.020	1.020	1.030	1.020	1.050	864,000	1.0328	-1.92%
2024-10-18	0	1.040	1.040	1.050	1.010	1.070	3,555,000	3,707,960	1.0430	1.040	1.040	1.050	1.010	1.070	3,555,000	1.0430	0.00%
2024-10-17	0	1.040	1.020	1.040	1.000	1.130	2,657,000	2,816,289	1.0600	1.040	1.020	1.040	1.000	1.130	2,657,000	1.0600	-7.96%
2024-10-16	0	1.130	1.110	1.130	1.020	1.130	2,234,000	2,413,545	1.0804	1.130	1.110	1.130	1.020	1.130	2,234,000	1.0804	10.78%
2024-10-15	0	1.020	0.990	1.020	0.970	1.080	2,872,000	2,899,370	1.0095	1.020	0.990	1.020	0.970	1.080	2,872,000	1.0095	-5.56%
2024-10-14	0	1.080	1.060	1.080	1.040	1.130	1,354,000	1,478,220	1.0917	1.080	1.060	1.080	1.040	1.130	1,354,000	1.0917	0.00%
2024-10-10	0	1.080	1.050	1.080	1.030	1.130	4,266,000	4,650,490	1.0901	1.080	1.050	1.080	1.030	1.130	4,266,000	1.0901	4.85%
2024-10-09	0	1.030	1.030	1.060	1.000	1.240	9,838,000	10,424,159	1.0596	1.030	1.030	1.060	1.000	1.240	9,838,000	1.0596	-10.43%
2024-10-08	0	1.150	1.150	1.160	1.120	1.480	12,314,000	15,198,744	1.2343	1.150	1.150	1.160	1.120	1.480	12,314,000	1.2343	-23.33%
2024-10-07	0	1.500	1.460	1.500	1.340	1.520	7,954,404	11,221,878	1.4108	1.500	1.460	1.500	1.340	1.520	7,954,404	1.4108	4.90%
2024-10-04	0	1.430	1.430	1.470	1.380	1.580	7,888,142	11,558,828	1.4653	1.430	1.430	1.470	1.380	1.580	7,888,142	1.4653	-0.69%
2024-10-03	0	1.440	1.430	1.440	1.330	1.820	14,888,008	22,438,080	1.5071	1.440	1.430	1.440	1.330	1.820	14,888,008	1.5071	-11.66%
2024-10-02	0	1.630	1.620	1.630	1.040	1.640	24,083,014	32,923,880	1.3671	1.630	1.620	1.630	1.040	1.640	24,083,014	1.3671	58.25%
2024-09-30	0	1.030	1.030	1.060	0.930	1.090	9,683,743	9,734,395	1.0052	1.030	1.030	1.060	0.930	1.090	9,683,743	1.0052	13.19%
2024-09-27	0	0.910	0.910	0.920	0.840	0.930	6,785,632	6,007,168	0.8853	0.910	0.910	0.920	0.840	0.930	6,785,632	0.8853	9.64%
2024-09-26	0	0.830	0.830	0.840	0.700	0.840	5,781,000	4,557,020	0.7883	0.830	0.830	0.840	0.700	0.840	5,781,000	0.7883	18.57%
2024-09-25	0	0.700	0.700	0.710	0.690	0.740	2,036,382	1,449,385	0.7117	0.700	0.700	0.710	0.690	0.740	2,036,382	0.7117	0.00%
2024-09-24	0	0.700	0.700	0.720	0.680	0.720	2,047,883	1,437,923	0.7022	0.700	0.700	0.720	0.680	0.720	2,047,883	0.7022	6.06%
2024-09-23	0	0.660	0.660	0.680	0.660	0.700	6,048,000	4,061,410	0.6715	0.660	0.660	0.680	0.660	0.700	6,048,000	0.6715	-1.49%
2024-09-20	0	0.670	0.660	0.670	0.670	0.710	11,213,098	7,546,915	0.6730	0.670	0.660	0.670	0.670	0.710	11,213,098	0.6730	-5.63%
2024-09-19	0	0.710	0.700	0.710	0.680	0.710	492,000	344,770	0.7008	0.710	0.700	0.710	0.680	0.710	492,000	0.7008	4.41%
2024-09-17	0	0.680	0.680	0.690	0.660	0.700	723,000	488,040	0.6750	0.680	0.680	0.690	0.660	0.700	723,000	0.6750	1.49%
2024-09-16	0	0.670	0.670	0.680	0.670	0.700	178,000	120,510	0.6770	0.670	0.670	0.680	0.670	0.700	178,000	0.6770	-4.29%
2024-09-13	0	0.700	0.680	0.700	0.680	0.710	378,000	263,560	0.6972	0.700	0.680	0.700	0.680	0.710	378,000	0.6972	1.45%
2024-09-12	0	0.690	0.690	0.700	0.680	0.700	234,000	160,330	0.6852	0.690	0.690	0.700	0.680	0.700	234,000	0.6852	2.99%
2024-09-11	0	0.670	0.660	0.670	0.660	0.690	138,000	92,500	0.6703	0.670	0.660	0.670	0.660	0.690	138,000	0.6703	-1.47%
2024-09-10	0	0.680	0.660	0.680	0.650	0.680	1,441,000	960,440	0.6665	0.680	0.660	0.680	0.650	0.680	1,441,000	0.6665	-1.45%
2024-09-09	0	0.690	0.670	0.690	0.670	0.690	262,000	178,720	0.6821	0.690	0.670	0.690	0.670	0.690	262,000	0.6821	0.00%
2024-09-05	0	0.690	0.680	0.700	0.680	0.720	138,000	96,030	0.6959	0.690	0.680	0.700	0.680	0.720	138,000	0.6959	0.00%
2024-09-04	0	0.690	0.690	0.700	0.680	0.710	502,000	345,000	0.6873	0.690	0.690	0.700	0.680	0.710	502,000	0.6873	-2.82%
2024-09-03	0	0.710	0.710	0.720	0.690	0.710	2,544,000	1,782,780	0.7008	0.710	0.710	0.720	0.690	0.710	2,544,000	0.7008	1.43%
2024-09-02	0	0.700	0.690	0.700	0.680	0.730	808,000	573,820	0.7102	0.700	0.690	0.700	0.680	0.730	808,000	0.7102	-5.41%
2024-08-30	0	0.740	0.730	0.740	0.690	0.750	1,487,000	1,092,310	0.7346	0.740	0.730	0.740	0.690	0.750	1,487,000	0.7346	8.82%
2024-08-29	0	0.680	0.670	0.690	0.660	0.690	345,000	232,970	0.6753	0.680	0.670	0.690	0.660	0.690	345,000	0.6753	0.00%
2024-08-28	0	0.680	0.670	0.700	0.650	0.700	3,288,000	2,224,780	0.6766	0.680	0.670	0.700	0.650	0.700	3,288,000	0.6766	-5.56%
2024-08-27	0	0.720	0.700	0.720	0.690	0.730	811,000	575,240	0.7093	0.720	0.700	0.720	0.690	0.730	811,000	0.7093	0.00%
2024-08-26	0	0.720	0.700	0.720	0.690	0.730	740,000	524,550	0.7089	0.720	0.700	0.720	0.690	0.730	740,000	0.7089	1.41%
2024-08-23	0	0.710	0.690	0.710	0.690	0.710	268,000	186,400	0.6955	0.710	0.690	0.710	0.690	0.710	268,000	0.6955	1.43%
2024-08-22	0	0.700	0.690	0.710	0.700	0.710	979,000	687,320	0.7021	0.700	0.690	0.710	0.700	0.710	979,000	0.7021	-1.41%
2024-08-21	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2024-08-20	0	0.710	0.710	0.720	0.710	0.730	681,000	488,870	0.7179	0.710	0.710	0.720	0.710	0.730	681,000	0.7179	-2.74%
2024-08-19	0	0.730	0.720	0.730	0.720	0.750	3,052,000	2,235,430	0.7324	0.730	0.720	0.730	0.720	0.750	3,052,000	0.7324	1.39%
2024-08-16	0	0.720	0.720	0.730	0.720	0.740	670,000	489,130	0.7300	0.720	0.720	0.730	0.720	0.740	670,000	0.7300	-2.70%
2024-08-15	0	0.740	0.730	0.740	0.720	0.750	649,000	475,380	0.7325	0.740	0.730	0.740	0.720	0.750	649,000	0.7325	2.78%
2024-08-14	0	0.720	0.720	0.730	0.720	0.740	331,000	241,480	0.7295	0.720	0.720	0.730	0.720	0.740	331,000	0.7295	-4.00%
2024-08-13	0	0.750	0.730	0.750	0.720	0.750	1,022,000	746,180	0.7301	0.750	0.730	0.750	0.720	0.750	1,022,000	0.7301	4.17%
2024-08-12	0	0.720	0.720	0.730	0.720	0.750	294,016	214,300	0.7289	0.720	0.720	0.730	0.720	0.750	294,016	0.7289	-2.70%
2024-08-09	0	0.740	0.740	0.750	0.730	0.780	2,041,000	1,519,250	0.7444	0.740	0.740	0.750	0.730	0.780	2,041,000	0.7444	1.37%
2024-08-08	0	0.730	0.730	0.740	0.710	0.760	767,000	566,210	0.7382	0.730	0.730	0.740	0.710	0.760	767,000	0.7382	1.39%
2024-08-07	0	0.720	0.720	0.740	0.720	0.730	286,000	208,570	0.7293	0.720	0.720	0.740	0.720	0.730	286,000	0.7293	0.00%
2024-08-06	0	0.720	0.720	0.740	0.720	0.750	960,000	705,810	0.7352	0.720	0.720	0.740	0.720	0.750	960,000	0.7352	1.41%
2024-08-05	0	0.710	0.710	0.740	0.710	0.760	1,203,000	875,670	0.7279	0.710	0.710	0.740	0.710	0.760	1,203,000	0.7279	-4.05%
2024-08-02	0	0.740	0.740	0.750	0.740	0.760	447,000	333,660	0.7464	0.740	0.740	0.750	0.740	0.760	447,000	0.7464	-1.33%
2024-08-01	0	0.750	0.750	0.760	0.740	0.770	1,096,000	815,990	0.7445	0.750	0.750	0.760	0.740	0.770	1,096,000	0.7445	1.35%
2024-07-31	0	0.740	0.750	0.760	0.720	0.770	1,925,000	1,454,100	0.7554	0.740	0.750	0.760	0.720	0.770	1,925,000	0.7554	1.37%
2024-07-30	0	0.730	0.730	0.740	0.730	0.760	921,000	678,060	0.7362	0.730	0.730	0.740	0.730	0.760	921,000	0.7362	-1.35%
2024-07-29	0	0.740	0.740	0.750	0.730	0.760	616,375	455,786	0.7395	0.740	0.740	0.750	0.730	0.760	616,375	0.7395	0.00%
2024-07-26	0	0.740	0.740	0.750	0.730	0.770	498,620	370,170	0.7424	0.740	0.740	0.750	0.730	0.770	498,620	0.7424	-1.33%
2024-07-25	0	0.750	0.730	0.740	0.730	0.760	241,000	178,500	0.7407	0.750	0.730	0.740	0.730	0.760	241,000	0.7407	2.74%
2024-07-24	0	0.730	0.730	0.760	0.720	0.770	2,749,000	2,054,745	0.7475	0.730	0.730	0.760	0.720	0.770	2,749,000	0.7475	-3.95%
2024-07-23	0	0.760	0.760	0.770	0.750	0.780	1,010,000	774,180	0.7665	0.760	0.760	0.770	0.750	0.780	1,010,000	0.7665	0.00%
2024-07-22	0	0.760	0.750	0.760	0.750	0.770	168,000	127,060	0.7563	0.760	0.750	0.760	0.750	0.770	168,000	0.7563	0.00%
2024-07-19	0	0.760	0.760	0.770	0.760	0.790	900,000	692,435	0.7694	0.760	0.760	0.770	0.760	0.790	900,000	0.7694	-5.00%
2024-07-18	0	0.800	0.780	0.800	0.770	0.800	253,000	201,330	0.7958	0.800	0.780	0.800	0.770	0.800	253,000	0.7958	1.27%
2024-07-17	0	0.790	0.790	0.800	0.780	0.810	2,408,000	1,909,710	0.7931	0.790	0.790	0.800	0.780	0.810	2,408,000	0.7931	1.28%
2024-07-16	0	0.780	0.770	0.780	0.770	0.830	1,706,000	1,352,230	0.7926	0.780	0.770	0.780	0.770	0.830	1,706,000	0.7926	2.63%
2024-07-15	0	0.760	0.760	0.770	0.760	0.800	3,934,144	3,045,255	0.7741	0.760	0.760	0.770	0.760	0.800	3,934,144	0.7741	-2.56%
2024-07-12	0	0.780	0.770	0.780	0.760	0.800	2,215,000	1,724,760	0.7787	0.780	0.770	0.780	0.760	0.800	2,215,000	0.7787	4.00%
2024-07-11	0	0.750	0.750	0.770	0.720	0.770	2,954,000	2,232,540	0.7558	0.750	0.750	0.770	0.720	0.770	2,954,000	0.7558	4.17%
2024-07-10	0	0.720	0.720	0.730	0.710	0.740	3,413,000	2,448,330	0.7174	0.720	0.720	0.730	0.710	0.740	3,413,000	0.7174	0.00%
2024-07-09	0	0.720	0.720	0.730	0.720	0.740	1,321,000	961,320	0.7277	0.720	0.720	0.730	0.720	0.740	1,321,000	0.7277	-2.70%
2024-07-08	0	0.740	0.720	0.740	0.720	0.750	1,285,000	939,510	0.7311	0.740	0.720	0.740	0.720	0.750	1,285,000	0.7311	0.00%
2024-07-05	0	0.740	0.740	0.750	0.730	0.760	1,808,000	1,346,490	0.7447	0.740	0.740	0.750	0.730	0.760	1,808,000	0.7447	-2.63%
2024-07-04	0	0.760	0.760	0.780	0.760	0.800	1,371,000	1,065,690	0.7773	0.760	0.760	0.780	0.760	0.800	1,371,000	0.7773	-3.80%
2024-07-03	0	0.790	0.780	0.800	0.780	0.800	1,073,000	850,600	0.7927	0.790	0.780	0.800	0.780	0.800	1,073,000	0.7927	0.00%
2024-07-02	0	0.790	0.780	0.790	0.760	0.820	1,609,000	1,267,010	0.7875	0.790	0.780	0.790	0.760	0.820	1,609,000	0.7875	2.60%
2024-06-28	0	0.770	0.770	0.780	0.760	0.790	1,190,180	916,039	0.7697	0.770	0.770	0.780	0.760	0.790	1,190,180	0.7697	0.00%
2024-06-27	0	0.770	0.760	0.770	0.760	0.790	1,418,000	1,090,170	0.7688	0.770	0.760	0.770	0.760	0.790	1,418,000	0.7688	0.00%
2024-06-26	0	0.770	0.770	0.780	0.760	0.800	1,220,000	949,530	0.7783	0.770	0.770	0.780	0.760	0.800	1,220,000	0.7783	-1.28%
2024-06-25	0	0.780	0.770	0.780	0.770	0.810	2,181,000	1,711,580	0.7848	0.780	0.770	0.780	0.770	0.810	2,181,000	0.7848	-1.27%
2024-06-24	0	0.790	0.790	0.800	0.770	0.830	1,027,000	807,250	0.7860	0.790	0.790	0.800	0.770	0.830	1,027,000	0.7860	-1.25%
2024-06-21	0	0.800	0.790	0.800	0.790	0.820	1,057,000	849,300	0.8035	0.800	0.790	0.800	0.790	0.820	1,057,000	0.8035	-1.23%
2024-06-20	0	0.810	0.810	0.820	0.810	0.850	1,379,000	1,134,720	0.8229	0.810	0.810	0.820	0.810	0.850	1,379,000	0.8229	-4.71%
2024-06-19	0	0.850	0.840	0.850	0.830	0.860	822,000	693,490	0.8437	0.850	0.840	0.850	0.830	0.860	822,000	0.8437	0.00%
2024-06-18	0	0.850	0.830	0.850	0.830	0.870	1,506,000	1,269,600	0.8430	0.850	0.830	0.850	0.830	0.870	1,506,000	0.8430	0.00%
2024-06-17	0	0.850	0.850	0.870	0.850	0.870	1,987,000	1,707,490	0.8593	0.850	0.850	0.870	0.850	0.870	1,987,000	0.8593	-1.16%
2024-06-14	0	0.860	0.860	0.880	0.850	0.910	2,038,000	1,792,850	0.8797	0.860	0.860	0.880	0.850	0.910	2,038,000	0.8797	-1.15%
2024-06-13	0	0.870	0.850	0.870	0.840	0.890	981,654	841,392	0.8571	0.870	0.850	0.870	0.840	0.890	981,654	0.8571	1.16%
2024-06-12	0	0.860	0.860	0.880	0.850	0.880	775,000	670,220	0.8648	0.860	0.860	0.880	0.850	0.880	775,000	0.8648	-2.27%
2024-06-11	0	0.880	0.870	0.880	0.870	0.910	914,000	814,770	0.8914	0.880	0.870	0.880	0.870	0.910	914,000	0.8914	-2.22%
2024-06-07	0	0.900	0.900	0.920	0.900	0.940	1,244,000	1,140,290	0.9166	0.900	0.900	0.920	0.900	0.940	1,244,000	0.9166	-1.10%
2024-06-06	0	0.910	0.910	0.940	0.900	0.980	4,864,000	4,452,010	0.9153	0.910	0.910	0.940	0.900	0.980	4,864,000	0.9153	-5.21%
2024-06-05	0	0.960	0.950	0.960	0.940	0.990	1,526,000	1,471,650	0.9644	0.960	0.950	0.960	0.940	0.990	1,526,000	0.9644	-1.03%
2024-06-04	0	0.970	0.950	0.970	0.950	0.990	1,113,000	1,077,270	0.9679	0.970	0.950	0.970	0.950	0.990	1,113,000	0.9679	2.11%
2024-06-03	0	0.950	0.950	0.960	0.930	0.990	1,801,000	1,710,480	0.9497	0.950	0.950	0.960	0.930	0.990	1,801,000	0.9497	-3.06%
2024-05-31	0	0.980	0.960	0.970	0.950	1.010	2,051,000	2,017,010	0.9834	0.980	0.960	0.970	0.950	1.010	2,051,000	0.9834	1.03%
2024-05-30	0	0.970	0.950	0.970	0.950	0.990	2,061,000	1,991,840	0.9664	0.970	0.950	0.970	0.950	0.990	2,061,000	0.9664	1.04%
2024-05-29	0	0.960	0.960	0.990	0.950	1.030	6,968,000	6,772,615	0.9720	0.960	0.960	0.990	0.950	1.030	6,968,000	0.9720	-5.88%
2024-05-28	0	1.020	1.020	1.030	1.010	1.070	1,529,000	1,579,470	1.0330	1.020	1.020	1.030	1.010	1.070	1,529,000	1.0330	-4.67%
2024-05-27	0	1.070	1.050	1.070	1.000	1.070	877,000	909,510	1.0371	1.070	1.050	1.070	1.000	1.070	877,000	1.0371	3.88%
2024-05-24	0	1.030	1.010	1.030	1.010	1.060	1,671,000	1,708,260	1.0223	1.030	1.010	1.030	1.010	1.060	1,671,000	1.0223	-2.83%
2024-05-23	0	1.060	1.060	1.080	1.050	1.120	1,482,000	1,588,189	1.0717	1.060	1.060	1.080	1.050	1.120	1,482,000	1.0717	-6.19%
2024-05-22	0	1.130	1.120	1.130	1.100	1.210	3,894,000	4,494,780	1.1543	1.130	1.120	1.130	1.100	1.210	3,894,000	1.1543	0.89%
2024-05-21	0	1.120	1.120	1.130	1.090	1.190	5,305,000	5,955,610	1.1226	1.120	1.120	1.130	1.090	1.190	5,305,000	1.1226	-5.88%
2024-05-20	0	1.190	1.180	1.190	1.180	1.270	5,101,400	6,188,636	1.2131	1.190	1.180	1.190	1.180	1.270	5,101,400	1.2131	-3.25%
2024-05-17	0	1.230	1.230	1.240	1.090	1.240	9,333,696	11,028,146	1.1815	1.230	1.230	1.240	1.090	1.240	9,333,696	1.1815	10.81%
2024-05-16	0	1.110	1.100	1.110	0.970	1.170	13,259,000	14,853,740	1.1203	1.110	1.100	1.110	0.970	1.170	13,259,000	1.1203	14.43%
2024-05-14	0	0.970	0.970	0.980	0.940	1.020	1,039,000	1,012,620	0.9746	0.970	0.970	0.980	0.940	1.020	1,039,000	0.9746	-3.00%
2024-05-13	0	1.000	0.990	1.020	0.970	1.020	5,092,000	5,096,620	1.0009	1.000	0.990	1.020	0.970	1.020	5,092,000	1.0009	3.09%
2024-05-10	0	0.970	0.970	0.980	0.830	1.020	16,950,552	16,177,585	0.9544	0.970	0.970	0.980	0.830	1.020	16,950,552	0.9544	14.12%
2024-05-09	0	0.850	0.850	0.860	0.790	0.870	2,527,352	2,135,368	0.8449	0.850	0.850	0.860	0.790	0.870	2,527,352	0.8449	7.59%
2024-05-08	0	0.790	0.790	0.800	0.790	0.860	3,399,000	2,769,000	0.8147	0.790	0.790	0.800	0.790	0.860	3,399,000	0.8147	-8.14%
2024-05-07	0	0.860	0.850	0.860	0.830	0.890	2,638,289	2,254,092	0.8544	0.860	0.850	0.860	0.830	0.890	2,638,289	0.8544	-2.27%
2024-05-06	0	0.880	0.880	0.900	0.880	0.910	541,760	483,506	0.8925	0.880	0.880	0.900	0.880	0.910	541,760	0.8925	-4.35%
2024-05-03	0	0.920	0.910	0.920	0.870	0.930	2,280,000	2,066,880	0.9065	0.920	0.910	0.920	0.870	0.930	2,280,000	0.9065	4.55%
2024-05-02	0	0.880	0.880	0.900	0.850	0.910	1,762,082	1,575,610	0.8942	0.880	0.880	0.900	0.850	0.910	1,762,082	0.8942	4.76%
2024-04-30	0	0.840	0.840	0.850	0.820	0.900	1,308,000	1,106,860	0.8462	0.840	0.840	0.850	0.820	0.900	1,308,000	0.8462	-5.62%
2024-04-29	0	0.890	0.880	0.890	0.810	0.940	7,039,000	6,130,540	0.8709	0.890	0.880	0.890	0.810	0.940	7,039,000	0.8709	11.25%
2024-04-26	0	0.800	0.790	0.800	0.740	0.810	1,841,000	1,444,070	0.7844	0.800	0.790	0.800	0.740	0.810	1,841,000	0.7844	6.67%
2024-04-25	0	0.750	0.750	0.760	0.740	0.770	738,636	558,191	0.7557	0.750	0.750	0.760	0.740	0.770	738,636	0.7557	1.35%
2024-04-24	0	0.740	0.730	0.740	0.710	0.740	1,017,716	738,989	0.7261	0.740	0.730	0.740	0.710	0.740	1,017,716	0.7261	2.78%
2024-04-23	0	0.720	0.700	0.720	0.700	0.720	901,000	638,910	0.7091	0.720	0.700	0.720	0.700	0.720	901,000	0.7091	0.00%
