Prices and Webb-site Total Returns

Evergrande Property Services Group Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06666	2020-12-02			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
2025-09-01	0	0.850	0.850	0.860	0.830	0.880	85,647,500	72,979,200	0.8521	0.850	0.850	0.860	0.830	0.880	85,647,500	0.8521	-4.49%
2025-08-29	0	0.890	0.890	0.900	0.880	0.910	26,369,000	23,531,480	0.8924	0.890	0.890	0.900	0.880	0.910	26,369,000	0.8924	-1.11%
2025-08-28	0	0.900	0.890	0.900	0.860	0.900	36,664,000	32,410,865	0.8840	0.900	0.890	0.900	0.860	0.900	36,664,000	0.8840	1.12%
2025-08-27	0	0.890	0.880	0.890	0.880	0.920	53,451,500	47,747,631	0.8933	0.890	0.880	0.890	0.880	0.920	53,451,500	0.8933	-2.20%
2025-08-26	0	0.910	0.900	0.910	0.900	0.920	36,649,695	33,284,765	0.9082	0.910	0.900	0.910	0.900	0.920	36,649,695	0.9082	0.00%
2025-08-25	0	0.910	0.910	0.920	0.880	0.930	101,171,913	92,043,853	0.9098	0.910	0.910	0.920	0.880	0.930	101,171,913	0.9098	0.00%
2025-08-22	0	0.910	0.900	0.910	0.890	0.940	94,951,500	86,207,190	0.9079	0.910	0.900	0.910	0.890	0.940	94,951,500	0.9079	1.11%
2025-08-21	0	0.900	0.890	0.900	0.880	0.900	51,459,608	45,924,711	0.8924	0.900	0.890	0.900	0.880	0.900	51,459,608	0.8924	1.12%
2025-08-20	0	0.890	0.890	0.900	0.880	0.940	94,116,500	85,131,705	0.9045	0.890	0.890	0.900	0.880	0.940	94,116,500	0.9045	-2.20%
2025-08-19	0	0.910	0.910	0.920	0.900	0.950	67,785,147	62,729,634	0.9254	0.910	0.910	0.920	0.900	0.950	67,785,147	0.9254	-1.09%
2025-08-18	0	0.920	0.920	0.930	0.920	1.000	159,877,500	151,683,070	0.9487	0.920	0.920	0.930	0.920	1.000	159,877,500	0.9487	-4.17%
2025-08-15	0	0.960	0.960	0.970	0.920	1.060	367,803,478	361,189,752	0.9820	0.960	0.960	0.970	0.920	1.060	367,803,478	0.9820	2.13%
2025-08-14	0	0.940	0.940	0.950	0.850	0.960	300,193,014	272,025,192	0.9062	0.940	0.940	0.950	0.850	0.960	300,193,014	0.9062	10.59%
2025-08-13	0	0.850	0.850	0.860	0.800	0.950	488,744,094	425,674,665	0.8710	0.850	0.850	0.860	0.800	0.950	488,744,094	0.8710	6.25%
2025-08-12	0	0.800	0.790	0.800	0.790	0.810	8,514,500	6,803,790	0.7991	0.800	0.790	0.800	0.790	0.810	8,514,500	0.7991	0.00%
2025-08-11	0	0.800	0.790	0.800	0.780	0.800	7,924,500	6,258,185	0.7897	0.800	0.790	0.800	0.780	0.800	7,924,500	0.7897	1.27%
2025-08-08	0	0.790	0.780	0.790	0.780	0.800	7,279,000	5,735,670	0.7880	0.790	0.780	0.790	0.780	0.800	7,279,000	0.7880	-1.25%
2025-08-07	0	0.800	0.790	0.800	0.780	0.800	17,413,000	13,662,530	0.7846	0.800	0.790	0.800	0.780	0.800	17,413,000	0.7846	2.56%
2025-08-06	0	0.780	0.770	0.780	0.770	0.780	10,993,921	8,500,902	0.7732	0.780	0.770	0.780	0.770	0.780	10,993,921	0.7732	0.00%