2024-04-22	0	0.720	0.700	0.720	0.690	0.720	778,000	545,390	0.7010	0.720	0.700	0.720	0.690	0.720	778,000	0.7010	2.86%
2024-04-19	0	0.700	0.670	0.700	0.670	0.750	4,037,000	2,766,090	0.6852	0.700	0.670	0.700	0.670	0.750	4,037,000	0.6852	-1.41%
2024-04-18	0	0.710	0.710	0.720	0.700	0.730	671,000	481,460	0.7175	0.710	0.710	0.720	0.700	0.730	671,000	0.7175	-2.74%
2024-04-17	0	0.730	0.720	0.730	0.720	0.730	81,000	58,660	0.7242	0.730	0.720	0.730	0.720	0.730	81,000	0.7242	0.00%
2024-04-16	0	0.730	0.720	0.730	0.700	0.740	5,112,000	3,705,250	0.7248	0.730	0.720	0.730	0.700	0.740	5,112,000	0.7248	-2.67%
2024-04-15	0	0.750	0.730	0.750	0.730	0.750	756,000	555,030	0.7342	0.750	0.730	0.750	0.730	0.750	756,000	0.7342	0.00%
2024-04-12	0	0.750	0.740	0.750	0.730	0.770	1,519,000	1,122,960	0.7393	0.750	0.740	0.750	0.730	0.770	1,519,000	0.7393	1.35%
2024-04-11	0	0.740	0.740	0.750	0.740	0.760	1,809,000	1,358,000	0.7507	0.740	0.740	0.750	0.740	0.760	1,809,000	0.7507	-5.13%
2024-04-10	0	0.780	0.770	0.780	0.760	0.780	1,234,312	947,207	0.7674	0.780	0.770	0.780	0.760	0.780	1,234,312	0.7674	1.30%
2024-04-09	0	0.770	0.770	0.780	0.750	0.780	1,314,000	1,007,820	0.7670	0.770	0.770	0.780	0.750	0.780	1,314,000	0.7670	4.05%
2024-04-08	0	0.740	0.740	0.750	0.740	0.780	2,193,159	1,668,954	0.7610	0.740	0.740	0.750	0.740	0.780	2,193,159	0.7610	-2.63%
2024-04-05	0	0.760	0.760	0.770	0.740	0.790	777,000	593,940	0.7644	0.760	0.760	0.770	0.740	0.790	777,000	0.7644	-2.56%
2024-04-03	0	0.780	0.780	0.800	0.780	0.820	4,683,000	3,728,940	0.7963	0.780	0.780	0.800	0.780	0.820	4,683,000	0.7963	-1.27%
2024-04-02	0	0.790	0.790	0.800	0.790	0.860	7,773,800	6,267,792	0.8063	0.790	0.790	0.800	0.790	0.860	7,773,800	0.8063	-7.06%
2024-03-28	0	0.850	0.830	0.850	0.800	0.870	4,064,000	3,430,400	0.8441	0.850	0.830	0.850	0.800	0.870	4,064,000	0.8441	1.19%
2024-03-27	0	0.840	0.830	0.840	0.820	0.870	5,634,000	4,746,790	0.8425	0.840	0.830	0.840	0.820	0.870	5,634,000	0.8425	-2.33%
2024-03-26	0	0.860	0.840	0.860	0.830	0.870	2,744,900	2,346,625	0.8549	0.860	0.840	0.860	0.830	0.870	2,744,900	0.8549	1.18%
2024-03-25	0	0.850	0.840	0.850	0.810	0.860	3,145,000	2,660,806	0.8460	0.850	0.840	0.850	0.810	0.860	3,145,000	0.8460	3.66%
2024-03-22	0	0.820	0.820	0.830	0.800	0.850	4,621,253	3,799,804	0.8222	0.820	0.820	0.830	0.800	0.850	4,621,253	0.8222	-4.65%
2024-03-21	0	0.860	0.860	0.880	0.850	0.880	1,148,561	1,002,973	0.8732	0.860	0.860	0.880	0.850	0.880	1,148,561	0.8732	1.18%
2024-03-20	0	0.850	0.850	0.870	0.830	0.870	2,256,000	1,926,560	0.8540	0.850	0.850	0.870	0.830	0.870	2,256,000	0.8540	2.41%
2024-03-19	0	0.830	0.830	0.840	0.820	0.840	2,960,000	2,455,278	0.8295	0.830	0.830	0.840	0.820	0.840	2,960,000	0.8295	-1.19%
2024-03-18	0	0.840	0.840	0.850	0.840	0.860	2,383,000	2,020,885	0.8480	0.840	0.840	0.850	0.840	0.860	2,383,000	0.8480	-2.33%
2024-03-15	0	0.860	0.860	0.870	0.850	0.880	2,583,000	2,216,180	0.8580	0.860	0.860	0.870	0.850	0.880	2,583,000	0.8580	-1.15%
2024-03-14	0	0.870	0.870	0.880	0.850	0.900	3,341,000	2,914,790	0.8724	0.870	0.870	0.880	0.850	0.900	3,341,000	0.8724	-1.14%
2024-03-13	0	0.880	0.880	0.900	0.870	0.910	3,199,000	2,843,008	0.8887	0.880	0.880	0.900	0.870	0.910	3,199,000	0.8887	-4.35%
2024-03-12	0	0.920	0.920	0.930	0.870	0.930	3,226,179	2,936,699	0.9103	0.920	0.920	0.930	0.870	0.930	3,226,179	0.9103	4.55%
2024-03-11	0	0.880	0.880	0.900	0.870	0.920	3,521,020	3,114,527	0.8846	0.880	0.880	0.900	0.870	0.920	3,521,020	0.8846	-1.12%
2024-03-08	0	0.890	0.890	0.910	0.880	0.930	3,540,000	3,184,380	0.8995	0.890	0.890	0.910	0.880	0.930	3,540,000	0.8995	-1.11%
2024-03-07	0	0.900	0.900	0.910	0.890	0.930	3,132,000	2,845,835	0.9086	0.900	0.900	0.910	0.890	0.930	3,132,000	0.9086	-3.23%
2024-03-06	0	0.930	0.920	0.930	0.900	0.940	2,230,000	2,074,735	0.9304	0.930	0.920	0.930	0.900	0.940	2,230,000	0.9304	3.33%
2024-03-05	0	0.900	0.900	0.920	0.880	0.920	2,463,000	2,219,520	0.9011	0.900	0.900	0.920	0.880	0.920	2,463,000	0.9011	-1.10%
2024-03-04	0	0.910	0.910	0.920	0.900	1.090	12,904,000	12,058,055	0.9344	0.910	0.910	0.920	0.900	1.090	12,904,000	0.9344	-15.74%
2024-03-01	0	1.080	1.080	1.090	1.070	1.140	10,246,025	11,305,279	1.1034	1.080	1.080	1.090	1.070	1.140	10,246,025	1.1034	-3.57%
2024-02-29	0	1.120	1.120	1.130	1.120	1.160	30,258,000	34,018,830	1.1243	1.120	1.120	1.130	1.120	1.160	30,258,000	1.1243	0.90%
2024-02-28	0	1.110	1.110	1.120	1.110	1.200	6,181,000	7,033,590	1.1379	1.110	1.110	1.120	1.110	1.200	6,181,000	1.1379	-5.93%
2024-02-27	0	1.180	1.170	1.180	1.150	1.190	6,330,000	7,389,640	1.1674	1.180	1.170	1.180	1.150	1.190	6,330,000	1.1674	-0.84%
2024-02-26	0	1.190	1.190	1.200	1.130	1.230	11,731,000	13,959,060	1.1899	1.190	1.190	1.200	1.130	1.230	11,731,000	1.1899	4.39%
2024-02-23	0	1.140	1.140	1.150	1.100	1.250	49,981,422	60,431,623	1.2091	1.140	1.140	1.150	1.100	1.250	49,981,422	1.2091	3.64%
2024-02-22	0	1.100	1.100	1.110	1.070	1.120	4,435,000	4,857,630	1.0953	1.100	1.100	1.110	1.070	1.120	4,435,000	1.0953	0.92%
2024-02-21	0	1.090	1.080	1.090	0.990	1.170	51,576,687	58,516,481	1.1346	1.090	1.080	1.090	0.990	1.170	51,576,687	1.1346	7.92%
2024-02-20	0	1.010	1.010	1.020	0.990	1.030	6,653,000	6,724,900	1.0108	1.010	1.010	1.020	0.990	1.030	6,653,000	1.0108	1.00%
2024-02-19	0	1.000	1.000	1.010	1.000	1.080	10,068,000	10,334,020	1.0264	1.000	1.000	1.010	1.000	1.080	10,068,000	1.0264	-10.71%
2024-02-16	0	1.120	1.100	1.120	1.000	1.130	1,334,000	1,440,430	1.0798	1.120	1.100	1.120	1.000	1.130	1,334,000	1.0798	12.00%
2024-02-15	0	1.000	1.000	1.030	0.970	1.010	199,000	197,770	0.9938	1.000	1.000	1.030	0.970	1.010	199,000	0.9938	0.00%
2024-02-14	0	1.000	0.980	1.020	0.960	1.000	243,000	238,740	0.9825	1.000	0.980	1.020	0.960	1.000	243,000	0.9825	1.01%
2024-02-09	0	0.990	0.970	1.000	0.990	1.020	83,000	83,430	1.0052	0.990	0.970	1.000	0.990	1.020	83,000	1.0052	-1.00%
2024-02-08	0	1.000	1.000	1.020	0.990	1.020	2,395,000	2,415,220	1.0084	1.000	1.000	1.020	0.990	1.020	2,395,000	1.0084	2.04%
2024-02-07	0	0.980	0.980	0.990	0.960	1.000	4,712,000	4,633,290	0.9833	0.980	0.980	0.990	0.960	1.000	4,712,000	0.9833	0.00%
2024-02-06	0	0.980	0.970	0.980	0.860	0.990	23,065,000	20,913,950	0.9067	0.980	0.970	0.980	0.860	0.990	23,065,000	0.9067	11.36%
2024-02-05	0	0.880	0.880	0.890	0.870	0.920	19,170,000	17,364,200	0.9058	0.880	0.880	0.890	0.870	0.920	19,170,000	0.9058	-1.12%
2024-02-02	0	0.890	0.890	0.900	0.880	0.940	8,958,000	8,141,080	0.9088	0.890	0.890	0.900	0.880	0.940	8,958,000	0.9088	0.00%
2024-02-01	0	0.890	0.890	0.900	0.870	0.920	4,695,591	4,251,190	0.9054	0.890	0.890	0.900	0.870	0.920	4,695,591	0.9054	1.14%
2024-01-31	0	0.880	0.880	0.890	0.790	0.890	44,928,000	36,264,010	0.8072	0.880	0.880	0.890	0.790	0.890	44,928,000	0.8072	0.00%
2024-01-30	0	0.880	0.880	0.890	0.880	0.920	5,106,000	4,588,790	0.8987	0.880	0.880	0.890	0.880	0.920	5,106,000	0.8987	-6.38%
2024-01-29	0	0.940	0.920	0.940	0.930	0.990	6,051,000	5,805,670	0.9595	0.940	0.920	0.940	0.930	0.990	6,051,000	0.9595	-1.05%
2024-01-26	0	0.950	0.940	0.950	0.930	1.000	12,012,000	11,555,220	0.9620	0.950	0.940	0.950	0.930	1.000	12,012,000	0.9620	-3.06%
2024-01-25	0	0.980	0.980	0.990	0.930	0.990	12,434,178	12,023,807	0.9670	0.980	0.980	0.990	0.930	0.990	12,434,178	0.9670	4.26%
2024-01-24	0	0.940	0.920	0.940	0.890	0.950	7,385,000	6,754,610	0.9146	0.940	0.920	0.940	0.890	0.950	7,385,000	0.9146	6.82%
2024-01-23	0	0.880	0.880	0.890	0.870	0.920	6,666,000	5,981,110	0.8973	0.880	0.880	0.890	0.870	0.920	6,666,000	0.8973	1.15%
2024-01-22	0	0.870	0.860	0.870	0.870	0.950	9,621,716	8,537,208	0.8873	0.870	0.860	0.870	0.870	0.950	9,621,716	0.8873	-7.45%
2024-01-19	0	0.940	0.930	0.940	0.930	0.980	6,911,000	6,497,130	0.9401	0.940	0.930	0.940	0.930	0.980	6,911,000	0.9401	-3.09%
2024-01-18	0	0.970	0.970	0.980	0.950	0.990	6,977,580	6,726,849	0.9641	0.970	0.970	0.980	0.950	0.990	6,977,580	0.9641	1.04%
2024-01-17	0	0.960	0.960	0.970	0.960	1.040	48,375,000	49,323,570	1.0196	0.960	0.960	0.970	0.960	1.040	48,375,000	1.0196	-6.80%
2024-01-16	0	1.030	1.030	1.040	1.010	1.080	24,605,810	25,598,158	1.0403	1.030	1.030	1.040	1.010	1.080	24,605,810	1.0403	-4.63%
2024-01-15	0	1.080	1.080	1.090	1.080	1.150	22,755,000	25,579,590	1.1241	1.080	1.080	1.090	1.080	1.150	22,755,000	1.1241	-2.70%
2024-01-12	0	1.110	1.110	1.120	1.110	1.140	1,798,000	2,013,890	1.1201	1.110	1.110	1.120	1.110	1.140	1,798,000	1.1201	-0.89%
2024-01-11	0	1.120	1.120	1.130	1.110	1.140	2,189,000	2,461,550	1.1245	1.120	1.120	1.130	1.110	1.140	2,189,000	1.1245	0.90%
2024-01-10	0	1.110	1.110	1.120	1.110	1.130	3,256,000	3,628,730	1.1145	1.110	1.110	1.120	1.110	1.130	3,256,000	1.1145	0.00%
2024-01-09	0	1.110	1.110	1.120	1.100	1.140	9,849,000	10,949,500	1.1117	1.110	1.110	1.120	1.100	1.140	9,849,000	1.1117	0.91%
2024-01-08	0	1.100	1.100	1.110	1.100	1.130	7,842,000	8,663,210	1.1047	1.100	1.100	1.110	1.100	1.130	7,842,000	1.1047	-1.79%
2024-01-05	0	1.120	1.120	1.130	1.110	1.170	3,719,062	4,224,971	1.1360	1.120	1.120	1.130	1.110	1.170	3,719,062	1.1360	-2.61%
2024-01-04	0	1.150	1.150	1.160	1.150	1.180	2,648,000	3,056,440	1.1542	1.150	1.150	1.160	1.150	1.180	2,648,000	1.1542	-0.86%
2024-01-03	0	1.160	1.160	1.170	1.140	1.180	6,901,000	7,939,400	1.1505	1.160	1.160	1.170	1.140	1.180	6,901,000	1.1505	0.00%
2024-01-02	0	1.160	1.150	1.160	1.160	1.220	3,255,114	3,830,733	1.1768	1.160	1.150	1.160	1.160	1.220	3,255,114	1.1768	-2.52%
2023-12-29	0	1.190	1.190	1.200	1.170	1.220	11,837,000	14,205,650	1.2001	1.190	1.190	1.200	1.170	1.220	11,837,000	1.2001	1.71%
2023-12-28	0	1.170	1.160	1.170	1.130	1.190	8,579,000	10,033,990	1.1696	1.170	1.160	1.170	1.130	1.190	8,579,000	1.1696	4.46%
2023-12-27	0	1.120	1.120	1.130	1.090	1.130	7,205,409	8,016,557	1.1126	1.120	1.120	1.130	1.090	1.130	7,205,409	1.1126	0.00%
2023-12-22	0	1.120	1.120	1.130	1.110	1.200	39,022,000	45,415,300	1.1638	1.120	1.120	1.130	1.110	1.200	39,022,000	1.1638	-4.27%
2023-12-21	0	1.170	1.170	1.180	1.160	1.190	7,929,000	9,266,750	1.1687	1.170	1.170	1.180	1.160	1.190	7,929,000	1.1687	-0.85%
2023-12-20	0	1.180	1.180	1.190	1.120	1.260	49,280,000	60,416,490	1.2260	1.180	1.180	1.190	1.120	1.260	49,280,000	1.2260	6.31%
2023-12-19	0	1.110	1.110	1.120	1.100	1.170	8,444,156	9,492,108	1.1241	1.110	1.110	1.120	1.100	1.170	8,444,156	1.1241	-5.13%
2023-12-18	0	1.170	1.170	1.180	1.150	1.180	5,861,000	6,834,740	1.1661	1.170	1.170	1.180	1.150	1.180	5,861,000	1.1661	0.00%
2023-12-15	0	1.170	1.170	1.180	1.120	1.180	22,870,000	26,219,960	1.1465	1.170	1.170	1.180	1.120	1.180	22,870,000	1.1465	6.36%
2023-12-14	0	1.100	1.100	1.110	1.080	1.150	6,826,000	7,611,830	1.1151	1.100	1.100	1.110	1.080	1.150	6,826,000	1.1151	-0.90%
2023-12-13	0	1.110	1.100	1.110	1.100	1.140	4,520,000	5,020,540	1.1107	1.110	1.100	1.110	1.100	1.140	4,520,000	1.1107	-2.63%
2023-12-12	0	1.140	1.140	1.150	1.110	1.170	4,979,000	5,676,218	1.1400	1.140	1.140	1.150	1.110	1.170	4,979,000	1.1400	1.79%
2023-12-11	0	1.120	1.110	1.120	1.090	1.160	9,872,000	11,096,464	1.1240	1.120	1.110	1.120	1.090	1.160	9,872,000	1.1240	-1.75%
2023-12-08	0	1.140	1.130	1.140	1.130	1.160	5,431,000	6,206,780	1.1428	1.140	1.130	1.140	1.130	1.160	5,431,000	1.1428	-0.87%
2023-12-07	0	1.150	1.150	1.160	1.140	1.190	7,142,000	8,246,320	1.1546	1.150	1.150	1.160	1.140	1.190	7,142,000	1.1546	-2.54%
2023-12-06	0	1.180	1.180	1.190	1.170	1.240	15,930,000	19,331,018	1.2135	1.180	1.180	1.190	1.170	1.240	15,930,000	1.2135	0.00%
2023-12-05	0	1.180	1.180	1.190	1.160	1.200	9,055,000	10,690,000	1.1806	1.180	1.180	1.190	1.160	1.200	9,055,000	1.1806	-0.84%
2023-12-04	0	1.190	1.190	1.200	1.180	1.220	15,808,616	18,972,828	1.2002	1.190	1.190	1.200	1.180	1.220	15,808,616	1.2002	-2.46%
2023-12-01	0	1.220	1.220	1.230	1.200	1.240	7,797,000	9,464,860	1.2139	1.220	1.220	1.230	1.200	1.240	7,797,000	1.2139	0.83%
2023-11-30	0	1.210	1.210	1.220	1.200	1.260	32,732,000	39,753,770	1.2145	1.210	1.210	1.220	1.200	1.260	32,732,000	1.2145	-1.63%
2023-11-29	0	1.230	1.220	1.230	1.210	1.320	31,082,000	38,478,310	1.2380	1.230	1.220	1.230	1.210	1.320	31,082,000	1.2380	-6.82%
2023-11-28	0	1.320	1.310	1.320	1.300	1.350	5,540,425	7,296,093	1.3169	1.320	1.310	1.320	1.300	1.350	5,540,425	1.3169	-1.49%
2023-11-27	0	1.340	1.330	1.340	1.310	1.400	9,472,000	12,672,650	1.3379	1.340	1.330	1.340	1.310	1.400	9,472,000	1.3379	-4.29%
2023-11-24	0	1.400	1.400	1.410	1.390	1.550	50,107,000	74,589,310	1.4886	1.400	1.400	1.410	1.390	1.550	50,107,000	1.4886	-4.11%
2023-11-23	0	1.460	1.450	1.460	1.300	1.470	27,883,000	39,083,090	1.4017	1.460	1.450	1.460	1.300	1.470	27,883,000	1.4017	11.45%
2023-11-22	0	1.310	1.310	1.320	1.280	1.320	23,083,000	30,049,160	1.3018	1.310	1.310	1.320	1.280	1.320	23,083,000	1.3018	0.77%
2023-11-21	0	1.300	1.290	1.300	1.280	1.380	13,540,554	18,064,698	1.3341	1.300	1.290	1.300	1.280	1.380	13,540,554	1.3341	2.36%
2023-11-20	0	1.270	1.270	1.280	1.260	1.300	3,912,742	4,992,437	1.2759	1.270	1.270	1.280	1.260	1.300	3,912,742	1.2759	0.79%
2023-11-17	0	1.260	1.260	1.270	1.250	1.310	1,118,000	1,418,100	1.2684	1.260	1.260	1.270	1.250	1.310	1,118,000	1.2684	-3.82%
2023-11-16	0	1.310	1.300	1.310	1.290	1.320	1,734,000	2,271,030	1.3097	1.310	1.300	1.310	1.290	1.320	1,734,000	1.3097	-1.50%
2023-11-15	0	1.330	1.320	1.330	1.310	1.340	3,164,000	4,190,440	1.3244	1.330	1.320	1.330	1.310	1.340	3,164,000	1.3244	2.31%
2023-11-14	0	1.300	1.290	1.300	1.270	1.320	2,123,000	2,748,000	1.2944	1.300	1.290	1.300	1.270	1.320	2,123,000	1.2944	1.56%
2023-11-13	0	1.280	1.280	1.290	1.250	1.290	1,957,000	2,499,120	1.2770	1.280	1.280	1.290	1.250	1.290	1,957,000	1.2770	-0.78%
2023-11-10	0	1.290	1.290	1.300	1.250	1.320	1,941,168	2,475,966	1.2755	1.290	1.290	1.300	1.250	1.320	1,941,168	1.2755	-0.77%
2023-11-09	0	1.300	1.300	1.320	1.300	1.360	3,285,258	4,353,593	1.3252	1.300	1.300	1.320	1.300	1.360	3,285,258	1.3252	-5.11%
2023-11-08	0	1.370	1.370	1.380	1.320	1.400	3,612,000	4,937,380	1.3669	1.370	1.370	1.380	1.320	1.400	3,612,000	1.3669	3.01%
2023-11-07	0	1.330	1.320	1.330	1.320	1.370	2,762,000	3,673,410	1.3300	1.330	1.320	1.330	1.320	1.370	2,762,000	1.3300	-0.75%
2023-11-06	0	1.340	1.330	1.340	1.270	1.360	6,760,000	8,956,350	1.3249	1.340	1.330	1.340	1.270	1.360	6,760,000	1.3249	7.20%
2023-11-03	0	1.250	1.240	1.260	1.220	1.260	2,428,000	2,995,020	1.2335	1.250	1.240	1.260	1.220	1.260	2,428,000	1.2335	4.17%
2023-11-02	0	1.200	1.200	1.210	1.190	1.250	2,234,000	2,705,950	1.2113	1.200	1.200	1.210	1.190	1.250	2,234,000	1.2113	-0.83%
2023-11-01	0	1.210	1.210	1.220	1.210	1.260	2,735,000	3,362,860	1.2296	1.210	1.210	1.220	1.210	1.260	2,735,000	1.2296	0.00%
2023-10-31	0	1.210	1.210	1.220	1.200	1.250	2,220,000	2,697,880	1.2153	1.210	1.210	1.220	1.200	1.250	2,220,000	1.2153	-2.42%
2023-10-30	0	1.240	1.230	1.240	1.230	1.260	1,130,917	1,416,559	1.2526	1.240	1.230	1.240	1.230	1.260	1,130,917	1.2526	0.81%
2023-10-27	0	1.230	1.230	1.240	1.200	1.250	983,100	1,210,084	1.2309	1.230	1.230	1.240	1.200	1.250	983,100	1.2309	2.50%
2023-10-26	0	1.200	1.200	1.210	1.180	1.220	2,235,437	2,678,002	1.1980	1.200	1.200	1.210	1.180	1.220	2,235,437	1.1980	-1.64%
2023-10-25	0	1.220	1.210	1.220	1.210	1.250	1,814,000	2,233,360	1.2312	1.220	1.210	1.220	1.210	1.250	1,814,000	1.2312	1.67%
2023-10-24	0	1.200	1.200	1.210	1.170	1.220	2,838,000	3,399,620	1.1979	1.200	1.200	1.210	1.170	1.220	2,838,000	1.1979	-0.83%
2023-10-20	0	1.210	1.200	1.210	1.190	1.260	3,100,018	3,786,631	1.2215	1.210	1.200	1.210	1.190	1.260	3,100,018	1.2215	1.68%
2023-10-19	0	1.190	1.190	1.200	1.190	1.220	2,541,000	3,051,530	1.2009	1.190	1.190	1.200	1.190	1.220	2,541,000	1.2009	-2.46%
2023-10-18	0	1.220	1.220	1.230	1.220	1.270	2,561,000	3,165,790	1.2362	1.220	1.220	1.230	1.220	1.270	2,561,000	1.2362	-3.17%
2023-10-17	0	1.260	1.250	1.260	1.240	1.270	2,521,573	3,174,266	1.2588	1.260	1.250	1.260	1.240	1.270	2,521,573	1.2588	1.61%
2023-10-16	0	1.240	1.230	1.240	1.230	1.300	3,806,000	4,737,550	1.2448	1.240	1.230	1.240	1.230	1.300	3,806,000	1.2448	-3.12%
2023-10-13	0	1.280	1.280	1.290	1.270	1.310	1,926,307	2,485,260	1.2902	1.280	1.280	1.290	1.270	1.310	1,926,307	1.2902	-3.03%
2023-10-12	0	1.320	1.310	1.320	1.280	1.340	3,789,000	4,961,850	1.3095	1.320	1.310	1.320	1.280	1.340	3,789,000	1.3095	0.00%
2023-10-11	0	1.320	1.320	1.340	1.280	1.340	5,434,000	7,114,630	1.3093	1.320	1.320	1.340	1.280	1.340	5,434,000	1.3093	3.94%
2023-10-10	0	1.270	1.260	1.280	1.250	1.320	5,754,000	7,375,150	1.2817	1.270	1.260	1.280	1.250	1.320	5,754,000	1.2817	-0.78%
2023-10-09	0	1.280	1.260	1.280	1.240	1.290	3,363,000	4,262,190	1.2674	1.280	1.260	1.280	1.240	1.290	3,363,000	1.2674	3.23%
2023-10-06	0	1.240	1.240	1.250	1.200	1.270	932,028	1,158,623	1.2431	1.240	1.240	1.250	1.200	1.270	932,028	1.2431	2.48%
2023-10-05	0	1.210	1.210	1.230	1.190	1.240	996,000	1,212,470	1.2173	1.210	1.210	1.230	1.190	1.240	996,000	1.2173	0.00%
2023-10-04	0	1.210	1.210	1.220	1.200	1.240	1,932,000	2,350,190	1.2165	1.210	1.210	1.220	1.200	1.240	1,932,000	1.2165	-3.97%
2023-10-03	0	1.260	1.260	1.270	1.220	1.320	2,098,000	2,632,750	1.2549	1.260	1.260	1.270	1.220	1.320	2,098,000	1.2549	-4.55%
2023-09-29	0	1.320	1.320	1.330	1.310	1.350	2,476,573	3,281,319	1.3249	1.320	1.320	1.330	1.310	1.350	2,476,573	1.3249	-0.75%
2023-09-28	0	1.330	1.330	1.340	1.320	1.370	6,565,000	8,811,950	1.3423	1.330	1.330	1.340	1.320	1.370	6,565,000	1.3423	-2.21%
2023-09-27	0	1.360	1.360	1.370	1.350	1.400	4,129,000	5,668,640	1.3729	1.360	1.360	1.370	1.350	1.400	4,129,000	1.3729	-0.73%
2023-09-26	0	1.370	1.370	1.380	1.370	1.410	5,157,000	7,149,653	1.3864	1.370	1.370	1.380	1.370	1.410	5,157,000	1.3864	-1.44%
2023-09-25	0	1.390	1.380	1.390	1.370	1.500	22,617,000	31,871,020	1.4092	1.390	1.380	1.390	1.370	1.500	22,617,000	1.4092	-7.33%
2023-09-22	0	1.500	1.500	1.510	1.370	1.590	29,674,000	44,521,190	1.5003	1.500	1.500	1.510	1.370	1.590	29,674,000	1.5003	7.91%
2023-09-21	0	1.390	1.380	1.390	1.380	1.460	7,486,000	10,542,580	1.4083	1.390	1.380	1.390	1.380	1.460	7,486,000	1.4083	-2.80%
2023-09-20	0	1.430	1.420	1.430	1.420	1.460	4,544,000	6,528,304	1.4367	1.430	1.420	1.430	1.420	1.460	4,544,000	1.4367	-2.05%
2023-09-19	0	1.460	1.450	1.460	1.440	1.510	10,173,000	14,760,630	1.4510	1.460	1.450	1.460	1.440	1.510	10,173,000	1.4510	-2.01%
2023-09-18	0	1.490	1.480	1.490	1.470	1.550	10,529,000	15,830,005	1.5035	1.490	1.480	1.490	1.470	1.550	10,529,000	1.5035	-3.87%
2023-09-15	0	1.550	1.550	1.560	1.550	1.590	13,356,000	20,818,465	1.5587	1.550	1.550	1.560	1.550	1.590	13,356,000	1.5587	-1.27%
2023-09-14	0	1.570	1.550	1.570	1.530	1.610	8,463,242	13,153,250	1.5542	1.570	1.550	1.570	1.530	1.610	8,463,242	1.5542	-1.87%
2023-09-13	0	1.600	1.590	1.600	1.580	1.690	12,225,681	19,974,922	1.6338	1.600	1.590	1.600	1.580	1.690	12,225,681	1.6338	1.27%
2023-09-12	0	1.580	1.580	1.590	1.520	1.630	14,068,000	22,201,859	1.5782	1.580	1.580	1.590	1.520	1.630	14,068,000	1.5782	0.00%
2023-09-11	0	1.580	1.580	1.590	1.560	1.640	12,474,000	19,680,590	1.5777	1.580	1.580	1.590	1.560	1.640	12,474,000	1.5777	-3.66%
2023-09-07	0	1.640	1.640	1.650	1.640	1.770	10,150,000	17,075,427	1.6823	1.640	1.640	1.650	1.640	1.770	10,150,000	1.6823	-4.65%
2023-09-06	0	1.720	1.710	1.720	1.550	1.750	26,699,000	45,051,896	1.6874	1.720	1.710	1.720	1.550	1.750	26,699,000	1.6874	9.55%
2023-09-05	0	1.570	1.570	1.580	1.560	1.630	7,342,000	11,625,527	1.5834	1.570	1.570	1.580	1.560	1.630	7,342,000	1.5834	-2.48%
2023-09-04	0	1.610	1.610	1.620	1.560	1.660	16,267,000	26,212,910	1.6114	1.610	1.610	1.620	1.560	1.660	16,267,000	1.6114	5.23%
2023-08-31	0	1.530	1.520	1.530	1.510	1.620	5,111,000	7,876,020	1.5410	1.530	1.520	1.530	1.510	1.620	5,111,000	1.5410	-1.29%
2023-08-30	0	1.550	1.550	1.560	1.550	1.650	5,087,000	8,075,600	1.5875	1.550	1.550	1.560	1.550	1.650	5,087,000	1.5875	-4.32%
2023-08-29	0	1.620	1.610	1.620	1.530	1.630	10,170,000	16,168,780	1.5899	1.620	1.610	1.620	1.530	1.630	10,170,000	1.5899	5.88%
2023-08-28	0	1.530	1.530	1.550	1.530	1.650	12,610,000	19,981,669	1.5846	1.530	1.530	1.550	1.530	1.650	12,610,000	1.5846	-0.65%
2023-08-25	0	1.540	1.530	1.540	1.520	1.590	19,238,000	29,757,040	1.5468	1.540	1.530	1.540	1.520	1.590	19,238,000	1.5468	1.32%
2023-08-24	0	1.520	1.510	1.520	1.430	1.550	25,506,820	38,482,798	1.5087	1.520	1.510	1.520	1.430	1.550	25,506,820	1.5087	7.04%
2023-08-23	0	1.420	1.420	1.440	1.390	1.480	12,604,505	17,891,742	1.4195	1.420	1.420	1.440	1.390	1.480	12,604,505	1.4195	-4.05%
2023-08-22	0	1.480	1.480	1.500	1.470	1.540	21,426,000	31,939,090	1.4907	1.480	1.480	1.500	1.470	1.540	21,426,000	1.4907	-0.67%
2023-08-21	0	1.490	1.480	1.490	1.440	1.550	57,578,670	87,515,031	1.5199	1.490	1.480	1.490	1.440	1.550	57,578,670	1.5199	0.68%
2023-08-18	0	1.480	1.470	1.480	1.470	1.520	16,377,000	24,650,110	1.5052	1.480	1.470	1.480	1.470	1.520	16,377,000	1.5052	0.68%
2023-08-17	0	1.470	1.470	1.480	1.450	1.530	16,989,461	25,216,300	1.4842	1.470	1.470	1.480	1.450	1.530	16,989,461	1.4842	-2.00%
2023-08-16	0	1.500	1.500	1.510	1.440	1.550	32,267,000	47,966,499	1.4865	1.500	1.500	1.510	1.440	1.550	32,267,000	1.4865	1.35%
2023-08-15	0	1.480	1.480	1.490	1.480	1.540	13,983,000	20,999,000	1.5018	1.480	1.480	1.490	1.480	1.540	13,983,000	1.5018	-0.67%
2023-08-14	0	1.490	1.490	1.500	1.470	1.560	18,760,000	27,950,519	1.4899	1.490	1.490	1.500	1.470	1.560	18,760,000	1.4899	-5.10%
2023-08-11	0	1.570	1.560	1.570	1.510	1.600	17,752,016	27,671,413	1.5588	1.570	1.560	1.570	1.510	1.600	17,752,016	1.5588	0.64%
2023-08-10	0	1.560	1.560	1.570	1.560	1.610	4,070,492	6,421,047	1.5775	1.560	1.560	1.570	1.560	1.610	4,070,492	1.5775	-4.29%
2023-08-09	0	1.630	1.620	1.630	1.580	1.640	4,540,000	7,273,482	1.6021	1.630	1.620	1.630	1.580	1.640	4,540,000	1.6021	1.87%
2023-08-08	0	1.600	1.600	1.620	1.570	1.700	31,592,000	51,700,850	1.6365	1.600	1.600	1.620	1.570	1.700	31,592,000	1.6365	-1.84%
2023-08-07	0	1.630	1.630	1.650	1.620	1.740	14,129,000	23,232,890	1.6443	1.630	1.630	1.650	1.620	1.740	14,129,000	1.6443	-6.86%
2023-08-04	0	1.750	1.730	1.750	1.720	1.820	8,819,433	15,559,019	1.7642	1.750	1.730	1.750	1.720	1.820	8,819,433	1.7642	0.00%
2023-08-03	0	1.750	1.730	1.750	1.670	1.780	7,210,000	12,339,910	1.7115	1.750	1.730	1.750	1.670	1.780	7,210,000	1.7115	-0.57%
2023-08-02	0	1.760	1.750	1.760	1.730	1.870	23,619,552	43,039,717	1.8222	1.760	1.750	1.760	1.730	1.870	23,619,552	1.8222	4.14%
2023-08-01	0	1.690	1.690	1.700	1.620	1.830	19,053,000	32,387,090	1.6998	1.690	1.690	1.700	1.620	1.830	19,053,000	1.6998	-6.11%
2023-07-31	0	1.800	1.790	1.800	1.710	1.990	83,277,826	159,035,999	1.9097	1.800	1.790	1.800	1.710	1.990	83,277,826	1.9097	5.88%
2023-07-28	0	1.700	1.680	1.700	1.640	1.700	12,534,588	21,111,948	1.6843	1.700	1.680	1.700	1.640	1.700	12,534,588	1.6843	2.41%
2023-07-27	0	1.660	1.660	1.680	1.550	1.690	17,769,060	29,125,717	1.6391	1.660	1.660	1.680	1.550	1.690	17,769,060	1.6391	7.10%
2023-07-26	0	1.550	1.550	1.560	1.530	1.590	9,150,000	14,205,409	1.5525	1.550	1.550	1.560	1.530	1.590	9,150,000	1.5525	-0.64%
2023-07-25	0	1.560	1.560	1.570	1.430	1.570	24,479,107	36,822,812	1.5043	1.560	1.560	1.570	1.430	1.570	24,479,107	1.5043	13.87%
2023-07-24	0	1.370	1.360	1.370	1.360	1.480	20,271,000	28,021,021	1.3823	1.370	1.360	1.370	1.360	1.480	20,271,000	1.3823	-6.80%
2023-07-21	0	1.470	1.470	1.480	1.470	1.520	2,512,653	3,757,972	1.4956	1.470	1.470	1.480	1.470	1.520	2,512,653	1.4956	-0.68%
2023-07-20	0	1.480	1.480	1.490	1.480	1.540	3,962,570	5,977,699	1.5085	1.480	1.480	1.490	1.480	1.540	3,962,570	1.5085	0.68%
2023-07-19	0	1.470	1.460	1.470	1.410	1.480	8,795,000	12,620,880	1.4350	1.470	1.460	1.470	1.410	1.480	8,795,000	1.4350	1.38%
2023-07-18	0	1.450	1.440	1.450	1.440	1.510	5,578,000	8,162,470	1.4633	1.450	1.440	1.450	1.440	1.510	5,578,000	1.4633	-4.61%
2023-07-14	0	1.520	1.510	1.520	1.510	1.550	2,887,000	4,381,000	1.5175	1.520	1.510	1.520	1.510	1.550	2,887,000	1.5175	-1.30%
2023-07-13	0	1.540	1.540	1.560	1.520	1.570	2,854,000	4,415,950	1.5473	1.540	1.540	1.560	1.520	1.570	2,854,000	1.5473	2.67%
2023-07-12	0	1.500	1.500	1.510	1.500	1.520	1,543,289	2,321,116	1.5040	1.500	1.500	1.510	1.500	1.520	1,543,289	1.5040	-0.66%
2023-07-11	0	1.510	1.500	1.510	1.490	1.570	2,096,000	3,215,090	1.5339	1.510	1.500	1.510	1.490	1.570	2,096,000	1.5339	0.00%
2023-07-10	0	1.510	1.500	1.510	1.490	1.530	1,597,000	2,416,650	1.5132	1.510	1.500	1.510	1.490	1.530	1,597,000	1.5132	0.00%
2023-07-07	0	1.510	1.500	1.510	1.480	1.510	2,097,000	3,134,690	1.4948	1.510	1.500	1.510	1.480	1.510	2,097,000	1.4948	0.67%
2023-07-06	0	1.500	1.500	1.510	1.480	1.520	3,418,000	5,120,890	1.4982	1.500	1.500	1.510	1.480	1.520	3,418,000	1.4982	-0.66%
2023-07-05	0	1.510	1.510	1.530	1.510	1.570	4,545,000	6,959,150	1.5312	1.510	1.510	1.530	1.510	1.570	4,545,000	1.5312	-3.82%
2023-07-04	0	1.570	1.570	1.580	1.560	1.600	1,493,000	2,348,150	1.5728	1.570	1.570	1.580	1.560	1.600	1,493,000	1.5728	-1.26%
2023-07-03	0	1.590	1.570	1.590	1.560	1.610	4,501,716	7,094,459	1.5759	1.590	1.570	1.590	1.560	1.610	4,501,716	1.5759	2.58%
2023-06-30	0	1.550	1.550	1.560	1.530	1.610	4,733,000	7,401,630	1.5638	1.550	1.550	1.560	1.530	1.610	4,733,000	1.5638	1.31%
2023-06-29	0	1.530	1.530	1.540	1.520	1.590	5,495,127	8,467,649	1.5409	1.530	1.530	1.540	1.520	1.590	5,495,127	1.5409	-4.38%
2023-06-28	0	1.600	1.590	1.600	1.560	1.620	1,978,748	3,149,779	1.5918	1.600	1.590	1.600	1.560	1.620	1,978,748	1.5918	-1.23%
2023-06-27	0	1.620	1.610	1.620	1.470	1.640	7,162,000	11,281,740	1.5752	1.620	1.610	1.620	1.470	1.640	7,162,000	1.5752	8.72%
2023-06-26	0	1.490	1.480	1.490	1.430	1.520	3,831,000	5,677,340	1.4819	1.490	1.480	1.490	1.430	1.520	3,831,000	1.4819	0.68%
2023-06-23	0	1.480	1.460	1.480	1.450	1.560	1,053,000	1,558,640	1.4802	1.480	1.460	1.480	1.450	1.560	1,053,000	1.4802	-5.13%
2023-06-21	0	1.560	1.550	1.560	1.560	1.610	4,360,624	6,852,512	1.5715	1.560	1.550	1.560	1.560	1.610	4,360,624	1.5715	-3.70%
2023-06-20	0	1.620	1.610	1.620	1.600	1.680	3,959,000	6,432,070	1.6247	1.620	1.610	1.620	1.600	1.680	3,959,000	1.6247	-3.57%
2023-06-19	0	1.680	1.670	1.680	1.660	1.740	5,100,000	8,544,490	1.6754	1.680	1.670	1.680	1.660	1.740	5,100,000	1.6754	-3.45%
2023-06-16	0	1.740	1.740	1.750	1.720	1.780	5,714,000	9,986,380	1.7477	1.740	1.740	1.750	1.720	1.780	5,714,000	1.7477	0.00%
2023-06-15	0	1.740	1.730	1.750	1.700	1.770	4,977,100	8,642,101	1.7364	1.740	1.730	1.750	1.700	1.770	4,977,100	1.7364	3.57%
2023-06-14	0	1.680	1.680	1.690	1.680	1.730	3,163,000	5,360,200	1.6947	1.680	1.680	1.690	1.680	1.730	3,163,000	1.6947	-1.18%
2023-06-13	0	1.700	1.690	1.700	1.670	1.740	1,879,000	3,193,800	1.6997	1.700	1.690	1.700	1.670	1.740	1,879,000	1.6997	1.80%
2023-06-12	0	1.670	1.670	1.680	1.640	1.700	3,101,000	5,177,270	1.6695	1.670	1.670	1.680	1.640	1.700	3,101,000	1.6695	-1.18%
2023-06-09	0	1.690	1.690	1.700	1.680	1.750	3,069,000	5,221,450	1.7014	1.690	1.690	1.700	1.680	1.750	3,069,000	1.7014	-1.17%
2023-06-08	0	1.710	1.710	1.720	1.630	1.740	5,993,000	10,216,820	1.7048	1.710	1.710	1.720	1.630	1.740	5,993,000	1.7048	2.40%
2023-06-07	0	1.670	1.670	1.680	1.650	1.710	6,938,000	11,675,250	1.6828	1.670	1.670	1.680	1.650	1.710	6,938,000	1.6828	0.60%
2023-06-06	0	1.660	1.630	1.660	1.580	1.700	12,178,000	20,134,830	1.6534	1.660	1.630	1.660	1.580	1.700	12,178,000	1.6534	5.06%
2023-06-05	0	1.580	1.560	1.580	1.550	1.630	4,214,121	6,641,093	1.5759	1.580	1.560	1.580	1.550	1.630	4,214,121	1.5759	-1.86%
2023-06-02	0	1.610	1.610	1.620	1.490	1.620	8,340,000	13,175,470	1.5798	1.610	1.610	1.620	1.490	1.620	8,340,000	1.5798	9.52%
2023-06-01	0	1.470	1.470	1.480	1.460	1.510	4,431,000	6,579,740	1.4849	1.470	1.470	1.480	1.460	1.510	4,431,000	1.4849	-0.68%
2023-05-31	0	1.480	1.480	1.490	1.450	1.600	19,533,000	29,977,800	1.5347	1.480	1.480	1.490	1.450	1.600	19,533,000	1.5347	-1.33%
2023-05-30	0	1.500	1.500	1.520	1.430	1.520	4,846,051	7,123,756	1.4700	1.500	1.500	1.520	1.430	1.520	4,846,051	1.4700	3.45%
2023-05-29	0	1.450	1.450	1.460	1.440	1.480	4,857,000	7,063,700	1.4543	1.450	1.450	1.460	1.440	1.480	4,857,000	1.4543	-0.68%
2023-05-25	0	1.460	1.460	1.470	1.440	1.570	18,603,000	28,259,110	1.5191	1.460	1.460	1.470	1.440	1.570	18,603,000	1.5191	-1.35%
2023-05-24	0	1.480	1.480	1.490	1.470	1.540	7,059,000	10,532,370	1.4920	1.480	1.480	1.490	1.470	1.540	7,059,000	1.4920	-3.27%
2023-05-23	0	1.530	1.530	1.550	1.520	1.580	4,372,000	6,716,190	1.5362	1.530	1.530	1.550	1.520	1.580	4,372,000	1.5362	-0.65%
2023-05-22	0	1.540	1.540	1.560	1.530	1.590	17,915,624	27,596,372	1.5404	1.540	1.540	1.560	1.530	1.590	17,915,624	1.5404	0.00%
2023-05-19	0	1.540	1.540	1.550	1.530	1.630	8,187,100	12,734,002	1.5554	1.540	1.540	1.550	1.530	1.630	8,187,100	1.5554	-4.35%
2023-05-18	0	1.610	1.600	1.610	1.610	1.740	11,617,000	19,054,820	1.6403	1.610	1.600	1.610	1.610	1.740	11,617,000	1.6403	-5.29%
2023-05-17	0	1.700	1.680	1.700	1.640	1.840	25,850,000	46,128,600	1.7845	1.700	1.680	1.700	1.640	1.840	25,850,000	1.7845	1.80%
2023-05-16	0	1.670	1.670	1.680	1.670	1.750	5,880,000	9,994,974	1.6998	1.670	1.670	1.680	1.670	1.750	5,880,000	1.6998	-1.76%
2023-05-15	0	1.700	1.700	1.710	1.660	1.740	7,152,000	12,140,480	1.6975	1.700	1.700	1.710	1.660	1.740	7,152,000	1.6975	-0.58%
2023-05-12	0	1.710	1.710	1.730	1.710	1.790	6,868,000	12,056,510	1.7555	1.710	1.710	1.730	1.710	1.790	6,868,000	1.7555	-3.39%
2023-05-11	0	1.770	1.770	1.780	1.760	1.810	5,742,000	10,226,640	1.7810	1.770	1.770	1.780	1.760	1.810	5,742,000	1.7810	-1.12%
2023-05-10	0	1.790	1.790	1.820	1.760	1.820	20,750,790	36,895,234	1.7780	1.790	1.790	1.820	1.760	1.820	20,750,790	1.7780	-1.10%
2023-05-09	0	1.810	1.810	1.820	1.790	1.930	11,820,190	22,096,317	1.8694	1.810	1.810	1.820	1.790	1.930	11,820,190	1.8694	-2.16%
2023-05-08	0	1.850	1.850	1.870	1.840	1.910	4,804,110	8,919,505	1.8566	1.850	1.850	1.870	1.840	1.910	4,804,110	1.8566	-3.14%
2023-05-05	0	1.910	1.910	1.920	1.860	1.950	3,759,000	7,201,700	1.9159	1.910	1.910	1.920	1.860	1.950	3,759,000	1.9159	2.69%