2025-08-05	0	0.780	0.770	0.780	0.760	0.780	18,883,076	14,579,339	0.7721	0.780	0.770	0.780	0.760	0.780	18,883,076	0.7721	1.30%
2025-08-04	0	0.770	0.760	0.770	0.760	0.780	13,106,088	10,079,611	0.7691	0.770	0.760	0.770	0.760	0.780	13,106,088	0.7691	0.00%
2025-08-01	0	0.770	0.760	0.770	0.760	0.800	27,251,500	21,194,988	0.7778	0.770	0.760	0.770	0.760	0.800	27,251,500	0.7778	1.32%
2025-07-31	0	0.760	0.760	0.770	0.760	0.790	41,842,700	32,375,158	0.7737	0.760	0.760	0.770	0.760	0.790	41,842,700	0.7737	-2.56%
2025-07-30	0	0.780	0.780	0.790	0.780	0.800	15,278,000	12,056,575	0.7891	0.780	0.780	0.790	0.780	0.800	15,278,000	0.7891	-1.27%
2025-07-29	0	0.790	0.790	0.800	0.780	0.810	21,911,176	17,311,333	0.7901	0.790	0.790	0.800	0.780	0.810	21,911,176	0.7901	-1.25%
2025-07-28	0	0.800	0.790	0.800	0.790	0.810	20,239,500	16,131,050	0.7970	0.800	0.790	0.800	0.790	0.810	20,239,500	0.7970	0.00%
2025-07-25	0	0.800	0.800	0.810	0.800	0.820	16,281,000	13,150,520	0.8077	0.800	0.800	0.810	0.800	0.820	16,281,000	0.8077	-2.44%
2025-07-24	0	0.820	0.810	0.820	0.800	0.820	28,132,067	22,832,540	0.8116	0.820	0.810	0.820	0.800	0.820	28,132,067	0.8116	1.23%
2025-07-23	0	0.810	0.800	0.810	0.790	0.820	33,483,000	26,931,410	0.8043	0.810	0.800	0.810	0.790	0.820	33,483,000	0.8043	0.00%
2025-07-22	0	0.810	0.800	0.810	0.790	0.810	15,072,500	12,075,730	0.8012	0.810	0.800	0.810	0.790	0.810	15,072,500	0.8012	1.25%
2025-07-21	0	0.800	0.800	0.810	0.790	0.810	15,002,000	12,020,250	0.8012	0.800	0.800	0.810	0.790	0.810	15,002,000	0.8012	0.00%
2025-07-18	0	0.800	0.800	0.810	0.790	0.810	7,653,500	6,141,767	0.8025	0.800	0.800	0.810	0.790	0.810	7,653,500	0.8025	0.00%
2025-07-17	0	0.800	0.790	0.800	0.790	0.810	16,918,000	13,510,530	0.7986	0.800	0.790	0.800	0.790	0.810	16,918,000	0.7986	1.27%
2025-07-16	0	0.790	0.790	0.800	0.790	0.810	12,675,500	10,112,585	0.7978	0.790	0.790	0.800	0.790	0.810	12,675,500	0.7978	-1.25%
2025-07-15	0	0.800	0.800	0.810	0.790	0.830	41,198,500	33,098,875	0.8034	0.800	0.800	0.810	0.790	0.830	41,198,500	0.8034	-3.61%
2025-07-14	0	0.830	0.820	0.830	0.810	0.840	27,458,127	22,607,560	0.8233	0.830	0.820	0.830	0.810	0.840	27,458,127	0.8233	1.22%
2025-07-11	0	0.820	0.810	0.820	0.810	0.850	50,445,500	41,725,305	0.8271	0.820	0.810	0.820	0.810	0.850	50,445,500	0.8271	-1.20%
2025-07-10	0	0.830	0.830	0.840	0.800	0.860	88,750,903	73,281,403	0.8257	0.830	0.830	0.840	0.800	0.860	88,750,903	0.8257	2.47%
2025-07-09	0	0.810	0.800	0.810	0.800	0.820	22,351,000	18,024,445	0.8064	0.810	0.800	0.810	0.800	0.820	22,351,000	0.8064	0.00%
2025-07-08	0	0.810	0.810	0.820	0.800	0.830	28,785,000	23,287,980	0.8090	0.810	0.810	0.820	0.800	0.830	28,785,000	0.8090	-1.22%