2023-05-04	0	1.860	1.850	1.860	1.800	1.870	4,860,300	8,983,457	1.8483	1.860	1.850	1.860	1.800	1.870	4,860,300	1.8483	5.68%
2023-05-03	0	1.760	1.760	1.840	1.700	1.790	3,118,800	5,430,628	1.7413	1.760	1.760	1.840	1.700	1.790	3,118,800	1.7413	-0.56%
2023-05-02	0	1.770	1.770	1.780	1.760	1.900	2,273,000	4,094,760	1.8015	1.770	1.770	1.780	1.760	1.900	2,273,000	1.8015	-8.29%
2023-04-28	0	1.930	1.920	1.930	1.890	1.940	3,148,000	6,022,020	1.9130	1.930	1.920	1.930	1.890	1.940	3,148,000	1.9130	1.05%
2023-04-27	0	1.910	1.900	1.910	1.880	1.930	1,775,000	3,377,680	1.9029	1.910	1.900	1.910	1.880	1.930	1,775,000	1.9029	-1.04%
2023-04-26	0	1.930	1.910	1.930	1.830	1.930	4,197,264	7,976,003	1.9003	1.930	1.910	1.930	1.830	1.930	4,197,264	1.9003	4.89%
2023-04-25	0	1.840	1.840	1.860	1.830	1.940	5,092,000	9,493,750	1.8644	1.840	1.840	1.860	1.830	1.940	5,092,000	1.8644	-3.66%
2023-04-24	0	1.910	1.910	1.920	1.890	1.970	3,892,000	7,443,820	1.9126	1.910	1.910	1.920	1.890	1.970	3,892,000	1.9126	-1.55%
2023-04-21	0	1.940	1.940	1.950	1.930	2.010	5,342,178	10,449,325	1.9560	1.940	1.940	1.950	1.930	2.010	5,342,178	1.9560	-1.02%
2023-04-20	0	1.960	1.960	1.970	1.960	2.070	3,939,000	7,802,600	1.9809	1.960	1.960	1.970	1.960	2.070	3,939,000	1.9809	-2.97%
2023-04-19	0	2.020	2.010	2.020	2.010	2.110	5,088,000	10,335,410	2.0313	2.020	2.010	2.020	2.010	2.110	5,088,000	2.0313	-2.88%
2023-04-18	0	2.080	2.080	2.100	2.070	2.130	4,108,000	8,624,440	2.0994	2.080	2.080	2.100	2.070	2.130	4,108,000	2.0994	-1.89%
2023-04-17	0	2.120	2.100	2.120	2.080	2.130	3,262,000	6,862,560	2.1038	2.120	2.100	2.120	2.080	2.130	3,262,000	2.1038	0.00%
2023-04-14	0	2.120	2.110	2.120	2.040	2.170	15,465,000	32,712,400	2.1153	2.120	2.110	2.120	2.040	2.170	15,465,000	2.1153	1.92%
2023-04-13	0	2.080	2.080	2.090	2.040	2.100	19,634,292	40,671,884	2.0715	2.080	2.080	2.090	2.040	2.100	19,634,292	2.0715	-2.35%
2023-04-12	0	2.130	2.110	2.130	2.040	2.160	12,691,245	26,714,477	2.1050	2.130	2.110	2.130	2.040	2.160	12,691,245	2.1050	0.47%
2023-04-11	0	2.120	2.100	2.120	1.920	2.130	15,229,000	31,560,480	2.0724	2.120	2.100	2.120	1.920	2.130	15,229,000	2.0724	10.99%
2023-04-06	0	1.910	1.900	1.910	1.870	1.940	6,303,702	11,948,110	1.8954	1.910	1.900	1.910	1.870	1.940	6,303,702	1.8954	-1.55%
2023-04-04	0	1.940	1.940	1.950	1.920	2.010	8,169,000	15,981,270	1.9563	1.940	1.940	1.950	1.920	2.010	8,169,000	1.9563	-3.96%
2023-04-03	0	2.020	2.010	2.020	1.990	2.100	9,794,000	19,987,350	2.0408	2.020	2.010	2.020	1.990	2.100	9,794,000	2.0408	2.54%
2023-03-31	0	1.970	1.970	1.980	1.970	2.070	10,099,000	20,371,910	2.0172	1.970	1.970	1.980	1.970	2.070	10,099,000	2.0172	-4.37%
2023-03-30	0	2.060	2.060	2.070	1.930	2.090	19,901,000	39,675,230	1.9936	2.060	2.060	2.070	1.930	2.090	19,901,000	1.9936	4.57%
2023-03-29	0	1.970	1.960	1.970	1.940	2.110	31,078,000	61,276,650	1.9717	1.970	1.960	1.970	1.940	2.110	31,078,000	1.9717	-4.37%
2023-03-28	0	2.060	2.060	2.070	2.040	2.120	11,958,607	24,709,006	2.0662	2.060	2.060	2.070	2.040	2.120	11,958,607	2.0662	-3.74%
2023-03-27	0	2.140	2.140	2.150	2.130	2.240	5,541,000	12,027,260	2.1706	2.140	2.140	2.150	2.130	2.240	5,541,000	2.1706	-4.04%
2023-03-24	0	2.230	2.220	2.230	2.220	2.270	5,956,000	13,343,100	2.2403	2.230	2.220	2.230	2.220	2.270	5,956,000	2.2403	-1.76%
2023-03-23	0	2.270	2.260	2.270	2.220	2.280	8,303,000	18,704,640	2.2528	2.270	2.260	2.270	2.220	2.280	8,303,000	2.2528	0.44%
2023-03-22	0	2.260	2.250	2.260	2.210	2.300	5,547,000	12,590,210	2.2697	2.260	2.250	2.260	2.210	2.300	5,547,000	2.2697	2.26%
2023-03-21	0	2.210	2.200	2.220	2.180	2.240	3,979,223	8,778,142	2.2060	2.210	2.200	2.220	2.180	2.240	3,979,223	2.2060	1.38%
2023-03-20	0	2.180	2.160	2.180	2.150	2.250	4,748,000	10,316,910	2.1729	2.180	2.160	2.180	2.150	2.250	4,748,000	2.1729	-1.36%
2023-03-17	0	2.210	2.210	2.230	2.170	2.270	7,812,521	17,366,240	2.2229	2.210	2.210	2.230	2.170	2.270	7,812,521	2.2229	2.31%
2023-03-16	0	2.160	2.150	2.170	2.110	2.270	26,756,000	58,893,820	2.2011	2.160	2.150	2.170	2.110	2.270	26,756,000	2.2011	0.00%
2023-03-15	0	2.160	2.140	2.160	2.080	2.190	8,118,000	17,446,560	2.1491	2.160	2.140	2.160	2.080	2.190	8,118,000	2.1491	5.37%
2023-03-14	0	2.050	2.030	2.050	2.020	2.140	7,337,255	15,123,958	2.0613	2.050	2.030	2.050	2.020	2.140	7,337,255	2.0613	-2.84%
2023-03-13	0	2.110	2.110	2.120	2.100	2.170	6,689,702	14,197,498	2.1223	2.110	2.110	2.120	2.100	2.170	6,689,702	2.1223	-2.31%
2023-03-10	0	2.160	2.150	2.160	2.090	2.310	22,548,000	50,245,620	2.2284	2.160	2.150	2.160	2.090	2.310	22,548,000	2.2284	-0.46%
2023-03-09	0	2.170	2.160	2.170	2.170	2.240	3,849,000	8,459,410	2.1978	2.170	2.160	2.170	2.170	2.240	3,849,000	2.1978	-1.36%
2023-03-08	0	2.200	2.200	2.210	2.190	2.250	9,576,000	21,119,890	2.2055	2.200	2.200	2.210	2.190	2.250	9,576,000	2.2055	-2.65%
2023-03-07	0	2.260	2.250	2.260	2.240	2.340	14,621,000	33,225,090	2.2724	2.260	2.250	2.260	2.240	2.340	14,621,000	2.2724	-3.00%
2023-03-06	0	2.330	2.330	2.340	2.290	2.420	16,171,000	37,615,630	2.3261	2.330	2.330	2.340	2.290	2.420	16,171,000	2.3261	-4.90%
2023-03-03	0	2.450	2.430	2.450	2.370	2.460	7,306,176	17,663,382	2.4176	2.450	2.430	2.450	2.370	2.460	7,306,176	2.4176	3.38%
2023-03-02	0	2.370	2.370	2.390	2.350	2.430	14,606,000	34,758,560	2.3797	2.370	2.370	2.390	2.350	2.430	14,606,000	2.3797	-2.07%
2023-03-01	0	2.420	2.410	2.420	2.290	2.430	17,302,038	40,905,129	2.3642	2.420	2.410	2.420	2.290	2.430	17,302,038	2.3642	6.61%
2023-02-28	0	2.270	2.270	2.280	2.250	2.400	11,549,000	26,521,655	2.2964	2.270	2.270	2.280	2.250	2.400	11,549,000	2.2964	-3.81%
2023-02-27	0	2.360	2.350	2.360	2.280	2.410	24,590,000	57,497,210	2.3382	2.360	2.350	2.360	2.280	2.410	24,590,000	2.3382	0.85%
2023-02-24	0	2.340	2.340	2.350	2.300	2.550	42,363,000	104,425,060	2.4650	2.340	2.340	2.350	2.300	2.550	42,363,000	2.4650	-2.90%
2023-02-23	0	2.410	2.410	2.420	2.390	2.520	17,788,000	43,795,565	2.4621	2.410	2.410	2.420	2.390	2.520	17,788,000	2.4621	0.00%
2023-02-22	0	2.410	2.410	2.430	2.400	2.510	19,272,000	46,759,323	2.4263	2.410	2.410	2.430	2.400	2.510	19,272,000	2.4263	-3.60%
2023-02-21	0	2.500	2.490	2.500	2.480	2.700	17,941,189	46,029,803	2.5656	2.500	2.490	2.500	2.480	2.700	17,941,189	2.5656	-1.96%
2023-02-20	0	2.550	2.540	2.550	2.440	2.560	18,420,000	45,841,990	2.4887	2.550	2.540	2.550	2.440	2.560	18,420,000	2.4887	4.51%
2023-02-17	0	2.440	2.430	2.440	2.420	2.510	4,507,000	11,046,930	2.4511	2.440	2.430	2.440	2.420	2.510	4,507,000	2.4511	-0.81%
2023-02-16	0	2.460	2.460	2.470	2.440	2.570	7,500,000	18,771,710	2.5029	2.460	2.460	2.470	2.440	2.570	7,500,000	2.5029	1.65%
2023-02-15	0	2.420	2.410	2.420	2.390	2.530	11,213,711	27,201,169	2.4257	2.420	2.410	2.420	2.390	2.530	11,213,711	2.4257	-3.97%
2023-02-14	0	2.520	2.500	2.520	2.490	2.610	9,104,000	23,080,300	2.5352	2.520	2.500	2.520	2.490	2.610	9,104,000	2.5352	-0.79%
2023-02-13	0	2.540	2.540	2.550	2.450	2.590	7,937,000	20,014,700	2.5217	2.540	2.540	2.550	2.450	2.590	7,937,000	2.5217	0.40%
2023-02-10	0	2.530	2.520	2.530	2.500	2.670	21,430,212	54,529,876	2.5445	2.530	2.520	2.530	2.500	2.670	21,430,212	2.5445	-4.53%
2023-02-09	0	2.650	2.640	2.650	2.610	2.720	12,367,000	32,713,870	2.6453	2.650	2.640	2.650	2.610	2.720	12,367,000	2.6453	-0.38%
2023-02-08	0	2.660	2.640	2.660	2.640	2.760	6,126,000	16,347,240	2.6685	2.660	2.640	2.660	2.640	2.760	6,126,000	2.6685	-1.85%
2023-02-07	0	2.710	2.700	2.710	2.670	2.820	10,834,000	29,929,390	2.7625	2.710	2.700	2.710	2.670	2.820	10,834,000	2.7625	2.65%
2023-02-06	0	2.640	2.640	2.650	2.600	2.760	37,114,000	99,736,660	2.6873	2.640	2.640	2.650	2.600	2.760	37,114,000	2.6873	-4.69%
2023-02-03	0	2.770	2.760	2.770	2.720	2.860	29,282,000	80,647,540	2.7542	2.770	2.760	2.770	2.720	2.860	29,282,000	2.7542	-2.46%
2023-02-02	0	2.840	2.840	2.850	2.830	2.970	10,526,957	30,312,970	2.8796	2.840	2.840	2.850	2.830	2.970	10,526,957	2.8796	-3.40%
2023-02-01	0	2.940	2.920	2.940	2.830	2.960	8,705,000	25,130,470	2.8869	2.940	2.920	2.940	2.830	2.960	8,705,000	2.8869	1.03%
2023-01-31	0	2.910	2.900	2.910	2.840	3.010	12,571,404	36,480,687	2.9019	2.910	2.900	2.910	2.840	3.010	12,571,404	2.9019	-2.02%
2023-01-30	0	2.970	2.960	2.970	2.940	3.150	14,438,702	43,841,844	3.0364	2.970	2.960	2.970	2.940	3.150	14,438,702	3.0364	-8.05%
2023-01-27	0	3.230	3.230	3.240	3.150	3.320	4,686,000	15,119,930	3.2266	3.230	3.230	3.240	3.150	3.320	4,686,000	3.2266	0.62%
2023-01-26	0	3.210	3.190	3.210	2.900	3.220	9,060,671	28,379,061	3.1321	3.210	3.190	3.210	2.900	3.220	9,060,671	3.1321	9.93%
2023-01-20	0	2.920	2.910	2.920	2.810	2.920	1,162,000	3,357,430	2.8894	2.920	2.910	2.920	2.810	2.920	1,162,000	2.8894	1.39%
2023-01-19	0	2.880	2.870	2.880	2.720	2.880	1,772,360	4,980,948	2.8103	2.880	2.870	2.880	2.720	2.880	1,772,360	2.8103	4.35%
2023-01-18	0	2.760	2.760	2.770	2.740	2.960	13,350,853	37,428,767	2.8035	2.760	2.760	2.770	2.740	2.960	13,350,853	2.8035	-4.17%
2023-01-17	0	2.880	2.870	2.880	2.810	2.950	3,793,106	10,842,281	2.8584	2.880	2.870	2.880	2.810	2.950	3,793,106	2.8584	-0.35%
2023-01-16	0	2.890	2.870	2.890	2.850	2.980	9,044,000	26,285,590	2.9064	2.890	2.870	2.890	2.850	2.980	9,044,000	2.9064	0.00%
2023-01-13	0	2.890	2.880	2.890	2.800	2.920	10,021,000	28,470,680	2.8411	2.890	2.880	2.890	2.800	2.920	10,021,000	2.8411	1.76%
2023-01-12	0	2.840	2.830	2.840	2.820	3.010	11,104,938	32,001,377	2.8817	2.840	2.830	2.840	2.820	3.010	11,104,938	2.8817	-4.70%
2023-01-11	0	2.980	2.970	2.980	2.960	3.110	11,454,000	34,913,560	3.0482	2.980	2.970	2.980	2.960	3.110	11,454,000	3.0482	-1.32%
2023-01-10	0	3.020	3.020	3.030	2.960	3.150	11,268,530	34,521,367	3.0635	3.020	3.020	3.030	2.960	3.150	11,268,530	3.0635	-0.98%
2023-01-09	0	3.050	3.020	3.050	2.960	3.120	13,956,702	41,998,180	3.0092	3.050	3.020	3.050	2.960	3.120	13,956,702	3.0092	-0.33%
2023-01-06	0	3.060	3.060	3.080	3.020	3.250	17,616,000	54,909,910	3.1170	3.060	3.060	3.080	3.020	3.250	17,616,000	3.1170	-1.29%
2023-01-05	0	3.100	3.100	3.110	3.000	3.160	18,322,961	56,898,962	3.1053	3.100	3.100	3.110	3.000	3.160	18,322,961	3.1053	0.65%
2023-01-04	0	3.080	3.070	3.080	2.910	3.100	30,321,258	92,260,736	3.0428	3.080	3.070	3.080	2.910	3.100	30,321,258	3.0428	6.94%
2023-01-03	0	2.880	2.870	2.880	2.720	2.940	11,185,921	31,877,216	2.8498	2.880	2.870	2.880	2.720	2.940	11,185,921	2.8498	2.13%
2022-12-30	0	2.820	2.820	2.830	2.610	2.850	17,706,000	48,228,880	2.7239	2.820	2.820	2.830	2.610	2.850	17,706,000	2.7239	6.82%
2022-12-29	0	2.640	2.630	2.640	2.550	2.670	14,712,702	38,376,723	2.6084	2.640	2.630	2.640	2.550	2.670	14,712,702	2.6084	-2.22%
2022-12-28	0	2.700	2.700	2.710	2.690	3.010	19,300,800	53,375,285	2.7654	2.700	2.700	2.710	2.690	3.010	19,300,800	2.7654	-6.90%
2022-12-23	0	2.900	2.900	2.910	2.800	2.930	9,362,657	26,894,983	2.8726	2.900	2.900	2.910	2.800	2.930	9,362,657	2.8726	1.05%
2022-12-22	0	2.870	2.860	2.880	2.810	2.970	15,107,000	43,553,220	2.8830	2.870	2.860	2.880	2.810	2.970	15,107,000	2.8830	1.77%
2022-12-21	0	2.820	2.810	2.820	2.790	2.890	9,910,888	28,011,103	2.8263	2.820	2.810	2.820	2.790	2.890	9,910,888	2.8263	0.71%
2022-12-20	0	2.800	2.790	2.800	2.760	2.990	23,310,702	66,360,176	2.8468	2.800	2.790	2.800	2.760	2.990	23,310,702	2.8468	-8.50%
2022-12-19	0	3.060	3.050	3.060	2.890	3.110	23,013,111	69,076,390	3.0016	3.060	3.050	3.060	2.890	3.110	23,013,111	3.0016	0.99%
2022-12-16	0	3.030	3.020	3.030	2.980	3.180	36,087,000	111,452,090	3.0884	3.030	3.020	3.030	2.980	3.180	36,087,000	3.0884	-0.98%
2022-12-15	0	3.060	3.060	3.080	2.900	3.150	27,314,200	81,806,034	2.9950	3.060	3.060	3.080	2.900	3.150	27,314,200	2.9950	-3.16%
2022-12-14	0	3.160	3.160	3.170	3.150	3.390	19,568,074	62,924,953	3.2157	3.160	3.160	3.170	3.150	3.390	19,568,074	3.2157	-3.95%
2022-12-13	0	3.290	3.290	3.300	3.260	3.490	17,480,000	58,754,470	3.3612	3.290	3.290	3.300	3.260	3.490	17,480,000	3.3612	-3.80%
2022-12-12	0	3.420	3.400	3.420	3.360	3.670	43,122,000	150,307,082	3.4856	3.420	3.400	3.420	3.360	3.670	43,122,000	3.4856	-7.32%
2022-12-09	0	3.690	3.680	3.690	3.440	3.860	79,180,000	288,722,078	3.6464	3.690	3.680	3.690	3.440	3.860	79,180,000	3.6464	11.14%
2022-12-08	0	3.320	3.310	3.320	3.150	3.410	44,365,166	145,793,007	3.2862	3.320	3.310	3.320	3.150	3.410	44,365,166	3.2862	5.40%
2022-12-07	0	3.150	3.150	3.160	3.100	3.630	62,929,736	213,957,782	3.3999	3.150	3.150	3.160	3.100	3.630	62,929,736	3.3999	-8.70%
2022-12-06	0	3.450	3.440	3.450	3.150	3.500	66,819,000	223,497,250	3.3448	3.450	3.440	3.450	3.150	3.500	66,819,000	3.3448	3.60%
2022-12-05	0	3.330	3.320	3.330	2.950	3.410	102,375,446	329,328,001	3.2169	3.330	3.320	3.330	2.950	3.410	102,375,446	3.2169	16.43%
2022-12-02	0	2.860	2.850	2.860	2.770	2.980	51,994,046	147,261,044	2.8323	2.860	2.850	2.860	2.770	2.980	51,994,046	2.8323	-2.39%
2022-12-01	0	2.930	2.930	2.950	2.620	3.150	132,814,266	390,696,473	2.9417	2.930	2.930	2.950	2.620	3.150	132,814,266	2.9417	7.72%
2022-11-30	0	2.720	2.700	2.720	2.620	2.930	88,790,126	243,526,253	2.7427	2.720	2.700	2.720	2.620	2.930	88,790,126	2.7427	3.82%
2022-11-29	0	2.620	2.620	2.630	2.270	2.790	169,867,279	443,953,544	2.6135	2.620	2.620	2.630	2.270	2.790	169,867,279	2.6135	22.43%
2022-11-28	0	2.140	2.140	2.150	2.070	2.250	34,552,000	73,863,440	2.1377	2.140	2.140	2.150	2.070	2.250	34,552,000	2.1377	-8.94%
2022-11-25	0	2.350	2.350	2.360	2.160	2.360	36,289,553	81,696,891	2.2513	2.350	2.350	2.360	2.160	2.360	36,289,553	2.2513	5.86%
2022-11-24	0	2.220	2.210	2.220	2.050	2.220	44,822,000	96,265,290	2.1477	2.220	2.210	2.220	2.050	2.220	44,822,000	2.1477	11.00%
2022-11-23	0	2.000	2.000	2.020	1.910	2.060	27,650,000	53,808,410	1.9461	2.000	2.000	2.020	1.910	2.060	27,650,000	1.9461	2.56%
2022-11-22	0	1.950	1.930	1.950	1.890	2.150	37,284,800	74,211,948	1.9904	1.950	1.930	1.950	1.890	2.150	37,284,800	1.9904	-5.34%
2022-11-21	0	2.060	2.060	2.070	2.020	2.170	21,166,330	43,722,909	2.0657	2.060	2.060	2.070	2.020	2.170	21,166,330	2.0657	-5.07%
2022-11-18	0	2.170	2.160	2.170	2.150	2.320	43,768,648	96,783,682	2.2113	2.170	2.160	2.170	2.150	2.320	43,768,648	2.2113	-3.56%
2022-11-17	0	2.250	2.230	2.250	2.140	2.410	63,159,197	142,536,323	2.2568	2.250	2.230	2.250	2.140	2.410	63,159,197	2.2568	-1.75%
2022-11-16	0	2.290	2.290	2.310	2.270	2.650	86,560,593	208,656,913	2.4105	2.290	2.290	2.310	2.270	2.650	86,560,593	2.4105	-13.58%
2022-11-15	0	2.650	2.650	2.660	2.080	2.760	154,265,248	379,615,582	2.4608	2.650	2.650	2.660	2.080	2.760	154,265,248	2.4608	24.41%
2022-11-14	0	2.130	2.120	2.130	2.100	2.430	115,423,800	259,570,962	2.2489	2.130	2.120	2.130	2.100	2.430	115,423,800	2.2489	2.40%
2022-11-11	0	2.080	2.080	2.090	1.840	2.100	42,623,702	84,939,719	1.9928	2.080	2.080	2.090	1.840	2.100	42,623,702	1.9928	18.86%
2022-11-10	0	1.750	1.750	1.760	1.740	1.830	13,656,000	24,214,380	1.7732	1.750	1.750	1.760	1.740	1.830	13,656,000	1.7732	-3.31%