2025-07-07	0	0.820	0.810	0.820	0.810	0.850	31,559,000	26,084,420	0.8265	0.820	0.810	0.820	0.810	0.850	31,559,000	0.8265	-2.38%
2025-07-04	0	0.840	0.840	0.850	0.830	0.870	28,664,980	24,206,423	0.8445	0.840	0.840	0.850	0.830	0.870	28,664,980	0.8445	-3.45%
2025-07-03	0	0.870	0.860	0.870	0.860	0.910	31,398,500	27,505,493	0.8760	0.870	0.860	0.870	0.860	0.910	31,398,500	0.8760	0.00%
2025-07-02	0	0.870	0.860	0.870	0.840	0.880	20,392,000	17,590,739	0.8626	0.870	0.860	0.870	0.840	0.880	20,392,000	0.8626	2.35%
2025-06-30	0	0.850	0.840	0.850	0.830	0.860	19,483,000	16,454,985	0.8446	0.850	0.840	0.850	0.830	0.860	19,483,000	0.8446	0.00%
2025-06-27	0	0.850	0.840	0.850	0.830	0.900	55,622,500	47,560,540	0.8551	0.850	0.840	0.850	0.830	0.900	55,622,500	0.8551	1.19%
2025-06-26	0	0.840	0.830	0.840	0.810	0.870	45,930,500	38,267,520	0.8332	0.840	0.830	0.840	0.810	0.870	45,930,500	0.8332	-2.33%
2025-06-25	0	0.860	0.860	0.870	0.830	0.890	75,622,946	65,442,263	0.8654	0.860	0.860	0.870	0.830	0.890	75,622,946	0.8654	4.88%
2025-06-24	0	0.820	0.820	0.830	0.800	0.830	28,389,000	23,256,848	0.8192	0.820	0.820	0.830	0.800	0.830	28,389,000	0.8192	2.50%
2025-06-23	0	0.800	0.800	0.810	0.790	0.810	15,239,500	12,158,310	0.7978	0.800	0.800	0.810	0.790	0.810	15,239,500	0.7978	0.00%
2025-06-20	0	0.800	0.790	0.800	0.780	0.800	8,703,500	6,901,695	0.7930	0.800	0.790	0.800	0.780	0.800	8,703,500	0.7930	2.56%
2025-06-19	0	0.780	0.770	0.780	0.770	0.800	12,107,000	9,455,740	0.7810	0.780	0.770	0.780	0.770	0.800	12,107,000	0.7810	0.00%
2025-06-18	0	0.780	0.780	0.790	0.760	0.790	10,768,000	8,363,850	0.7767	0.780	0.780	0.790	0.760	0.790	10,768,000	0.7767	0.00%
2025-06-17	0	0.780	0.780	0.790	0.780	0.810	17,527,000	13,897,460	0.7929	0.780	0.780	0.790	0.780	0.810	17,527,000	0.7929	-2.50%
2025-06-16	0	0.800	0.800	0.810	0.790	0.830	41,292,500	33,252,765	0.8053	0.800	0.800	0.810	0.790	0.830	41,292,500	0.8053	2.56%
2025-06-13	0	0.780	0.780	0.790	0.770	0.810	27,226,794	21,338,824	0.7837	0.780	0.780	0.790	0.770	0.810	27,226,794	0.7837	-1.27%
2025-06-12	0	0.790	0.790	0.800	0.770	0.840	72,062,490	57,636,205	0.7998	0.790	0.790	0.800	0.770	0.840	72,062,490	0.7998	2.60%
2025-06-11	0	0.770	0.760	0.770	0.750	0.770	24,511,898	18,764,716	0.7655	0.770	0.760	0.770	0.750	0.770	24,511,898	0.7655	2.67%
2025-06-10	0	0.750	0.750	0.760	0.740	0.760	31,013,000	23,213,865	0.7485	0.750	0.750	0.760	0.740	0.760	31,013,000	0.7485	1.35%
2025-06-09	0	0.740	0.730	0.740	0.730	0.750	14,247,098	10,501,948	0.7371	0.740	0.730	0.740	0.730	0.750	14,247,098	0.7371	1.37%
2025-06-06	0	0.730	0.720	0.730	0.720	0.730	4,820,500	3,495,790	0.7252	0.730	0.720	0.730	0.720	0.730	4,820,500	0.7252	1.39%