2022-11-09	0	1.810	1.800	1.810	1.800	2.000	25,853,000	49,309,540	1.9073	1.810	1.800	1.810	1.800	2.000	25,853,000	1.9073	1.12%
2022-11-08	0	1.790	1.790	1.810	1.760	1.850	16,920,000	30,579,710	1.8073	1.790	1.790	1.810	1.760	1.850	16,920,000	1.8073	-0.56%
2022-11-07	0	1.800	1.780	1.800	1.610	1.840	36,245,249	64,058,738	1.7674	1.800	1.780	1.800	1.610	1.840	36,245,249	1.7674	9.09%
2022-11-04	0	1.650	1.630	1.650	1.410	1.690	40,948,445	65,931,028	1.6101	1.650	1.630	1.650	1.410	1.690	40,948,445	1.6101	18.71%
2022-11-03	0	1.390	1.390	1.400	1.360	1.460	16,624,000	23,311,420	1.4023	1.390	1.390	1.400	1.360	1.460	16,624,000	1.4023	-0.71%
2022-11-02	0	1.400	1.380	1.400	1.280	1.410	15,465,000	20,788,841	1.3443	1.400	1.380	1.400	1.280	1.410	15,465,000	1.3443	6.06%
2022-11-01	0	1.320	1.320	1.330	1.280	1.360	15,238,318	20,127,910	1.3209	1.320	1.320	1.330	1.280	1.360	15,238,318	1.3209	4.76%
2022-10-31	0	1.260	1.260	1.270	1.250	1.350	13,684,000	17,654,480	1.2902	1.260	1.260	1.270	1.250	1.350	13,684,000	1.2902	-7.35%
2022-10-28	0	1.360	1.350	1.360	1.350	1.420	6,093,300	8,320,282	1.3655	1.360	1.350	1.360	1.350	1.420	6,093,300	1.3655	-3.55%
2022-10-27	0	1.410	1.400	1.410	1.390	1.490	4,710,621	6,803,129	1.4442	1.410	1.400	1.410	1.390	1.490	4,710,621	1.4442	-1.40%
2022-10-26	0	1.430	1.430	1.450	1.410	1.470	42,145,000	60,329,760	1.4315	1.430	1.430	1.450	1.410	1.470	42,145,000	1.4315	1.42%
2022-10-25	0	1.410	1.410	1.420	1.380	1.450	4,973,000	7,021,730	1.4120	1.410	1.410	1.420	1.380	1.450	4,973,000	1.4120	0.71%
2022-10-24	0	1.400	1.390	1.400	1.390	1.580	13,706,336	19,913,333	1.4529	1.400	1.390	1.400	1.390	1.580	13,706,336	1.4529	-9.68%
2022-10-21	0	1.550	1.550	1.560	1.540	1.630	14,323,000	22,542,070	1.5738	1.550	1.550	1.560	1.540	1.630	14,323,000	1.5738	-1.27%
2022-10-20	0	1.570	1.570	1.580	1.570	1.630	11,019,000	17,531,800	1.5911	1.570	1.570	1.580	1.570	1.630	11,019,000	1.5911	-3.68%
2022-10-19	0	1.630	1.630	1.640	1.630	1.780	37,301,000	62,672,110	1.6802	1.630	1.630	1.640	1.630	1.780	37,301,000	1.6802	-3.55%
2022-10-18	0	1.690	1.680	1.690	1.640	1.770	10,069,000	16,853,850	1.6738	1.690	1.680	1.690	1.640	1.770	10,069,000	1.6738	-2.87%
2022-10-17	0	1.740	1.730	1.740	1.630	1.810	30,290,885	52,824,101	1.7439	1.740	1.730	1.740	1.630	1.810	30,290,885	1.7439	3.57%
2022-10-14	0	1.680	1.680	1.690	1.600	1.730	22,792,211	37,468,210	1.6439	1.680	1.680	1.690	1.600	1.730	22,792,211	1.6439	5.66%
2022-10-13	0	1.590	1.590	1.600	1.590	1.720	17,290,200	28,045,090	1.6220	1.590	1.590	1.600	1.590	1.720	17,290,200	1.6220	-8.62%
2022-10-12	0	1.740	1.670	1.740	1.620	1.900	25,173,000	44,867,180	1.7824	1.740	1.670	1.740	1.620	1.900	25,173,000	1.7824	4.19%
2022-10-11	0	1.670	1.670	1.680	1.640	1.720	5,776,000	9,645,835	1.6700	1.670	1.670	1.680	1.640	1.720	5,776,000	1.6700	-0.60%
2022-10-10	0	1.680	1.680	1.690	1.670	1.800	19,925,000	34,000,900	1.7064	1.680	1.680	1.690	1.670	1.800	19,925,000	1.7064	-4.00%
2022-10-07	0	1.750	1.730	1.750	1.710	1.820	2,310,000	3,997,880	1.7307	1.750	1.730	1.750	1.710	1.820	2,310,000	1.7307	-4.37%
2022-10-06	0	1.830	1.820	1.830	1.820	1.890	1,314,000	2,420,660	1.8422	1.830	1.820	1.830	1.820	1.890	1,314,000	1.8422	-6.15%
2022-10-05	0	1.950	1.910	1.950	1.720	1.950	7,626,764	13,998,857	1.8355	1.950	1.910	1.950	1.720	1.950	7,626,764	1.8355	13.37%
2022-10-03	0	1.720	1.720	1.750	1.700	1.810	2,869,000	5,014,760	1.7479	1.720	1.720	1.750	1.700	1.810	2,869,000	1.7479	2.99%
2022-09-30	0	1.670	1.670	1.680	1.650	1.720	3,261,535	5,501,849	1.6869	1.670	1.670	1.680	1.650	1.720	3,261,535	1.6869	-1.76%
2022-09-29	0	1.700	1.680	1.700	1.620	1.930	9,690,611	16,682,945	1.7216	1.700	1.680	1.700	1.620	1.930	9,690,611	1.7216	-10.05%
2022-09-28	0	1.890	1.890	1.900	1.870	2.240	47,418,790	96,843,721	2.0423	1.890	1.890	1.900	1.870	2.240	47,418,790	2.0423	-9.57%
2022-09-27	0	2.090	2.080	2.090	1.890	2.120	20,792,008	41,476,219	1.9948	2.090	2.080	2.090	1.890	2.120	20,792,008	1.9948	8.29%
2022-09-26	0	1.930	1.930	1.950	1.920	2.060	10,427,710	20,491,158	1.9651	1.930	1.930	1.950	1.920	2.060	10,427,710	1.9651	-3.50%
2022-09-23	0	2.000	1.980	2.000	1.960	2.050	8,486,300	16,980,871	2.0010	2.000	1.980	2.000	1.960	2.050	8,486,300	2.0010	-1.48%
2022-09-22	0	2.030	2.010	2.030	1.950	2.030	7,454,000	14,889,298	1.9975	2.030	2.010	2.030	1.950	2.030	7,454,000	1.9975	1.00%
2022-09-21	0	2.010	2.010	2.030	1.980	2.200	19,155,500	39,746,900	2.0750	2.010	2.010	2.030	1.980	2.200	19,155,500	2.0750	-8.22%
2022-09-20	0	2.190	2.180	2.190	2.180	2.270	7,001,200	15,457,792	2.2079	2.190	2.180	2.190	2.180	2.270	7,001,200	2.2079	-0.45%
2022-09-19	0	2.200	2.200	2.210	2.170	2.260	7,449,458	16,426,530	2.2051	2.200	2.200	2.210	2.170	2.260	7,449,458	2.2051	-2.65%
2022-09-16	0	2.260	2.260	2.280	2.260	2.390	10,475,458	24,177,239	2.3080	2.260	2.260	2.280	2.260	2.390	10,475,458	2.3080	-4.24%
2022-09-15	0	2.360	2.350	2.360	2.280	2.460	16,880,000	40,333,100	2.3894	2.360	2.350	2.360	2.280	2.460	16,880,000	2.3894	4.89%
2022-09-14	0	2.250	2.220	2.250	2.210	2.290	9,186,000	20,570,080	2.2393	2.250	2.220	2.250	2.210	2.290	9,186,000	2.2393	-0.44%
2022-09-13	0	2.260	2.260	2.280	2.240	2.330	17,795,873	40,600,115	2.2814	2.260	2.260	2.280	2.240	2.330	17,795,873	2.2814	-1.74%
2022-09-09	0	2.300	2.300	2.320	2.190	2.400	35,436,000	82,564,010	2.3299	2.300	2.300	2.320	2.190	2.400	35,436,000	2.3299	3.14%
2022-09-08	0	2.230	2.220	2.230	2.130	2.250	18,578,000	41,129,929	2.2139	2.230	2.220	2.230	2.130	2.250	18,578,000	2.2139	3.72%
2022-09-07	0	2.150	2.150	2.170	2.100	2.210	11,574,278	24,775,254	2.1405	2.150	2.150	2.170	2.100	2.210	11,574,278	2.1405	-1.38%
2022-09-06	0	2.180	2.160	2.180	1.910	2.300	60,566,000	130,224,250	2.1501	2.180	2.160	2.180	1.910	2.300	60,566,000	2.1501	15.96%
2022-09-05	0	1.880	1.880	1.890	1.860	2.050	48,041,000	92,362,450	1.9226	1.880	1.880	1.890	1.860	2.050	48,041,000	1.9226	-9.18%
2022-09-02	0	2.070	2.060	2.070	2.060	2.220	17,674,000	37,105,280	2.0994	2.070	2.060	2.070	2.060	2.220	17,674,000	2.0994	-5.91%
2022-09-01	0	2.200	2.200	2.210	2.030	2.270	25,599,176	55,737,860	2.1773	2.200	2.200	2.210	2.030	2.270	25,599,176	2.1773	8.91%
2022-08-31	0	2.020	2.010	2.020	2.010	2.100	22,789,000	46,663,735	2.0476	2.020	2.010	2.020	2.010	2.100	22,789,000	2.0476	0.00%
2022-08-30	0	2.020	2.010	2.020	2.000	2.100	9,720,000	19,734,750	2.0303	2.020	2.010	2.020	2.000	2.100	9,720,000	2.0303	0.00%
2022-08-29	0	2.020	2.010	2.020	1.960	2.080	24,626,000	49,720,520	2.0190	2.020	2.010	2.020	1.960	2.080	24,626,000	2.0190	-7.34%
2022-08-26	0	2.180	2.170	2.180	2.160	2.220	8,437,000	18,395,548	2.1803	2.180	2.170	2.180	2.160	2.220	8,437,000	2.1803	0.00%
2022-08-25	0	2.180	2.180	2.190	2.150	2.270	11,042,163	24,267,478	2.1977	2.180	2.180	2.190	2.150	2.270	11,042,163	2.1977	-3.54%
2022-08-24	0	2.260	2.250	2.260	2.210	2.320	8,459,000	18,992,220	2.2452	2.260	2.250	2.260	2.210	2.320	8,459,000	2.2452	-2.59%
2022-08-23	0	2.320	2.320	2.330	2.260	2.320	6,413,700	14,667,096	2.2868	2.320	2.320	2.330	2.260	2.320	6,413,700	2.2868	2.20%
2022-08-22	0	2.270	2.270	2.280	2.200	2.340	14,707,000	33,494,080	2.2774	2.270	2.270	2.280	2.200	2.340	14,707,000	2.2774	2.71%
2022-08-19	0	2.210	2.200	2.210	2.180	2.300	21,369,966	47,690,203	2.2316	2.210	2.200	2.210	2.180	2.300	21,369,966	2.2316	-3.07%
2022-08-18	0	2.280	2.270	2.280	2.270	2.400	13,962,000	32,280,690	2.3120	2.280	2.270	2.280	2.270	2.400	13,962,000	2.3120	-5.39%
2022-08-17	0	2.410	2.400	2.410	2.340	2.450	7,827,000	18,712,790	2.3908	2.410	2.400	2.410	2.340	2.450	7,827,000	2.3908	0.84%
2022-08-16	0	2.390	2.390	2.400	2.250	2.600	55,940,100	139,361,525	2.4913	2.390	2.390	2.400	2.250	2.600	55,940,100	2.4913	6.70%
2022-08-15	0	2.240	2.230	2.240	2.210	2.500	31,871,000	75,714,650	2.3757	2.240	2.230	2.240	2.210	2.500	31,871,000	2.3757	-2.61%
2022-08-12	0	2.300	2.290	2.300	2.160	2.300	19,230,000	43,304,390	2.2519	2.300	2.290	2.300	2.160	2.300	19,230,000	2.2519	5.02%
2022-08-11	0	2.190	2.190	2.200	2.110	2.210	22,854,069	48,997,414	2.1439	2.190	2.190	2.200	2.110	2.210	22,854,069	2.1439	3.79%
2022-08-10	0	2.110	2.100	2.110	2.070	2.280	29,289,000	62,232,260	2.1248	2.110	2.100	2.110	2.070	2.280	29,289,000	2.1248	-5.80%
2022-08-09	0	2.240	2.240	2.250	2.190	2.280	23,321,000	52,221,670	2.2393	2.240	2.240	2.250	2.190	2.280	23,321,000	2.2393	0.90%
2022-08-08	0	2.220	2.220	2.230	2.210	2.390	18,994,000	43,298,940	2.2796	2.220	2.220	2.230	2.210	2.390	18,994,000	2.2796	-4.31%
2022-08-05	0	2.320	2.320	2.330	2.280	2.590	91,250,242	222,311,562	2.4363	2.320	2.320	2.330	2.280	2.590	91,250,242	2.4363	1.31%
2022-08-04	0	2.290	2.290	2.300	2.120	2.330	23,305,163	52,110,418	2.2360	2.290	2.290	2.300	2.120	2.330	23,305,163	2.2360	-0.43%
2022-08-03	0	2.300	2.290	2.300	2.220	2.490	34,777,912	82,959,917	2.3854	2.300	2.290	2.300	2.220	2.490	34,777,912	2.3854	-2.54%
2022-08-02	0	2.360	2.360	2.370	2.270	2.430	13,854,000	32,416,196	2.3398	2.360	2.360	2.370	2.270	2.430	13,854,000	2.3398	-2.07%
2022-08-01	0	2.410	2.400	2.410	2.390	2.650	27,889,212	68,815,392	2.4675	2.410	2.400	2.410	2.390	2.650	27,889,212	2.4675	-9.06%
2022-07-29	0	2.650	2.630	2.650	2.590	2.740	9,707,000	25,561,570	2.6333	2.650	2.630	2.650	2.590	2.740	9,707,000	2.6333	-1.85%
2022-07-28	0	2.700	2.690	2.700	2.660	2.770	9,727,000	26,350,975	2.7091	2.700	2.690	2.700	2.660	2.770	9,727,000	2.7091	1.12%
2022-07-27	0	2.670	2.670	2.680	2.650	2.820	23,501,000	63,843,390	2.7166	2.670	2.670	2.680	2.650	2.820	23,501,000	2.7166	-6.97%
2022-07-26	0	2.870	2.870	2.880	2.720	3.000	69,246,000	203,153,855	2.9338	2.870	2.870	2.880	2.720	3.000	69,246,000	2.9338	3.99%
2022-07-25	0	2.760	2.760	2.780	2.690	2.980	40,199,000	113,604,830	2.8261	2.760	2.760	2.780	2.690	2.980	40,199,000	2.8261	1.10%
2022-07-22	0	2.730	2.730	2.740	2.660	2.740	9,442,000	25,331,050	2.6828	2.730	2.730	2.740	2.660	2.740	9,442,000	2.6828	1.87%
2022-07-21	0	2.680	2.680	2.690	2.650	2.810	9,095,564	24,643,009	2.7093	2.680	2.680	2.690	2.650	2.810	9,095,564	2.7093	-2.19%
2022-07-20	0	2.740	2.740	2.750	2.720	2.820	8,241,081	22,700,691	2.7546	2.740	2.740	2.750	2.720	2.820	8,241,081	2.7546	-0.36%
2022-07-19	0	2.750	2.750	2.760	2.700	2.810	7,417,000	20,360,212	2.7451	2.750	2.750	2.760	2.700	2.810	7,417,000	2.7451	-0.72%
2022-07-18	0	2.770	2.770	2.780	2.660	2.820	15,150,000	41,732,733	2.7546	2.770	2.770	2.780	2.660	2.820	15,150,000	2.7546	3.75%
2022-07-15	0	2.670	2.670	2.680	2.630	2.790	13,135,076	35,350,762	2.6913	2.670	2.670	2.680	2.630	2.790	13,135,076	2.6913	-4.98%
2022-07-14	0	2.810	2.810	2.820	2.680	2.850	18,815,000	52,029,210	2.7653	2.810	2.810	2.820	2.680	2.850	18,815,000	2.7653	0.00%
2022-07-13	0	2.810	2.810	2.830	2.780	2.950	14,531,500	41,271,435	2.8401	2.810	2.810	2.830	2.780	2.950	14,531,500	2.8401	-2.77%
2022-07-12	0	2.890	2.890	2.900	2.810	3.020	11,472,878	33,337,364	2.9058	2.890	2.890	2.900	2.810	3.020	11,472,878	2.9058	-2.36%
2022-07-11	0	2.960	2.960	2.970	2.910	3.130	17,649,000	52,626,790	2.9819	2.960	2.960	2.970	2.910	3.130	17,649,000	2.9819	-5.43%
2022-07-08	0	3.130	3.130	3.140	3.080	3.220	18,820,267	58,822,140	3.1255	3.130	3.130	3.140	3.080	3.220	18,820,267	3.1255	0.00%
2022-07-07	0	3.130	3.130	3.160	3.100	3.420	48,592,929	156,895,882	3.2288	3.130	3.130	3.160	3.100	3.420	48,592,929	3.2288	-8.21%
2022-07-06	0	3.410	3.410	3.420	3.390	3.480	7,801,070	26,672,541	3.4191	3.410	3.410	3.420	3.390	3.480	7,801,070	3.4191	0.29%
2022-07-05	0	3.400	3.390	3.400	3.390	3.560	16,118,641	55,513,444	3.4441	3.400	3.390	3.400	3.390	3.560	16,118,641	3.4441	-2.86%
2022-07-04	0	3.500	3.500	3.510	3.480	3.720	24,005,780	85,731,937	3.5713	3.500	3.500	3.510	3.480	3.720	24,005,780	3.5713	-7.41%
2022-06-30	0	3.780	3.780	3.790	3.620	3.810	17,593,324	65,450,976	3.7202	3.780	3.780	3.790	3.620	3.810	17,593,324	3.7202	3.56%
2022-06-29	0	3.650	3.650	3.660	3.610	3.830	33,420,771	124,242,108	3.7175	3.650	3.650	3.660	3.610	3.830	33,420,771	3.7175	-0.82%
2022-06-28	0	3.680	3.670	3.680	3.630	3.910	55,113,035	204,706,357	3.7143	3.680	3.670	3.680	3.630	3.910	55,113,035	3.7143	-1.34%
2022-06-27	0	3.730	3.730	3.750	3.670	3.930	71,186,349	269,720,474	3.7889	3.730	3.730	3.750	3.670	3.930	71,186,349	3.7889	-3.37%
2022-06-24	0	3.860	3.860	3.870	3.830	4.070	40,420,018	158,728,689	3.9270	3.860	3.860	3.870	3.830	4.070	40,420,018	3.9270	-6.08%
2022-06-23	0	4.110	4.110	4.150	3.770	4.290	43,735,878	178,602,571	4.0837	4.110	4.110	4.150	3.770	4.290	43,735,878	4.0837	-2.14%
2022-06-22	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2022-04-29	0	4.200	4.190	4.200	3.770	4.200	6,103,715	24,603,658	4.0309	4.200	4.190	4.200	3.770	4.200	6,103,715	4.0309	6.60%
2022-04-28	0	3.940	3.940	3.950	3.780	3.970	4,511,015	17,541,701	3.8886	3.940	3.940	3.950	3.780	3.970	4,511,015	3.8886	2.34%
2022-04-27	0	3.850	3.850	3.860	3.760	3.920	11,629,719	44,470,098	3.8238	3.850	3.850	3.860	3.760	3.920	11,629,719	3.8238	-0.77%
2022-04-26	0	3.880	3.870	3.880	3.840	4.090	5,711,520	22,634,372	3.9629	3.880	3.870	3.880	3.840	4.090	5,711,520	3.9629	0.78%
2022-04-25	0	3.850	3.850	3.860	3.760	4.120	7,861,034	30,772,261	3.9145	3.850	3.850	3.860	3.760	4.120	7,861,034	3.9145	-6.10%
2022-04-22	0	4.100	4.100	4.120	3.960	4.200	7,371,104	30,230,132	4.1012	4.100	4.100	4.120	3.960	4.200	7,371,104	4.1012	0.49%
2022-04-21	0	4.080	4.080	4.100	3.990	4.170	12,233,000	49,843,689	4.0745	4.080	4.080	4.100	3.990	4.170	12,233,000	4.0745	-0.97%
2022-04-20	0	4.120	4.120	4.150	4.110	4.480	12,678,360	53,789,302	4.2426	4.120	4.120	4.150	4.110	4.480	12,678,360	4.2426	-8.04%
2022-04-19	0	4.480	4.460	4.480	4.420	4.620	7,319,000	32,862,848	4.4901	4.480	4.460	4.480	4.420	4.620	7,319,000	4.4901	-5.88%
2022-04-14	0	4.760	4.760	4.770	4.530	4.760	9,714,680	45,259,414	4.6589	4.760	4.760	4.770	4.530	4.760	9,714,680	4.6589	5.78%
2022-04-13	0	4.500	4.490	4.500	4.420	4.640	6,814,400	30,957,556	4.5430	4.500	4.490	4.500	4.420	4.640	6,814,400	4.5430	-1.96%
2022-04-12	0	4.590	4.580	4.590	4.510	4.840	11,248,470	52,002,676	4.6231	4.590	4.580	4.590	4.510	4.840	11,248,470	4.6231	-1.50%
2022-04-11	0	4.660	4.640	4.660	4.610	5.000	10,979,939	51,872,200	4.7243	4.660	4.640	4.660	4.610	5.000	10,979,939	4.7243	-7.36%
2022-04-08	0	5.030	5.010	5.030	4.720	5.050	16,764,855	82,503,086	4.9212	5.030	5.010	5.030	4.720	5.050	16,764,855	4.9212	2.44%
2022-04-07	0	4.910	4.900	4.910	4.870	5.260	17,035,684	85,833,410	5.0384	4.910	4.900	4.910	4.870	5.260	17,035,684	5.0384	-2.96%
2022-04-06	0	5.060	5.060	5.070	4.850	5.220	23,561,463	118,981,004	5.0498	5.060	5.060	5.070	4.850	5.220	23,561,463	5.0498	-0.78%
2022-04-04	0	5.100	5.060	5.100	4.410	5.100	19,602,000	94,783,455	4.8354	5.100	5.060	5.100	4.410	5.100	19,602,000	4.8354	14.09%
2022-04-01	0	4.470	4.460	4.470	4.150	4.540	13,136,455	57,048,922	4.3428	4.470	4.460	4.470	4.150	4.540	13,136,455	4.3428	6.43%
2022-03-31	0	4.200	4.200	4.210	4.100	4.510	11,874,490	50,454,173	4.2490	4.200	4.200	4.210	4.100	4.510	11,874,490	4.2490	-4.11%
2022-03-30	0	4.380	4.370	4.380	3.810	4.380	31,536,000	131,844,221	4.1808	4.380	4.370	4.380	3.810	4.380	31,536,000	4.1808	14.66%
2022-03-29	0	3.820	3.810	3.820	3.740	4.020	24,938,163	95,859,911	3.8439	3.820	3.810	3.820	3.740	4.020	24,938,163	3.8439	-4.50%
2022-03-28	0	4.000	4.000	4.010	3.950	4.150	20,384,011	82,167,909	4.0310	4.000	4.000	4.010	3.950	4.150	20,384,011	4.0310	-4.08%
2022-03-25	0	4.170	4.150	4.170	4.110	4.480	17,363,000	74,083,150	4.2667	4.170	4.150	4.170	4.110	4.480	17,363,000	4.2667	-4.36%
2022-03-24	0	4.360	4.350	4.360	4.350	4.770	19,719,220	89,157,339	4.5213	4.360	4.350	4.360	4.350	4.770	19,719,220	4.5213	-8.60%
2022-03-23	0	4.770	4.760	4.770	4.610	5.020	24,801,518	118,758,360	4.7884	4.770	4.760	4.770	4.610	5.020	24,801,518	4.7884	0.00%
2022-03-22	0	4.770	4.760	4.770	4.280	4.820	35,597,513	161,059,838	4.5245	4.770	4.760	4.770	4.280	4.820	35,597,513	4.5245	0.85%
2022-03-21	0	4.730	4.720	4.730	4.710	5.310	16,667,280	82,023,057	4.9212	4.730	4.720	4.730	4.710	5.310	16,667,280	4.9212	-7.62%
2022-03-18	0	5.120	5.110	5.120	4.990	5.390	34,085,500	175,769,332	5.1567	5.120	5.110	5.120	4.990	5.390	34,085,500	5.1567	-6.57%
2022-03-17	0	5.480	5.470	5.480	4.560	5.650	53,584,000	273,308,485	5.1006	5.480	5.470	5.480	4.560	5.650	53,584,000	5.1006	32.37%
2022-03-16	0	4.140	4.120	4.140	3.350	4.140	40,590,232	152,083,785	3.7468	4.140	4.120	4.140	3.350	4.140	40,590,232	3.7468	15.64%
2022-03-15	0	3.580	3.570	3.580	3.480	4.240	30,415,669	115,156,631	3.7861	3.580	3.570	3.580	3.480	4.240	30,415,669	3.7861	-13.32%
2022-03-14	0	4.130	4.120	4.130	4.070	4.650	30,437,350	129,726,321	4.2621	4.130	4.120	4.130	4.070	4.650	30,437,350	4.2621	-12.50%
2022-03-11	0	4.720	4.720	4.750	4.380	4.800	14,941,938	68,326,396	4.5728	4.720	4.720	4.750	4.380	4.800	14,941,938	4.5728	0.85%
2022-03-10	0	4.680	4.660	4.680	4.470	4.800	10,236,192	47,569,737	4.6472	4.680	4.660	4.680	4.470	4.800	10,236,192	4.6472	1.74%
2022-03-09	0	4.600	4.580	4.600	4.380	4.940	18,470,623	83,930,081	4.5440	4.600	4.580	4.600	4.380	4.940	18,470,623	4.5440	-3.16%
2022-03-08	0	4.750	4.750	4.790	4.730	5.260	13,825,514	66,941,238	4.8419	4.750	4.750	4.790	4.730	5.260	13,825,514	4.8419	-6.31%
2022-03-07	0	5.070	5.070	5.080	4.980	5.340	19,309,872	98,811,678	5.1172	5.070	5.070	5.080	4.980	5.340	19,309,872	5.1172	-4.34%
2022-03-04	0	5.300	5.290	5.300	5.230	5.510	22,287,989	118,344,199	5.3098	5.300	5.290	5.300	5.230	5.510	22,287,989	5.3098	-5.53%
2022-03-03	0	5.610	5.600	5.610	5.450	5.680	7,478,000	41,469,876	5.5456	5.610	5.600	5.610	5.450	5.680	7,478,000	5.5456	2.00%
2022-03-02	0	5.500	5.490	5.500	5.450	5.800	11,659,000	64,573,610	5.5385	5.500	5.490	5.500	5.450	5.800	11,659,000	5.5385	-5.17%
2022-03-01	0	5.800	5.800	5.810	5.590	5.960	9,027,457	51,796,646	5.7377	5.800	5.800	5.810	5.590	5.960	9,027,457	5.7377	1.75%
2022-02-28	0	5.700	5.700	5.710	5.610	6.110	33,432,374	191,758,357	5.7357	5.700	5.700	5.710	5.610	6.110	33,432,374	5.7357	-3.06%
2022-02-25	0	5.880	5.880	5.890	5.850	6.300	11,851,478	71,187,342	6.0066	5.880	5.880	5.890	5.850	6.300	11,851,478	6.0066	-2.65%
2022-02-24	0	6.040	6.020	6.040	5.850	6.150	14,548,095	87,667,856	6.0261	6.040	6.020	6.040	5.850	6.150	14,548,095	6.0261	-3.67%
2022-02-23	0	6.270	6.260	6.270	6.230	6.540	6,241,397	39,539,773	6.3351	6.270	6.260	6.270	6.230	6.540	6,241,397	6.3351	-2.34%
2022-02-22	0	6.420	6.410	6.420	6.270	6.680	8,683,000	55,662,175	6.4105	6.420	6.410	6.420	6.270	6.680	8,683,000	6.4105	-1.23%
2022-02-21	0	6.500	6.490	6.500	6.420	6.780	13,113,579	85,848,327	6.5465	6.500	6.490	6.500	6.420	6.780	13,113,579	6.5465	-4.41%
2022-02-18	0	6.800	6.780	6.800	6.520	6.910	12,948,035	87,961,271	6.7934	6.800	6.780	6.800	6.520	6.910	12,948,035	6.7934	2.10%
2022-02-17	0	6.660	6.660	6.670	6.360	7.070	20,424,000	136,519,706	6.6843	6.660	6.660	6.670	6.360	7.070	20,424,000	6.6843	-5.40%
2022-02-16	0	7.040	7.030	7.040	6.840	7.090	11,031,116	77,256,723	7.0035	7.040	7.030	7.040	6.840	7.090	11,031,116	7.0035	2.47%
2022-02-15	0	6.870	6.860	6.870	6.820	7.190	10,014,000	69,641,432	6.9544	6.870	6.860	6.870	6.820	7.190	10,014,000	6.9544	-2.69%
2022-02-14	0	7.060	7.050	7.060	6.840	7.160	17,840,000	124,747,625	6.9926	7.060	7.050	7.060	6.840	7.160	17,840,000	6.9926	-1.94%
2022-02-11	0	7.200	7.190	7.200	7.090	7.570	31,154,318	225,628,921	7.2423	7.200	7.190	7.200	7.090	7.570	31,154,318	7.2423	2.27%
2022-02-10	0	7.040	7.030	7.040	6.230	7.050	30,390,384	204,411,076	6.7262	7.040	7.030	7.040	6.230	7.050	30,390,384	6.7262	14.66%
2022-02-09	0	6.140	6.120	6.140	5.970	6.330	9,875,946	61,090,628	6.1858	6.140	6.120	6.140	5.970	6.330	9,875,946	6.1858	3.54%
2022-02-08	0	5.930	5.920	5.930	5.880	6.330	14,601,376	87,798,422	6.0130	5.930	5.920	5.930	5.880	6.330	14,601,376	6.0130	-5.87%
2022-02-07	0	6.300	6.290	6.300	6.100	6.440	13,614,989	85,648,771	6.2908	6.300	6.290	6.300	6.100	6.440	13,614,989	6.2908	-0.94%
2022-02-04	0	6.360	6.360	6.370	6.050	6.410	7,094,297	44,574,243	6.2831	6.360	6.360	6.370	6.050	6.410	7,094,297	6.2831	2.75%
2022-01-31	0	6.190	6.190	6.220	5.720	6.280	6,647,000	40,195,475	6.0472	6.190	6.190	6.220	5.720	6.280	6,647,000	6.0472	7.09%
2022-01-28	0	5.780	5.780	5.790	5.610	5.930	7,551,095	43,509,681	5.7620	5.780	5.780	5.790	5.610	5.930	7,551,095	5.7620	-1.70%
2022-01-27	0	5.880	5.870	5.880	5.730	6.290	10,968,123	64,050,920	5.8397	5.880	5.870	5.880	5.730	6.290	10,968,123	5.8397	-4.85%
2022-01-26	0	6.180	6.180	6.190	6.070	6.530	14,951,000	94,093,915	6.2935	6.180	6.180	6.190	6.070	6.530	14,951,000	6.2935	-3.44%
2022-01-25	0	6.400	6.390	6.400	6.340	6.780	15,225,236	99,550,011	6.5385	6.400	6.390	6.400	6.340	6.780	15,225,236	6.5385	-1.99%
2022-01-24	0	6.530	6.530	6.570	6.460	6.830	15,006,395	100,030,149	6.6658	6.530	6.530	6.570	6.460	6.830	15,006,395	6.6658	-1.36%
2022-01-21	0	6.620	6.610	6.620	6.360	6.680	21,129,665	138,504,963	6.5550	6.620	6.610	6.620	6.360	6.680	21,129,665	6.5550	1.07%
2022-01-20	0	6.550	6.550	6.570	5.880	6.610	52,755,643	337,073,726	6.3893	6.550	6.550	6.570	5.880	6.610	52,755,643	6.3893	12.54%
2022-01-19	0	5.820	5.820	5.830	5.350	5.830	26,602,224	151,466,589	5.6938	5.820	5.820	5.830	5.350	5.830	26,602,224	5.6938	7.98%
2022-01-18	0	5.390	5.390	5.400	5.200	5.520	13,544,440	73,121,951	5.3987	5.390	5.390	5.400	5.200	5.520	13,544,440	5.3987	3.45%
2022-01-17	0	5.210	5.200	5.210	5.110	5.340	11,238,128	58,547,307	5.2097	5.210	5.200	5.210	5.110	5.340	11,238,128	5.2097	-1.70%
2022-01-14	0	5.300	5.290	5.300	5.220	5.450	16,318,900	87,263,106	5.3474	5.300	5.290	5.300	5.220	5.450	16,318,900	5.3474	-1.12%
2022-01-13	0	5.360	5.350	5.360	5.330	5.900	24,672,945	135,816,437	5.5047	5.360	5.350	5.360	5.330	5.900	24,672,945	5.5047	-7.90%
2022-01-12	0	5.820	5.810	5.820	5.640	5.920	22,496,440	129,686,919	5.7648	5.820	5.810	5.820	5.640	5.920	22,496,440	5.7648	2.11%
2022-01-11	0	5.700	5.700	5.760	5.480	6.040	40,714,966	233,793,558	5.7422	5.700	5.700	5.760	5.480	6.040	40,714,966	5.7422	1.06%
2022-01-10	0	5.640	5.630	5.640	4.820	5.660	66,968,378	351,654,087	5.2510	5.640	5.630	5.640	4.820	5.660	66,968,378	5.2510	16.53%
2022-01-07	0	4.840	4.840	4.850	4.580	5.030	113,890,603	545,580,776	4.7904	4.840	4.840	4.850	4.580	5.030	113,890,603	4.7904	-6.38%
2022-01-06	0	5.170	5.170	5.180	5.030	5.350	33,170,002	171,319,785	5.1649	5.170	5.170	5.180	5.030	5.350	33,170,002	5.1649	-1.71%
2022-01-05	0	5.260	5.250	5.260	5.210	5.410	16,327,000	86,285,691	5.2848	5.260	5.250	5.260	5.210	5.410	16,327,000	5.2848	-1.68%
2022-01-04	0	5.350	5.340	5.350	5.120	5.580	26,751,222	145,314,016	5.4321	5.350	5.340	5.350	5.120	5.580	26,751,222	5.4321	4.09%
2022-01-03	0	5.140	5.140	5.150	4.920	5.420	12,169,000	62,097,983	5.1030	5.140	5.140	5.150	4.920	5.420	12,169,000	5.1030	-5.17%
2021-12-31	0	5.420	5.390	5.430	5.310	5.490	4,767,327	25,738,302	5.3989	5.420	5.390	5.430	5.310	5.490	4,767,327	5.3989	2.46%
2021-12-30	0	5.290	5.290	5.300	5.190	5.450	6,963,959	36,841,438	5.2903	5.290	5.290	5.300	5.190	5.450	6,963,959	5.2903	-2.58%
2021-12-29	0	5.430	5.430	5.440	5.410	6.100	19,154,534	106,426,205	5.5562	5.430	5.430	5.440	5.410	6.100	19,154,534	5.5562	-9.65%
2021-12-28	0	6.010	6.010	6.020	5.880	6.130	25,117,288	150,660,020	5.9983	6.010	6.010	6.020	5.880	6.130	25,117,288	5.9983	4.52%
2021-12-24	0	5.750	5.750	5.760	5.560	5.890	16,127,054	93,044,990	5.7695	5.750	5.750	5.760	5.560	5.890	16,127,054	5.7695	1.95%
2021-12-23	0	5.640	5.630	5.640	5.390	5.710	21,468,160	119,300,717	5.5571	5.640	5.630	5.640	5.390	5.710	21,468,160	5.5571	5.03%
2021-12-22	0	5.370	5.370	5.380	5.260	5.580	18,508,035	99,990,558	5.4025	5.370	5.370	5.380	5.260	5.580	18,508,035	5.4025	-1.65%
2021-12-21	0	5.460	5.450	5.460	5.110	5.570	23,770,634	128,154,451	5.3913	5.460	5.450	5.460	5.110	5.570	23,770,634	5.3913	6.64%
2021-12-20	0	5.120	5.120	5.130	5.000	5.330	31,075,000	160,932,498	5.1788	5.120	5.120	5.130	5.000	5.330	31,075,000	5.1788	0.00%
2021-12-17	0	5.120	5.110	5.120	5.100	5.580	64,447,924	338,429,291	5.2512	5.120	5.110	5.120	5.100	5.580	64,447,924	5.2512	-2.29%
2021-12-16	0	5.240	5.230	5.240	4.970	5.490	69,846,000	365,847,776	5.2379	5.240	5.230	5.240	4.970	5.490	69,846,000	5.2379	7.82%
2021-12-15	0	4.860	4.850	4.860	4.670	5.160	94,171,788	460,588,472	4.8909	4.860	4.850	4.860	4.670	5.160	94,171,788	4.8909	0.41%
2021-12-14	0	4.840	4.830	4.840	4.740	6.900	189,500,498	993,867,024	5.2447	4.840	4.830	4.840	4.740	6.900	189,500,498	5.2447	-32.02%
2021-12-13	0	7.120	7.110	7.120	6.820	7.890	42,764,495	308,253,110	7.2082	7.120	7.110	7.120	6.820	7.890	42,764,495	7.2082	-9.18%
2021-12-10	0	7.840	7.830	7.840	7.800	8.400	17,887,063	142,560,623	7.9700	7.840	7.830	7.840	7.800	8.400	17,887,063	7.9700	-7.22%
2021-12-09	0	8.450	8.440	8.450	8.240	8.750	21,262,000	179,894,558	8.4608	8.450	8.440	8.450	8.240	8.750	21,262,000	8.4608	-1.05%
2021-12-08	0	8.540	8.530	8.540	8.520	9.180	11,961,744	104,355,076	8.7241	8.540	8.530	8.540	8.520	9.180	11,961,744	8.7241	-7.07%
2021-12-07	0	9.190	9.190	9.200	8.520	9.220	39,326,376	353,543,403	8.9900	9.190	9.190	9.200	8.520	9.220	39,326,376	8.9900	6.49%
2021-12-06	0	8.630	8.630	8.650	8.620	9.220	12,036,907	106,474,370	8.8457	8.630	8.630	8.650	8.620	9.220	12,036,907	8.8457	-3.36%
2021-12-03	0	8.930	8.920	8.930	8.850	9.350	10,092,690	90,807,332	8.9973	8.930	8.920	8.930	8.850	9.350	10,092,690	8.9973	-2.30%
2021-12-02	0	9.140	9.140	9.150	8.750	9.540	15,150,640	140,205,060	9.2541	9.140	9.140	9.150	8.750	9.540	15,150,640	9.2541	-0.54%
2021-12-01	0	9.190	9.190	9.200	9.170	9.910	15,232,095	144,130,416	9.4623	9.190	9.190	9.200	9.170	9.910	15,232,095	9.4623	-4.87%
2021-11-30	0	9.660	9.650	9.660	9.450	9.950	15,142,429	146,268,550	9.6595	9.660	9.650	9.660	9.450	9.950	15,142,429	9.6595	-1.13%
2021-11-29	0	9.770	9.760	9.770	9.660	9.940	12,368,600	121,002,097	9.7830	9.770	9.760	9.770	9.660	9.940	12,368,600	9.7830	-1.31%
2021-11-26	0	9.900	9.900	9.910	9.860	10.42	7,167,516	71,526,964	9.9793	9.900	9.900	9.910	9.860	10.42	7,167,516	9.9793	-5.53%
2021-11-25	0	10.48	10.46	10.48	10.12	10.52	6,365,150	65,710,239	10.323	10.48	10.46	10.48	10.12	10.52	6,365,150	10.323	2.34%
2021-11-24	0	10.24	10.24	10.26	10.12	10.96	9,119,513	94,112,754	10.320	10.24	10.24	10.26	10.12	10.96	9,119,513	10.320	-5.71%
2021-11-23	0	10.86	10.86	10.88	10.50	11.22	11,637,600	127,160,314	10.927	10.86	10.86	10.88	10.50	11.22	11,637,600	10.927	0.56%
2021-11-22	0	10.80	10.80	10.82	10.68	11.34	5,459,611	59,345,103	10.870	10.80	10.80	10.82	10.68	11.34	5,459,611	10.870	-3.74%
2021-11-19	0	11.22	11.20	11.22	10.66	11.38	20,684,017	228,471,770	11.046	11.22	11.20	11.22	10.66	11.38	20,684,017	11.046	4.08%
2021-11-18	0	10.78	10.78	10.80	10.60	11.84	19,276,062	211,575,238	10.976	10.78	10.78	10.80	10.60	11.84	19,276,062	10.976	-9.41%
2021-11-17	0	11.90	11.88	11.90	11.72	12.10	12,218,720	145,416,114	11.901	11.90	11.88	11.90	11.72	12.10	12,218,720	11.901	-0.67%
2021-11-16	0	11.98	11.98	12.00	11.66	12.28	9,241,427	109,811,812	11.883	11.98	11.98	12.00	11.66	12.28	9,241,427	11.883	3.10%
2021-11-15	0	11.62	11.62	11.64	11.46	12.20	13,958,400	162,370,554	11.632	11.62	11.62	11.64	11.46	12.20	13,958,400	11.632	-4.75%
2021-11-12	0	12.20	12.18	12.20	11.72	12.66	10,530,000	127,860,113	12.142	12.20	12.18	12.20	11.72	12.66	10,530,000	12.142	-0.81%
2021-11-11	0	12.30	12.30	12.32	11.42	12.46	28,889,437	349,508,091	12.098	12.30	12.30	12.32	11.42	12.46	28,889,437	12.098	2.16%
2021-11-10	0	12.04	12.02	12.04	9.900	12.10	46,256,862	505,620,296	10.931	12.04	12.02	12.04	9.900	12.10	46,256,862	10.931	15.77%
2021-11-09	0	10.40	10.38	10.40	9.980	11.80	34,631,038	363,554,423	10.498	10.40	10.38	10.40	9.980	11.80	34,631,038	10.498	-11.11%
2021-11-08	0	11.70	11.68	11.70	11.50	12.58	20,130,524	238,524,002	11.849	11.70	11.68	11.70	11.50	12.58	20,130,524	11.849	-3.78%
2021-11-05	0	12.16	12.12	12.16	11.52	12.98	59,402,067	709,487,164	11.944	12.16	12.12	12.16	11.52	12.98	59,402,067	11.944	-6.32%
2021-11-04	0	12.98	12.84	12.98	12.60	14.10	25,271,302	329,927,119	13.055	12.98	12.84	12.98	12.60	14.10	25,271,302	13.055	-6.21%
2021-11-03	0	13.84	13.80	13.84	13.60	14.14	8,176,628	112,964,978	13.816	13.84	13.80	13.84	13.60	14.14	8,176,628	13.816	2.22%
2021-11-02	0	13.54	13.52	13.54	13.40	15.00	14,904,000	206,074,617	13.827	13.54	13.52	13.54	13.40	15.00	14,904,000	13.827	-6.49%
2021-11-01	0	14.48	14.48	14.50	14.18	14.84	7,287,572	104,848,705	14.387	14.48	14.48	14.50	14.18	14.84	7,287,572	14.387	-2.43%
2021-10-29	0	14.84	14.80	14.84	14.54	15.22	9,626,216	141,875,437	14.738	14.84	14.80	14.84	14.54	15.22	9,626,216	14.738	-0.27%
2021-10-28	0	14.88	14.86	14.88	14.80	15.40	4,725,883	70,491,420	14.916	14.88	14.86	14.88	14.80	15.40	4,725,883	14.916	-1.85%
2021-10-27	0	15.16	15.16	15.18	15.16	15.76	6,713,000	103,208,428	15.374	15.16	15.16	15.18	15.16	15.76	6,713,000	15.374	-2.19%
2021-10-26	0	15.50	15.50	15.52	15.00	16.16	14,488,292	223,402,665	15.420	15.50	15.50	15.52	15.00	16.16	14,488,292	15.420	-2.52%
2021-10-25	0	15.90	15.90	15.92	15.30	16.18	16,097,597	255,295,486	15.859	15.90	15.90	15.92	15.30	16.18	16,097,597	15.859	-1.24%
2021-10-22	0	16.10	16.06	16.10	15.34	16.32	39,215,416	627,443,970	16.000	16.10	16.06	16.10	15.34	16.32	39,215,416	16.000	5.23%
2021-10-21	0	15.30	15.28	15.30	14.96	15.70	30,491,330	468,423,871	15.363	15.30	15.28	15.30	14.96	15.70	30,491,330	15.363	2.00%
2021-10-20	0	15.00	15.00	15.02	14.62	15.18	170,162,928	2,569,584,211	15.101	15.00	15.00	15.02	14.62	15.18	170,162,928	15.101	-10.82%
2021-10-19	0	16.82	16.78	16.82	16.16	17.04	3,137,296	52,377,261	16.695	16.82	16.78	16.82	16.16	17.04	3,137,296	16.695	0.48%
2021-10-18	0	16.74	16.74	16.76	15.92	16.80	3,560,603	58,527,281	16.437	16.74	16.74	16.76	15.92	16.80	3,560,603	16.437	2.70%
2021-10-15	0	16.30	16.28	16.30	15.68	16.92	6,813,545	109,659,040	16.094	16.30	16.28	16.30	15.68	16.92	6,813,545	16.094	-3.66%
2021-10-12	0	16.92	16.86	16.92	16.08	16.98	6,069,449	102,006,913	16.807	16.92	16.86	16.92	16.08	16.98	6,069,449	16.807	5.09%