2025-06-05	0	0.720	0.720	0.730	0.710	0.730	9,728,306	7,024,965	0.7221	0.720	0.720	0.730	0.710	0.730	9,728,306	0.7221	0.00%
2025-06-04	0	0.720	0.720	0.730	0.710	0.730	12,268,519	8,834,742	0.7201	0.720	0.720	0.730	0.710	0.730	12,268,519	0.7201	0.00%
2025-06-03	0	0.720	0.710	0.720	0.700	0.720	22,552,500	16,044,000	0.7114	0.720	0.710	0.720	0.700	0.720	22,552,500	0.7114	4.35%
2025-06-02	0	0.690	0.690	0.700	0.670	0.720	15,303,500	10,682,380	0.6980	0.690	0.690	0.700	0.670	0.720	15,303,500	0.6980	-5.48%
2025-05-30	0	0.730	0.720	0.730	0.720	0.740	8,873,500	6,473,755	0.7296	0.730	0.720	0.730	0.720	0.740	8,873,500	0.7296	-1.35%
2025-05-29	0	0.740	0.730	0.740	0.720	0.740	12,825,696	9,353,820	0.7293	0.740	0.730	0.740	0.720	0.740	12,825,696	0.7293	1.37%
2025-05-28	0	0.730	0.720	0.730	0.720	0.730	3,397,500	2,454,699	0.7225	0.730	0.720	0.730	0.720	0.730	3,397,500	0.7225	1.39%
2025-05-27	0	0.720	0.720	0.730	0.720	0.730	4,681,962	3,375,888	0.7210	0.720	0.720	0.730	0.720	0.730	4,681,962	0.7210	0.00%
2025-05-26	0	0.720	0.710	0.720	0.710	0.730	10,800,000	7,779,745	0.7203	0.720	0.710	0.720	0.710	0.730	10,800,000	0.7203	0.00%
2025-05-23	0	0.720	0.720	0.730	0.710	0.730	12,492,500	9,026,245	0.7225	0.720	0.720	0.730	0.710	0.730	12,492,500	0.7225	0.00%
2025-05-22	0	0.720	0.720	0.730	0.720	0.740	12,734,500	9,239,360	0.7255	0.720	0.720	0.730	0.720	0.740	12,734,500	0.7255	-1.37%
2025-05-21	0	0.730	0.730	0.740	0.730	0.750	10,077,946	7,411,558	0.7354	0.730	0.730	0.740	0.730	0.750	10,077,946	0.7354	-1.35%
2025-05-20	0	0.740	0.730	0.740	0.730	0.750	9,195,149	6,800,050	0.7395	0.740	0.730	0.740	0.730	0.750	9,195,149	0.7395	1.37%
2025-05-19	0	0.730	0.730	0.740	0.730	0.750	5,722,500	4,223,515	0.7381	0.730	0.730	0.740	0.730	0.750	5,722,500	0.7381	0.00%
2025-05-16	0	0.730	0.730	0.740	0.720	0.740	11,496,500	8,387,007	0.7295	0.730	0.730	0.740	0.720	0.740	11,496,500	0.7295	0.00%
2025-05-15	0	0.730	0.730	0.740	0.730	0.750	9,843,000	7,248,525	0.7364	0.730	0.730	0.740	0.730	0.750	9,843,000	0.7364	-1.35%
2025-05-14	0	0.740	0.740	0.750	0.730	0.750	15,984,000	11,844,870	0.7410	0.740	0.740	0.750	0.730	0.750	15,984,000	0.7410	0.00%
2025-05-13	0	0.740	0.730	0.740	0.730	0.750	14,697,049	10,874,303	0.7399	0.740	0.730	0.740	0.730	0.750	14,697,049	0.7399	1.37%
2025-05-12	0	0.730	0.730	0.740	0.720	0.740	15,864,500	11,601,920	0.7313	0.730	0.730	0.740	0.720	0.740	15,864,500	0.7313	0.00%
2025-05-09	0	0.730	0.720	0.730	0.710	0.730	9,142,000	6,588,730	0.7207	0.730	0.720	0.730	0.710	0.730	9,142,000	0.7207	1.39%
2025-05-08	0	0.720	0.720	0.730	0.710	0.730	11,359,500	8,189,870	0.7210	0.720	0.720	0.730	0.710	0.730	11,359,500	0.7210	-1.37%
2025-05-07	0	0.730	0.720	0.730	0.720	0.750	23,461,000	17,138,565	0.7305	0.730	0.720	0.730	0.720	0.750	23,461,000	0.7305	0.00%