2021-10-11	0	16.10	16.08	16.10	15.86	16.32	4,084,450	65,568,636	16.053	16.10	16.08	16.10	15.86	16.32	4,084,450	16.053	1.90%
2021-10-08	0	15.80	15.72	15.80	15.54	16.50	3,118,899	49,134,827	15.754	15.80	15.72	15.80	15.54	16.50	3,118,899	15.754	-1.86%
2021-10-07	0	16.10	16.08	16.10	15.20	16.18	2,343,912	37,148,306	15.849	16.10	16.08	16.10	15.20	16.18	2,343,912	15.849	4.82%
2021-10-06	0	15.36	15.34	15.38	15.14	16.00	1,359,691	20,981,981	15.431	15.36	15.34	15.38	15.14	16.00	1,359,691	15.431	-1.92%
2021-10-05	0	15.66	15.64	15.66	15.20	16.52	3,773,289	58,906,459	15.611	15.66	15.64	15.66	15.20	16.52	3,773,289	15.611	-6.67%
2021-10-04	0	16.78	16.76	16.78	16.00	17.06	7,195,000	119,423,640	16.598	16.78	16.76	16.78	16.00	17.06	7,195,000	16.598	4.22%
2021-09-30	0	16.10	16.08	16.12	15.58	16.52	10,309,893	166,115,031	16.112	16.10	16.08	16.12	15.58	16.52	10,309,893	16.112	0.63%
2021-09-29	0	16.00	15.98	16.00	15.32	16.22	4,185,000	66,390,820	15.864	16.00	15.98	16.00	15.32	16.22	4,185,000	15.864	0.00%
2021-09-28	0	16.00	15.96	16.00	14.50	16.16	8,457,819	131,490,157	15.547	16.00	15.96	16.00	14.50	16.16	8,457,819	15.547	9.74%
2021-09-27	0	14.58	14.50	14.58	14.30	15.36	4,313,969	63,180,886	14.646	14.58	14.50	14.58	14.30	15.36	4,313,969	14.646	-3.83%
2021-09-24	0	15.16	15.16	15.18	15.04	16.20	4,563,000	71,109,349	15.584	15.16	15.16	15.18	15.04	16.20	4,563,000	15.584	-4.05%
2021-09-23	0	15.80	15.80	15.84	15.62	16.50	13,104,000	208,109,747	15.881	15.80	15.80	15.84	15.62	16.50	13,104,000	15.881	11.27%
2021-09-21	0	14.20	14.20	14.24	13.50	14.40	9,595,500	133,676,030	13.931	14.20	14.20	14.24	13.50	14.40	9,595,500	13.931	4.11%
2021-09-20	0	13.64	13.64	13.66	13.54	15.36	9,261,000	131,184,424	14.165	13.64	13.64	13.66	13.54	15.36	9,261,000	14.165	-13.78%
2021-09-17	0	15.82	15.78	15.82	13.26	15.84	12,836,797	192,762,778	15.016	15.82	15.78	15.82	13.26	15.84	12,836,797	15.016	15.64%
2021-09-16	0	13.68	13.64	13.68	13.06	15.78	15,351,654	211,558,584	13.781	13.68	13.64	13.68	13.06	15.78	15,351,654	13.781	-12.98%
2021-09-15	0	15.72	15.70	15.72	15.62	16.40	6,879,377	109,346,956	15.895	15.72	15.70	15.72	15.62	16.40	6,879,377	15.895	-2.12%
2021-09-14	0	16.06	16.04	16.06	15.78	17.32	6,936,531	112,525,531	16.222	16.06	16.04	16.06	15.78	17.32	6,936,531	16.222	-7.17%
2021-09-13	0	17.30	17.26	17.30	16.56	17.30	4,015,000	68,435,323	17.045	17.30	17.26	17.30	16.56	17.30	4,015,000	17.045	1.76%
2021-09-10	0	17.00	16.98	17.00	16.32	17.04	6,518,624	109,210,558	16.754	17.00	16.98	17.00	16.32	17.04	6,518,624	16.754	0.95%
2021-09-09	0	16.84	16.80	16.84	16.20	18.14	12,683,229	211,662,439	16.688	16.84	16.80	16.84	16.20	18.14	12,683,229	16.688	-7.88%
2021-09-08	0	18.28	18.24	18.28	18.12	18.60	1,552,528	28,359,950	18.267	18.28	18.24	18.28	18.12	18.60	1,552,528	18.267	0.66%
2021-09-07	0	18.16	18.14	18.16	18.14	18.58	2,679,245	48,820,960	18.222	18.16	18.14	18.16	18.14	18.58	2,679,245	18.222	-0.11%
2021-09-06	0	18.18	18.10	18.18	17.96	18.22	1,492,000	27,038,280	18.122	18.18	18.10	18.18	17.96	18.22	1,492,000	18.122	0.66%
2021-09-03	0	18.06	18.04	18.06	17.58	18.16	1,722,527	30,825,262	17.895	18.06	18.04	18.06	17.58	18.16	1,722,527	17.895	-0.88%
2021-09-02	0	18.22	18.16	18.22	17.84	18.98	3,484,330	63,424,023	18.203	18.22	18.16	18.22	17.84	18.98	3,484,330	18.203	0.44%
2021-09-01	0	18.14	18.12	18.14	17.80	18.56	1,852,358	33,598,459	18.138	18.14	18.12	18.14	17.80	18.56	1,852,358	18.138	0.00%
2021-08-31	0	18.14	18.14	18.16	17.66	19.00	7,287,000	131,682,640	18.071	18.14	18.14	18.16	17.66	19.00	7,287,000	18.071	-2.79%
2021-08-30	0	18.66	18.62	18.66	18.26	19.36	4,744,500	90,049,273	18.980	18.66	18.62	18.66	18.26	19.36	4,744,500	18.980	2.19%
2021-08-27	0	18.26	18.26	18.28	18.22	19.26	3,011,400	55,955,574	18.581	18.26	18.26	18.28	18.22	19.26	3,011,400	18.581	-3.89%
2021-08-26	0	19.00	18.98	19.00	18.72	20.30	4,651,000	90,885,050	19.541	19.00	18.98	19.00	18.72	20.30	4,651,000	19.541	-3.65%
2021-08-25	0	19.72	19.70	19.74	19.16	19.96	3,684,000	72,273,590	19.618	19.72	19.70	19.74	19.16	19.96	3,684,000	19.618	3.46%
2021-08-24	0	19.06	19.02	19.06	17.62	19.06	3,232,020	60,085,235	18.591	19.06	19.02	19.06	17.62	19.06	3,232,020	18.591	10.05%
2021-08-23	0	17.32	17.32	17.36	16.50	17.58	5,309,669	91,909,048	17.310	17.32	17.32	17.36	16.50	17.58	5,309,669	17.310	6.65%
2021-08-20	0	16.24	16.22	16.24	16.22	17.26	5,456,260	90,438,341	16.575	16.24	16.22	16.24	16.22	17.26	5,456,260	16.575	-6.13%
2021-08-19	0	17.30	17.24	17.30	17.10	18.14	4,729,624	82,702,612	17.486	17.30	17.24	17.30	17.10	18.14	4,729,624	17.486	-3.46%
2021-08-18	0	17.92	17.90	17.92	17.68	18.40	2,117,000	37,968,173	17.935	17.92	17.90	17.92	17.68	18.40	2,117,000	17.935	-1.54%
2021-08-17	0	18.20	18.10	18.20	18.00	19.18	3,011,000	55,361,580	18.386	18.20	18.10	18.20	18.00	19.18	3,011,000	18.386	-2.99%
2021-08-16	0	18.76	18.76	18.78	18.70	19.36	1,078,000	20,396,060	18.920	18.76	18.76	18.78	18.70	19.36	1,078,000	18.920	-2.39%
2021-08-13	0	19.22	19.20	19.22	18.88	19.60	1,828,554	35,042,841	19.164	19.22	19.20	19.22	18.88	19.60	1,828,554	19.164	-0.31%
2021-08-12	0	19.28	19.26	19.28	19.22	20.55	2,247,286	43,843,191	19.509	19.28	19.26	19.28	19.22	20.55	2,247,286	19.509	-4.08%
2021-08-11	0	20.10	20.05	20.10	18.40	20.65	7,147,243	143,537,845	20.083	20.10	20.05	20.10	18.40	20.65	7,147,243	20.083	6.91%
2021-08-10	0	18.80	18.78	18.80	17.84	18.88	4,375,500	80,576,070	18.415	18.80	18.78	18.80	17.84	18.88	4,375,500	18.415	3.07%
2021-08-09	0	18.24	18.20	18.24	17.32	18.48	5,271,480	95,202,487	18.060	18.24	18.20	18.24	17.32	18.48	5,271,480	18.060	3.40%
2021-08-06	0	17.64	17.64	17.66	17.20	18.10	1,505,313	26,557,725	17.643	17.64	17.64	17.66	17.20	18.10	1,505,313	17.643	1.15%
2021-08-05	0	17.44	17.42	17.44	17.14	18.54	6,288,000	111,525,016	17.736	17.44	17.42	17.44	17.14	18.54	6,288,000	17.736	-3.00%
2021-08-04	0	17.98	17.98	18.00	17.94	18.98	4,868,303	88,808,235	18.242	17.98	17.98	18.00	17.94	18.98	4,868,303	18.242	-3.33%
2021-08-03	0	18.60	18.60	18.62	17.72	18.68	3,389,303	62,206,587	18.354	18.60	18.60	18.62	17.72	18.68	3,389,303	18.354	3.33%
2021-08-02	0	18.00	17.90	18.00	17.24	18.46	7,660,272	136,490,791	17.818	18.00	17.90	18.00	17.24	18.46	7,660,272	17.818	0.00%
2021-07-30	0	18.00	17.94	18.00	17.62	18.70	9,082,680	163,779,587	18.032	18.00	17.94	18.00	17.62	18.70	9,082,680	18.032	-5.76%
2021-07-29	0	19.10	19.10	19.12	18.82	20.75	15,358,100	296,281,353	19.292	19.10	19.10	19.12	18.82	20.75	15,358,100	19.292	2.36%
2021-07-28	0	18.66	18.62	18.66	16.62	18.66	26,180,089	467,861,726	17.871	18.66	18.62	18.66	16.62	18.66	26,180,089	17.871	13.64%
2021-07-27	0	16.42	16.42	16.44	16.02	17.80	25,394,907	425,680,836	16.762	16.42	16.42	16.44	16.02	17.80	25,394,907	16.762	-7.86%
2021-07-26	0	17.82	17.82	17.84	15.42	21.30	38,382,801	689,123,867	17.954	17.82	17.82	17.84	15.42	21.30	38,382,801	17.954	-19.55%
2021-07-23	0	22.15	22.10	22.15	22.00	24.50	5,936,000	134,228,711	22.613	22.15	22.10	22.15	22.00	24.50	5,936,000	22.613	-9.41%
2021-07-22	0	24.45	24.40	24.45	23.00	24.70	4,504,464	108,336,893	24.051	24.45	24.40	24.45	23.00	24.70	4,504,464	24.051	6.54%
2021-07-21	0	22.95	22.90	22.95	22.30	25.30	9,259,191	214,193,563	23.133	22.95	22.90	22.95	22.30	25.30	9,259,191	23.133	-5.75%
2021-07-20	0	24.35	24.30	24.35	24.05	27.05	6,065,907	150,733,279	24.849	24.35	24.30	24.35	24.05	27.05	6,065,907	24.849	-9.14%
2021-07-19	0	26.80	26.75	26.80	26.10	26.90	1,467,479	39,083,341	26.633	26.80	26.75	26.80	26.10	26.90	1,467,479	26.633	0.56%
2021-07-16	0	26.65	26.60	26.65	26.05	27.15	2,693,618	71,540,583	26.559	26.65	26.60	26.65	26.05	27.15	2,693,618	26.559	2.30%
2021-07-15	0	26.05	26.05	26.15	25.20	26.25	3,565,043	92,433,468	25.928	26.05	26.05	26.15	25.20	26.25	3,565,043	25.928	1.76%
2021-07-14	0	25.60	25.55	25.60	25.05	26.00	1,762,944	44,888,905	25.462	25.60	25.55	25.60	25.05	26.00	1,762,944	25.462	0.59%
2021-07-13	0	25.45	25.15	25.45	24.75	26.60	4,126,100	104,086,022	25.226	25.45	25.15	25.45	24.75	26.60	4,126,100	25.226	-1.36%
2021-07-12	0	25.80	25.75	25.80	25.10	26.10	1,692,700	43,583,193	25.748	25.80	25.75	25.80	25.10	26.10	1,692,700	25.748	2.38%
2021-07-09	0	25.20	24.95	25.20	24.20	25.50	5,312,862	132,162,679	24.876	25.20	24.95	25.20	24.20	25.50	5,312,862	24.876	2.02%
2021-07-08	0	24.70	24.55	24.70	24.25	26.20	5,909,791	146,448,593	24.781	24.70	24.55	24.70	24.25	26.20	5,909,791	24.781	-5.73%
2021-07-07	0	26.20	26.15	26.20	25.15	26.75	4,019,887	104,360,357	25.961	26.20	26.15	26.20	25.15	26.75	4,019,887	25.961	1.55%
2021-07-06	0	25.80	25.75	25.80	24.55	26.75	5,630,289	142,653,962	25.337	25.80	25.75	25.80	24.55	26.75	5,630,289	25.337	-2.64%
2021-07-05	0	26.50	26.40	26.50	26.00	27.35	3,392,400	90,393,620	26.646	26.50	26.40	26.50	26.00	27.35	3,392,400	26.646	-0.38%
2021-07-02	0	26.60	26.50	26.60	25.90	27.45	4,986,249	131,668,625	26.406	26.60	26.50	26.60	25.90	27.45	4,986,249	26.406	-0.93%
2021-06-30	0	26.85	26.80	26.85	26.40	27.55	3,279,683	87,685,651	26.736	26.85	26.80	26.85	26.40	27.55	3,279,683	26.736	-0.37%
2021-06-29	0	26.95	26.90	26.95	25.65	27.00	3,519,125	94,207,611	26.770	26.95	26.90	26.95	25.65	27.00	3,519,125	26.770	5.07%
2021-06-28	0	25.65	25.60	25.65	25.40	26.50	7,684,483	199,001,936	25.897	25.65	25.60	25.65	25.40	26.50	7,684,483	25.897	-1.54%
2021-06-25	0	26.05	26.05	26.10	23.50	26.45	6,682,771	172,419,282	25.801	26.05	26.05	26.10	23.50	26.45	6,682,771	25.801	0.19%
2021-06-24	0	26.00	25.95	26.00	25.20	26.40	7,086,760	183,881,483	25.947	26.00	25.95	26.00	25.20	26.40	7,086,760	25.947	3.38%
2021-06-23	0	25.15	25.10	25.15	24.50	25.70	10,694,000	269,413,327	25.193	25.15	25.10	25.15	24.50	25.70	10,694,000	25.193	1.00%
2021-06-22	0	24.90	24.85	24.90	22.75	24.95	11,134,388	270,527,577	24.297	24.90	24.85	24.90	22.75	24.95	11,134,388	24.297	8.50%
2021-06-21	0	22.95	22.90	22.95	21.45	23.00	5,546,814	125,818,213	22.683	22.95	22.90	22.95	21.45	23.00	5,546,814	22.683	5.03%
2021-06-18	0	21.85	21.85	21.90	21.55	22.80	33,699,737	738,812,602	21.923	21.85	21.85	21.90	21.55	22.80	33,699,737	21.923	0.00%
2021-06-17	0	21.85	21.85	21.90	20.70	21.95	4,745,659	103,095,463	21.724	21.85	21.85	21.90	20.70	21.95	4,745,659	21.724	3.07%
2021-06-16	0	21.20	21.15	21.20	20.85	21.40	3,286,000	69,592,100	21.178	21.20	21.15	21.20	20.85	21.40	3,286,000	21.178	-0.24%
2021-06-15	0	21.25	21.20	21.25	20.50	21.45	4,669,432	98,789,040	21.157	21.25	21.20	21.25	20.50	21.45	4,669,432	21.157	0.71%
2021-06-11	0	21.10	21.05	21.10	20.35	21.20	6,218,670	129,612,154	20.842	21.10	21.05	21.10	20.35	21.20	6,218,670	20.842	4.71%
2021-06-10	0	20.15	20.15	20.20	19.94	21.15	3,051,168	61,758,389	20.241	20.15	20.15	20.20	19.94	21.15	3,051,168	20.241	-3.12%
2021-06-09	0	20.80	20.75	20.80	20.30	21.10	4,126,794	85,757,480	20.781	20.80	20.75	20.80	20.30	21.10	4,126,794	20.781	0.73%
2021-06-08	0	20.65	20.60	20.65	20.30	21.15	2,908,430	60,161,605	20.685	20.65	20.60	20.65	20.30	21.15	2,908,430	20.685	-1.67%
2021-06-07	0	21.00	20.95	21.00	20.10	21.40	2,551,196	53,408,325	20.935	21.00	20.95	21.00	20.10	21.40	2,551,196	20.935	1.20%
2021-06-04	0	20.75	20.70	20.75	20.20	21.50	3,512,788	72,819,751	20.730	20.75	20.70	20.75	20.20	21.50	3,512,788	20.730	-2.58%
2021-06-03	0	21.30	21.25	21.30	20.60	21.70	5,187,092	109,702,688	21.149	21.30	21.25	21.30	20.60	21.70	5,187,092	21.149	-2.29%
2021-06-02	0	21.80	21.80	21.85	21.60	22.35	4,755,017	104,335,623	21.942	21.80	21.80	21.85	21.60	22.35	4,755,017	21.942	0.69%
2021-06-01	0	21.65	21.65	21.70	21.10	22.05	3,074,664	66,687,020	21.689	21.65	21.65	21.70	21.10	22.05	3,074,664	21.689	0.70%
2021-05-31	0	21.50	21.45	21.50	20.85	21.50	2,804,245	59,951,629	21.379	21.50	21.45	21.50	20.85	21.50	2,804,245	21.379	3.66%
2021-05-28	0	20.85	20.85	20.90	20.70	21.95	8,507,780	179,968,064	21.153	20.74	20.74	20.79	20.59	21.83	8,552,903	21.042	-1.42%
2021-05-27	0	21.15	21.10	21.15	20.75	22.15	48,262,796	1,024,029,554	21.218	21.04	20.99	21.04	20.64	22.03	48,518,770	21.106	-1.63%
2021-05-26	0	21.50	21.45	21.50	19.98	21.95	13,165,258	277,184,654	21.054	21.39	21.34	21.39	19.87	21.83	13,235,083	20.943	7.50%
2021-05-25	0	20.00	20.00	20.05	19.74	20.65	5,781,464	116,086,898	20.079	19.89	19.89	19.94	19.64	20.54	5,812,128	19.973	-0.50%
2021-05-24	0	20.10	20.10	20.15	18.94	20.30	7,852,534	157,362,510	20.040	19.99	19.99	20.04	18.84	20.19	7,894,182	19.934	5.68%
2021-05-21	0	19.02	19.02	19.04	18.44	19.26	4,786,000	91,077,621	19.030	18.92	18.92	18.94	18.34	19.16	4,811,384	18.930	3.93%
2021-05-20	0	18.30	18.30	18.32	18.18	19.70	6,105,000	114,214,376	18.708	18.20	18.20	18.22	18.08	19.60	6,137,379	18.610	-7.11%
2021-05-18	0	19.70	19.70	19.72	18.92	19.76	2,640,231	51,448,592	19.486	19.60	19.60	19.62	18.82	19.66	2,654,234	19.384	5.12%
2021-05-17	0	18.74	18.70	18.74	18.38	18.90	2,479,046	46,378,994	18.708	18.64	18.60	18.64	18.28	18.80	2,492,194	18.610	2.07%
2021-05-14	0	18.36	18.34	18.36	18.10	18.80	2,564,000	47,039,044	18.346	18.26	18.24	18.26	18.00	18.70	2,577,599	18.249	-1.92%
2021-05-13	0	18.72	18.70	18.72	18.32	19.10	3,059,480	57,237,126	18.708	18.62	18.60	18.62	18.22	19.00	3,075,707	18.609	-1.37%
2021-05-12	0	18.98	18.96	19.00	18.90	19.94	6,328,307	123,355,905	19.493	18.88	18.86	18.90	18.80	19.83	6,361,871	19.390	-0.32%
2021-05-11	0	19.04	19.02	19.04	18.60	19.50	2,025,000	38,823,148	19.172	18.94	18.92	18.94	18.50	19.40	2,035,740	19.071	-3.84%
2021-05-10	0	19.80	19.74	19.80	19.56	20.20	2,185,000	43,205,030	19.773	19.70	19.64	19.70	19.46	20.09	2,196,589	19.669	0.30%
2021-05-07	0	19.74	19.74	19.76	19.50	20.65	4,077,254	81,794,330	20.061	19.64	19.64	19.66	19.40	20.54	4,098,879	19.955	-0.30%
2021-05-06	0	19.80	19.78	19.80	19.34	20.30	2,938,181	58,270,343	19.832	19.70	19.68	19.70	19.24	20.19	2,953,764	19.727	3.23%
2021-05-05	0	19.18	19.18	19.20	19.14	20.15	2,654,700	51,488,504	19.395	19.08	19.08	19.10	19.04	20.04	2,668,780	19.293	-4.81%
2021-05-04	0	20.15	20.00	20.15	19.84	20.30	1,621,000	32,432,799	20.008	20.04	19.89	20.04	19.74	20.19	1,629,597	19.902	0.75%
2021-05-03	0	20.00	20.00	20.05	19.78	20.45	1,255,440	25,169,586	20.048	19.89	19.89	19.94	19.68	20.34	1,262,099	19.943	-0.99%
2021-04-30	0	20.20	20.20	20.25	19.62	20.50	2,369,427	47,835,228	20.189	20.09	20.09	20.14	19.52	20.39	2,381,994	20.082	2.64%
2021-04-29	0	19.68	19.68	19.78	19.66	20.75	2,837,190	56,637,108	19.962	19.58	19.58	19.68	19.56	20.64	2,852,238	19.857	-3.29%
2021-04-28	0	20.35	20.35	20.40	19.50	20.55	5,669,623	114,241,229	20.150	20.24	20.24	20.29	19.40	20.44	5,699,693	20.043	4.36%
2021-04-27	0	19.50	19.48	19.50	19.08	20.10	4,593,000	89,471,862	19.480	19.40	19.38	19.40	18.98	19.99	4,617,360	19.377	-1.71%
2021-04-26	0	19.84	19.80	19.84	19.60	20.40	6,853,196	136,920,680	19.979	19.74	19.70	19.74	19.50	20.29	6,889,544	19.874	0.00%
2021-04-23	0	19.84	19.84	19.86	19.62	20.30	3,917,436	78,159,441	19.952	19.74	19.74	19.76	19.52	20.19	3,938,213	19.846	-1.54%
2021-04-22	0	20.15	20.15	20.20	19.82	20.90	2,494,574	50,326,789	20.175	20.04	20.04	20.09	19.72	20.79	2,507,805	20.068	-1.71%
2021-04-21	0	20.50	20.45	20.50	19.80	20.65	2,989,000	60,710,873	20.311	20.39	20.34	20.39	19.70	20.54	3,004,853	20.204	-1.91%
2021-04-20	0	20.90	20.85	20.90	20.30	21.20	2,623,040	54,474,056	20.768	20.79	20.74	20.79	20.19	21.09	2,636,952	20.658	0.48%
2021-04-19	0	20.80	20.80	20.85	19.46	21.00	7,671,296	158,573,611	20.671	20.69	20.69	20.74	19.36	20.89	7,711,983	20.562	4.00%
2021-04-16	0	20.00	19.98	20.00	19.22	20.20	8,676,728	172,739,795	19.908	19.89	19.87	19.89	19.12	20.09	8,722,747	19.803	3.63%
2021-04-15	0	19.30	19.30	19.34	18.58	19.46	8,737,572	168,097,055	19.238	19.20	19.20	19.24	18.48	19.36	8,783,914	19.137	2.66%
2021-04-14	0	18.80	18.74	18.80	18.10	18.86	4,548,000	84,611,424	18.604	18.70	18.64	18.70	18.00	18.76	4,572,122	18.506	1.40%
2021-04-13	0	18.54	18.52	18.54	18.12	18.88	10,112,469	187,392,216	18.531	18.44	18.42	18.44	18.02	18.78	10,166,103	18.433	2.43%
2021-04-12	0	18.10	18.06	18.10	17.42	18.28	6,793,580	122,183,654	17.985	18.00	17.96	18.00	17.33	18.18	6,829,612	17.890	2.38%
2021-04-09	0	17.68	17.66	17.68	17.68	19.10	4,127,733	75,236,387	18.227	17.59	17.57	17.59	17.59	19.00	4,149,626	18.131	-6.95%
2021-04-08	0	19.00	18.98	19.00	18.46	19.02	5,080,619	95,533,327	18.803	18.90	18.88	18.90	18.36	18.92	5,107,565	18.704	0.64%
2021-04-07	0	18.88	18.84	18.88	17.40	18.92	20,086,298	367,694,013	18.306	18.78	18.74	18.78	17.31	18.82	20,192,831	18.209	8.51%
2021-04-01	0	17.40	17.36	17.40	17.04	17.56	12,299,113	213,193,871	17.334	17.31	17.27	17.31	16.95	17.47	12,364,345	17.243	1.52%
2021-03-31	0	17.14	17.12	17.14	16.72	17.60	4,810,232	82,176,671	17.084	17.05	17.03	17.05	16.63	17.51	4,835,744	16.994	-2.50%
2021-03-30	0	17.58	17.58	17.60	17.04	17.86	13,889,129	243,620,035	17.540	17.49	17.49	17.51	16.95	17.77	13,962,794	17.448	3.17%
2021-03-29	0	17.04	17.02	17.04	16.32	17.36	8,138,675	138,864,960	17.062	16.95	16.93	16.95	16.23	17.27	8,181,841	16.972	1.07%
2021-03-26	0	16.86	16.86	16.88	15.82	17.40	10,265,604	173,249,505	16.877	16.77	16.77	16.79	15.74	17.31	10,320,050	16.788	5.51%
2021-03-25	0	15.98	15.94	15.98	15.52	16.58	4,526,000	72,341,130	15.983	15.90	15.86	15.90	15.44	16.49	4,550,005	15.899	-2.20%
2021-03-24	0	16.34	16.30	16.34	15.72	16.96	10,746,886	174,046,539	16.195	16.25	16.21	16.25	15.64	16.87	10,803,885	16.110	-2.51%
2021-03-23	0	16.76	16.76	16.78	16.68	17.28	6,567,049	111,165,890	16.928	16.67	16.67	16.69	16.59	17.19	6,601,879	16.839	-2.22%
2021-03-22	0	17.14	17.10	17.14	16.82	17.44	5,502,934	94,345,410	17.145	17.05	17.01	17.05	16.73	17.35	5,532,120	17.054	-0.35%
2021-03-19	0	17.20	17.20	17.28	16.60	17.32	8,904,879	152,364,689	17.110	17.11	17.11	17.19	16.51	17.23	8,952,108	17.020	2.50%
2021-03-18	0	16.78	16.72	16.80	16.62	17.48	16,818,514	287,030,030	17.066	16.69	16.63	16.71	16.53	17.39	16,907,715	16.976	-1.41%
2021-03-17	0	17.02	17.02	17.10	15.80	17.20	27,413,658	458,045,218	16.709	16.93	16.93	17.01	15.72	17.11	27,559,053	16.620	6.38%
2021-03-16	0	16.00	16.00	16.06	14.80	16.12	24,251,465	381,102,697	15.715	15.92	15.92	15.98	14.72	16.03	24,380,089	15.632	9.14%
2021-03-15	0	14.66	14.62	14.66	14.20	14.66	2,393,000	34,737,480	14.516	14.58	14.54	14.58	14.13	14.58	2,405,692	14.440	2.66%
2021-03-12	0	14.28	14.26	14.40	13.92	14.64	2,984,326	42,996,198	14.407	14.20	14.18	14.32	13.85	14.56	3,000,154	14.331	1.85%
2021-03-11	0	14.02	14.00	14.02	13.56	14.02	2,298,000	31,792,706	13.835	13.95	13.93	13.95	13.49	13.95	2,310,188	13.762	3.85%
2021-03-10	0	13.50	13.44	13.50	13.18	13.70	1,407,663	18,968,401	13.475	13.43	13.37	13.43	13.11	13.63	1,415,129	13.404	3.85%
2021-03-09	0	13.00	13.00	13.10	12.86	13.92	5,879,000	77,346,475	13.156	12.93	12.93	13.03	12.79	13.85	5,910,181	13.087	-5.66%
2021-03-08	0	13.78	13.76	13.80	13.54	14.50	2,967,433	41,267,890	13.907	13.71	13.69	13.73	13.47	14.42	2,983,172	13.834	-0.14%
2021-03-05	0	13.80	13.80	13.90	13.80	14.24	3,547,859	49,691,145	14.006	13.73	13.73	13.83	13.73	14.16	3,566,676	13.932	-3.77%
2021-03-04	0	14.34	14.24	14.36	13.86	14.60	7,246,000	102,429,284	14.136	14.26	14.16	14.28	13.79	14.52	7,284,431	14.061	2.72%
2021-03-03	0	13.96	13.94	13.96	13.52	14.30	1,911,000	26,634,920	13.938	13.89	13.87	13.89	13.45	14.22	1,921,135	13.864	-2.38%
2021-03-02	0	14.30	14.30	14.34	14.18	14.74	1,841,555	26,484,396	14.382	14.22	14.22	14.26	14.11	14.66	1,851,322	14.306	-3.12%
2021-03-01	0	14.76	14.76	14.78	14.34	14.90	3,610,156	53,019,271	14.686	14.68	14.68	14.70	14.26	14.82	3,629,303	14.609	-0.81%
2021-02-26	0	14.88	14.84	14.88	14.24	14.94	7,228,165	106,792,548	14.775	14.80	14.76	14.80	14.16	14.86	7,266,501	14.697	-0.27%
2021-02-25	0	14.92	14.76	14.92	13.94	15.10	7,146,315	105,381,120	14.746	14.84	14.68	14.84	13.87	15.02	7,184,217	14.668	7.34%
2021-02-24	0	13.90	13.84	13.92	13.50	14.32	3,351,000	46,701,660	13.937	13.83	13.77	13.85	13.43	14.24	3,368,773	13.863	0.00%
2021-02-23	0	13.90	13.90	14.04	13.82	14.10	3,927,045	54,986,890	14.002	13.83	13.83	13.97	13.75	14.03	3,947,873	13.928	-0.14%
2021-02-22	0	13.92	13.92	13.94	13.78	14.34	6,073,020	85,754,447	14.121	13.85	13.85	13.87	13.71	14.26	6,105,230	14.046	0.00%
2021-02-19	0	13.92	13.86	13.92	13.36	13.92	2,456,000	33,445,350	13.618	13.85	13.79	13.85	13.29	13.85	2,469,026	13.546	2.35%
2021-02-18	0	13.60	13.58	13.64	13.52	13.98	2,023,000	27,723,460	13.704	13.53	13.51	13.57	13.45	13.91	2,033,730	13.632	-1.59%
2021-02-17	0	13.82	13.82	13.90	13.80	13.98	2,361,020	32,781,034	13.884	13.75	13.75	13.83	13.73	13.91	2,373,542	13.811	-0.14%
2021-02-16	0	13.84	13.84	13.88	13.76	14.12	1,837,681	25,520,752	13.887	13.77	13.77	13.81	13.69	14.05	1,847,428	13.814	-0.43%
2021-02-11	0	13.90	13.90	13.98	13.80	14.00	659,000	9,156,900	13.895	13.83	13.83	13.91	13.73	13.93	662,495	13.822	-1.00%
2021-02-10	0	14.04	13.96	14.04	13.86	14.08	1,146,540	16,054,327	14.002	13.97	13.89	13.97	13.79	14.01	1,152,621	13.929	0.29%
2021-02-09	0	14.00	13.98	14.00	13.92	14.38	1,083,290	15,185,851	14.018	13.93	13.91	13.93	13.85	14.30	1,089,036	13.944	0.57%
2021-02-08	0	13.92	13.92	14.00	13.68	14.20	1,033,382	14,400,209	13.935	13.85	13.85	13.93	13.61	14.13	1,038,863	13.862	-0.57%
2021-02-05	0	14.00	13.96	14.00	13.74	14.22	1,639,367	22,929,075	13.987	13.93	13.89	13.93	13.67	14.14	1,648,062	13.913	0.29%
2021-02-04	0	13.96	13.96	14.12	13.84	14.28	1,502,000	21,069,860	14.028	13.89	13.89	14.05	13.77	14.20	1,509,966	13.954	-2.24%
2021-02-03	0	14.28	14.24	14.28	14.06	14.36	2,614,170	37,242,722	14.246	14.20	14.16	14.20	13.99	14.28	2,628,035	14.171	0.99%
2021-02-02	0	14.14	14.14	14.24	13.90	14.50	3,313,000	47,194,820	14.245	14.07	14.07	14.16	13.83	14.42	3,330,571	14.170	-0.42%
2021-02-01	0	14.20	14.16	14.20	13.44	14.34	2,911,700	40,386,479	13.870	14.13	14.09	14.13	13.37	14.26	2,927,143	13.797	4.11%
2021-01-29	0	13.64	13.64	13.68	13.64	14.50	3,025,107	42,271,180	13.973	13.57	13.57	13.61	13.57	14.42	3,041,151	13.900	-3.26%
2021-01-28	0	14.10	14.10	14.20	14.02	14.52	2,914,000	41,673,720	14.301	14.03	14.03	14.13	13.95	14.44	2,929,455	14.226	-2.62%
2021-01-27	0	14.48	14.36	14.48	13.46	15.16	9,590,000	142,011,852	14.808	14.40	14.28	14.40	13.39	15.08	9,640,863	14.730	-3.47%
2021-01-26	0	15.00	14.98	15.00	14.94	15.50	1,905,632	28,832,128	15.130	14.92	14.90	14.92	14.86	15.42	1,915,739	15.050	-0.92%
2021-01-25	0	15.14	15.12	15.18	15.12	15.56	1,376,273	21,043,028	15.290	15.06	15.04	15.10	15.04	15.48	1,383,572	15.209	-0.66%
2021-01-22	0	15.24	15.20	15.24	14.90	15.86	4,414,076	66,787,622	15.131	15.16	15.12	15.16	14.82	15.78	4,437,487	15.051	-3.54%
2021-01-21	0	15.80	15.80	15.82	15.40	16.50	5,101,581	80,316,196	15.743	15.72	15.72	15.74	15.32	16.41	5,128,639	15.660	-2.47%
2021-01-20	0	16.20	16.14	16.20	15.12	16.28	6,758,071	106,193,068	15.714	16.11	16.05	16.11	15.04	16.19	6,793,914	15.631	5.19%
2021-01-19	0	15.40	15.30	15.40	14.90	15.58	8,957,553	136,653,901	15.256	15.32	15.22	15.32	14.82	15.50	9,005,062	15.175	1.85%
2021-01-18	0	15.12	14.98	15.12	14.36	15.24	4,773,947	71,658,930	15.010	15.04	14.90	15.04	14.28	15.16	4,799,267	14.931	4.28%
2021-01-15	0	14.50	14.50	14.66	14.50	14.92	1,752,000	25,742,100	14.693	14.42	14.42	14.58	14.42	14.84	1,761,292	14.615	-3.33%
2021-01-14	0	15.00	14.98	15.00	14.80	15.18	942,000	14,093,660	14.961	14.92	14.90	14.92	14.72	15.10	946,996	14.882	-0.53%
2021-01-13	0	15.08	14.98	15.10	14.54	15.16	4,334,197	64,681,095	14.923	15.00	14.90	15.02	14.46	15.08	4,357,185	14.845	-0.13%
2021-01-12	0	15.10	15.06	15.10	15.08	15.70	2,517,246	38,355,974	15.237	15.02	14.98	15.02	15.00	15.62	2,530,597	15.157	-3.21%
2021-01-11	0	15.60	15.36	15.60	15.00	16.08	4,732,000	72,992,460	15.425	15.52	15.28	15.52	14.92	16.00	4,757,097	15.344	-1.64%
2021-01-08	0	15.86	15.86	15.88	15.38	16.38	5,594,801	88,978,667	15.904	15.78	15.78	15.80	15.30	16.29	5,624,474	15.820	3.80%
2021-01-07	0	15.28	15.28	15.40	14.58	16.08	6,198,772	95,632,139	15.428	15.20	15.20	15.32	14.50	16.00	6,231,649	15.346	-2.43%
2021-01-06	0	15.66	15.60	15.66	12.70	15.98	19,196,464	273,370,669	14.241	15.58	15.52	15.58	12.63	15.90	19,298,277	14.166	23.70%
2021-01-05	0	12.66	12.60	12.66	12.20	12.70	2,507,881	31,242,378	12.458	12.59	12.53	12.59	12.14	12.63	2,521,182	12.392	-0.31%
2021-01-04	0	12.70	12.70	12.72	11.94	12.88	3,837,600	48,179,835	12.555	12.63	12.63	12.65	11.88	12.81	3,857,954	12.488	6.19%
2020-12-31	0	11.96	11.96	12.00	11.94	12.20	3,160,793	37,824,995	11.967	11.90	11.90	11.94	11.88	12.14	3,177,557	11.904	-1.64%
2020-12-30	0	12.16	12.14	12.16	11.42	12.18	3,714,814	43,577,860	11.731	12.10	12.08	12.10	11.36	12.12	3,734,516	11.669	3.40%
2020-12-29	0	11.76	11.64	11.76	11.50	11.84	2,703,020	31,599,880	11.691	11.70	11.58	11.70	11.44	11.78	2,717,356	11.629	0.51%
2020-12-28	0	11.70	11.62	11.70	11.56	12.14	4,587,170	53,886,315	11.747	11.64	11.56	11.64	11.50	12.08	4,611,499	11.685	-2.50%
2020-12-24	0	12.00	12.00	12.04	11.94	12.24	1,463,000	17,693,040	12.094	11.94	11.94	11.98	11.88	12.18	1,470,759	12.030	-0.83%
2020-12-23	0	12.10	12.10	12.20	11.94	12.58	3,637,000	44,092,140	12.123	12.04	12.04	12.14	11.88	12.51	3,656,290	12.059	-1.14%
2020-12-22	0	12.24	12.24	12.28	12.12	12.76	7,666,452	93,399,406	12.183	12.18	12.18	12.22	12.06	12.69	7,707,113	12.119	-3.16%
2020-12-21	0	12.64	12.64	12.70	11.96	12.98	8,788,833	110,270,195	12.547	12.57	12.57	12.63	11.90	12.91	8,835,447	12.480	4.81%
2020-12-18	0	12.06	12.06	12.08	11.92	12.28	4,930,132	59,306,463	12.029	12.00	12.00	12.02	11.86	12.22	4,956,280	11.966	0.50%
2020-12-17	0	12.00	11.92	12.00	11.84	12.08	2,164,604	25,842,419	11.939	11.94	11.86	11.94	11.78	12.02	2,176,085	11.876	-0.33%
2020-12-16	0	12.04	11.98	12.04	11.92	12.20	2,421,131	29,083,854	12.013	11.98	11.92	11.98	11.86	12.14	2,433,972	11.949	-0.99%
2020-12-15	0	12.16	12.16	12.20	12.00	12.48	2,579,434	31,453,029	12.194	12.10	12.10	12.14	11.94	12.41	2,593,115	12.129	-1.30%
2020-12-14	0	12.32	12.32	12.44	11.90	12.48	2,231,181	27,318,235	12.244	12.26	12.26	12.37	11.84	12.41	2,243,015	12.179	2.67%
2020-12-11	0	12.00	11.98	12.00	11.96	12.40	3,191,945	38,395,650	12.029	11.94	11.92	11.94	11.90	12.33	3,208,874	11.965	-2.60%
2020-12-10	0	12.32	12.32	12.40	12.30	12.78	3,933,904	49,406,120	12.559	12.26	12.26	12.33	12.24	12.71	3,954,768	12.493	-2.38%
2020-12-09	0	12.62	12.62	12.80	12.60	12.98	8,073,593	102,839,970	12.738	12.55	12.55	12.73	12.53	12.91	8,116,413	12.671	-1.41%
2020-12-08	0	12.80	12.80	12.82	12.70	13.76	5,394,085	69,845,413	12.949	12.73	12.73	12.75	12.63	13.69	5,422,694	12.880	-4.48%
2020-12-07	0	13.40	13.36	13.40	12.76	13.58	5,818,546	75,665,795	13.004	13.33	13.29	13.33	12.69	13.51	5,849,406	12.936	5.51%
2020-12-04	0	12.70	12.70	12.72	12.50	13.26	10,174,192	130,099,319	12.787	12.63	12.63	12.65	12.43	13.19	10,228,153	12.720	3.76%
2020-12-03	0	12.24	12.20	12.24	11.82	12.36	3,005,486	36,506,786	12.147	12.18	12.14	12.18	11.76	12.29	3,021,426	12.083	2.34%
2020-12-02	0	11.96	11.96	11.98	11.90	13.22	6,800,747	83,336,887	12.254	11.90	11.90	11.92	11.84	13.15	6,836,817	12.189	-10.21%
2020-12-01	0	13.32	13.32	13.50	13.32	13.74	3,078,616	42,188,218	13.704	13.25	13.25	13.43	13.25	13.67	3,094,944	13.631	-3.76%
2020-11-30	0	13.84	13.72	13.84	13.50	14.16	5,877,387	81,130,126	13.804	13.77	13.65	13.77	13.43	14.09	5,908,559	13.731	0.87%
2020-11-27	0	13.72	13.72	13.78	13.06	13.96	3,353,150	45,528,479	13.578	13.65	13.65	13.71	12.99	13.89	3,370,934	13.506	4.26%
2020-11-26	0	13.16	13.16	13.30	13.10	13.58	6,097,131	81,013,149	13.287	13.09	13.09	13.23	13.03	13.51	6,129,469	13.217	-0.15%
2020-11-25	0	13.18	13.18	13.22	13.18	14.54	6,516,474	89,428,839	13.724	13.11	13.11	13.15	13.11	14.46	6,551,036	13.651	-9.23%
2020-11-24	0	14.52	14.52	14.68	14.52	15.58	1,886,442	28,084,510	14.888	14.44	14.44	14.60	14.44	15.50	1,896,447	14.809	-6.80%
2020-11-23	0	15.58	15.58	15.60	15.38	15.90	3,020,090	47,565,049	15.750	15.50	15.50	15.52	15.30	15.82	3,036,108	15.666	-2.63%
2020-11-20	0	16.00	15.90	16.00	15.84	16.00	6,289,716	100,192,203	15.930	15.92	15.82	15.92	15.76	15.92	6,323,075	15.845	0.00%
2020-11-19	0	16.00	15.98	16.00	15.66	16.00	6,527,669	103,736,057	15.892	15.92	15.90	15.92	15.58	15.92	6,562,290	15.808	0.00%
2020-11-18	0	16.00	15.96	16.00	15.82	16.00	2,668,791	42,614,692	15.968	15.92	15.88	15.92	15.74	15.92	2,682,946	15.884	0.00%
2020-11-17	0	16.00	16.00	16.02	15.82	16.20	2,460,018	39,282,956	15.969	15.92	15.92	15.94	15.74	16.11	2,473,065	15.884	0.00%
2020-11-16	0	16.00	15.98	16.00	15.88	16.28	2,170,000	34,759,900	16.018	15.92	15.90	15.92	15.80	16.19	2,181,509	15.934	0.00%
2020-11-13	0	16.00	15.94	16.00	15.88	16.02	3,205,303	51,260,905	15.993	15.92	15.86	15.92	15.80	15.94	3,222,303	15.908	0.00%
2020-11-12	0	16.00	16.00	16.02	15.80	16.12	2,232,728	35,686,008	15.983	15.92	15.92	15.94	15.72	16.03	2,244,570	15.899	1.14%
2020-11-11	0	15.82	15.80	15.82	15.82	16.18	4,690,012	74,849,208	15.959	15.74	15.72	15.74	15.74	16.09	4,714,887	15.875	-1.86%
2020-11-10	0	16.12	16.10	16.12	16.06	16.56	4,338,443	70,320,504	16.209	16.03	16.02	16.03	15.98	16.47	4,361,453	16.123	-2.89%
2020-11-09	0	16.60	16.26	16.60	15.96	16.60	5,693,107	92,889,875	16.316	16.51	16.17	16.51	15.88	16.51	5,723,302	16.230	3.75%
2020-11-06	0	16.00	16.00	16.02	15.48	16.00	6,305,503	99,353,580	15.757	15.92	15.92	15.94	15.40	15.92	6,338,946	15.674	1.78%
2020-11-05	0	15.72	15.64	15.72	15.44	15.88	6,819,765	106,787,169	15.658	15.64	15.56	15.64	15.36	15.80	6,855,935	15.576	0.77%
2020-11-04	0	15.60	15.56	15.60	14.06	15.82	13,666,749	206,504,203	15.110	15.52	15.48	15.52	13.99	15.74	13,739,234	15.030	0.78%
2020-11-03	0	15.48	15.48	15.50	15.48	16.60	19,576,301	308,537,072	15.761	15.40	15.40	15.42	15.40	16.51	19,680,129	15.678	-6.18%
2020-11-02	0	16.50	16.42	16.50	15.80	16.60	23,765,218	389,037,744	16.370	16.41	16.33	16.41	15.72	16.51	23,891,263	16.284	-0.60%
2020-10-30	0	16.60	16.60	16.62	15.00	16.60	121,612,694	1,913,426,983	15.734	16.51	16.51	16.53	14.92	16.51	122,257,699	15.651

Recommend Webb-site to a friend