2025-05-06	0	0.730	0.720	0.730	0.720	0.740	14,413,500	10,540,645	0.7313	0.730	0.720	0.730	0.720	0.740	14,413,500	0.7313	0.00%
2025-05-02	0	0.730	0.730	0.740	0.730	0.760	3,360,000	2,502,045	0.7447	0.730	0.730	0.740	0.730	0.760	3,360,000	0.7447	-1.35%
2025-04-30	0	0.740	0.730	0.740	0.710	0.740	13,241,500	9,667,485	0.7301	0.740	0.730	0.740	0.710	0.740	13,241,500	0.7301	2.78%
2025-04-29	0	0.720	0.710	0.720	0.710	0.720	4,688,049	3,347,768	0.7141	0.720	0.710	0.720	0.710	0.720	4,688,049	0.7141	1.41%
2025-04-28	0	0.710	0.700	0.710	0.700	0.720	23,638,000	16,793,040	0.7104	0.710	0.700	0.710	0.700	0.720	23,638,000	0.7104	-1.39%
2025-04-25	0	0.720	0.720	0.730	0.700	0.740	37,267,519	27,045,088	0.7257	0.720	0.720	0.730	0.700	0.740	37,267,519	0.7257	1.41%
2025-04-24	0	0.710	0.700	0.710	0.700	0.710	7,934,500	5,568,540	0.7018	0.710	0.700	0.710	0.700	0.710	7,934,500	0.7018	0.00%
2025-04-23	0	0.710	0.700	0.710	0.700	0.720	17,035,000	12,078,495	0.7090	0.710	0.700	0.710	0.700	0.720	17,035,000	0.7090	0.00%
2025-04-22	0	0.710	0.700	0.710	0.680	0.710	22,217,000	15,539,530	0.6994	0.710	0.700	0.710	0.680	0.710	22,217,000	0.6994	4.41%
2025-04-17	0	0.680	0.680	0.690	0.660	0.700	16,007,000	10,958,230	0.6846	0.680	0.680	0.690	0.660	0.700	16,007,000	0.6846	1.49%
2025-04-16	0	0.670	0.670	0.680	0.660	0.700	20,700,001	14,016,460	0.6771	0.670	0.670	0.680	0.660	0.700	20,700,001	0.6771	-2.90%
2025-04-15	0	0.690	0.690	0.700	0.690	0.710	8,365,000	5,829,769	0.6969	0.690	0.690	0.700	0.690	0.710	8,365,000	0.6969	-1.43%
2025-04-14	0	0.700	0.700	0.710	0.690	0.710	12,529,069	8,787,135	0.7013	0.700	0.700	0.710	0.690	0.710	12,529,069	0.7013	1.45%
2025-04-11	0	0.690	0.690	0.700	0.680	0.700	14,909,500	10,298,637	0.6907	0.690	0.690	0.700	0.680	0.700	14,909,500	0.6907	0.00%
2025-04-10	0	0.690	0.680	0.690	0.680	0.700	26,323,000	18,137,660	0.6890	0.690	0.680	0.690	0.680	0.700	26,323,000	0.6890	2.99%
2025-04-09	0	0.670	0.670	0.680	0.630	0.690	53,233,500	35,080,860	0.6590	0.670	0.670	0.680	0.630	0.690	53,233,500	0.6590	1.52%
2025-04-08	0	0.660	0.660	0.670	0.650	0.680	29,054,039	19,235,339	0.6621	0.660	0.660	0.670	0.650	0.680	29,054,039	0.6621	1.54%
2025-04-07	0	0.650	0.650	0.660	0.640	0.720	57,355,001	39,262,830	0.6846	0.650	0.650	0.660	0.640	0.720	57,355,001	0.6846	-13.33%
2025-04-03	0	0.750	0.740	0.750	0.740	0.760	21,332,500	15,927,580	0.7466	0.750	0.740	0.750	0.740	0.760	21,332,500	0.7466	0.00%
2025-04-02	0	0.750	0.750	0.760	0.750	0.760	14,375,000	10,815,030	0.7523	0.750	0.750	0.760	0.750	0.760	14,375,000	0.7523	0.00%
2025-04-01	0	0.750	0.750	0.760	0.750	0.780	40,092,500	30,309,477	0.7560	0.750	0.750	0.760	0.750	0.780	40,092,500	0.7560	-2.60%
2025-03-31	0	0.770	0.770	0.780	0.760	0.780	37,651,500	28,947,582	0.7688	0.770	0.770	0.780	0.760	0.780	37,651,500	0.7688	1.32%
2025-03-28	0	0.760	0.760	0.770	0.750	0.810	92,939,000	72,084,505	0.7756	0.760	0.760	0.770	0.750	0.810	92,939,000	0.7756	1.33%
2025-03-27	0	0.750	0.750	0.760	0.750	0.780	59,549,000	45,293,765	0.7606	0.750	0.750	0.760	0.750	0.780	59,549,000	0.7606	-6.25%
2025-03-26	0	0.800	0.800	0.810	0.740	0.910	325,694,007	271,086,054	0.8323	0.800	0.800	0.810	0.740	0.910	325,694,007	0.8323	8.11%
2025-03-25	0	0.740	0.740	0.750	0.740	0.760	18,555,500	13,878,380	0.7479	0.740	0.740	0.750	0.740	0.760	18,555,500	0.7479	-1.33%
2025-03-24	0	0.750	0.750	0.760	0.740	0.770	20,825,500	15,696,288	0.7537	0.750	0.750	0.760	0.740	0.770	20,825,500	0.7537	0.00%
2025-03-21	0	0.750	0.750	0.760	0.750	0.770	24,689,496	18,777,544	0.7605	0.750	0.750	0.760	0.750	0.770	24,689,496	0.7605	-1.32%
2025-03-20	0	0.760	0.760	0.770	0.760	0.780	24,661,500	18,920,735	0.7672	0.760	0.760	0.770	0.760	0.780	24,661,500	0.7672	-1.30%
2025-03-19	0	0.770	0.770	0.780	0.770	0.800	17,984,676	13,989,983	0.7779	0.770	0.770	0.780	0.770	0.800	17,984,676	0.7779	-2.53%
2025-03-18	0	0.790	0.790	0.800	0.780	0.810	24,727,500	19,617,785	0.7934	0.790	0.790	0.800	0.780	0.810	24,727,500	0.7934	-1.25%
2025-03-17	0	0.800	0.790	0.800	0.790	0.820	27,969,058	22,466,968	0.8033	0.800	0.790	0.800	0.790	0.820	27,969,058	0.8033	1.27%
2025-03-14	0	0.790	0.780	0.790	0.780	0.800	18,008,000	14,221,057	0.7897	0.790	0.780	0.790	0.780	0.800	18,008,000	0.7897	1.28%
2025-03-13	0	0.780	0.780	0.790	0.770	0.790	13,809,000	10,732,785	0.7772	0.780	0.780	0.790	0.770	0.790	13,809,000	0.7772	1.30%
2025-03-12	0	0.770	0.770	0.780	0.760	0.780	22,163,500	17,098,720	0.7715	0.770	0.770	0.780	0.760	0.780	22,163,500	0.7715	0.00%
2025-03-11	0	0.770	0.770	0.780	0.760	0.780	15,542,500	11,979,295	0.7707	0.770	0.770	0.780	0.760	0.780	15,542,500	0.7707	-2.53%
2025-03-10	0	0.790	0.780	0.790	0.780	0.790	16,198,500	12,681,960	0.7829	0.790	0.780	0.790	0.780	0.790	16,198,500	0.7829	2.60%
2025-03-07	0	0.770	0.770	0.780	0.770	0.790	16,903,784	13,174,435	0.7794	0.770	0.770	0.780	0.770	0.790	16,903,784	0.7794	-2.53%
2025-03-06	0	0.790	0.780	0.790	0.770	0.800	32,455,510	25,483,061	0.7852	0.790	0.780	0.790	0.770	0.800	32,455,510	0.7852	1.28%
2025-03-05	0	0.780	0.770	0.780	0.770	0.780	10,881,000	8,399,165	0.7719	0.780	0.770	0.780	0.770	0.780	10,881,000	0.7719	1.30%
2025-03-04	0	0.770	0.770	0.780	0.770	0.790	16,703,500	12,966,115	0.7763	0.770	0.770	0.780	0.770	0.790	16,703,500	0.7763	-1.28%
2025-03-03	0	0.780	0.780	0.790	0.760	0.810	39,087,088	30,896,023	0.7904	0.780	0.780	0.790	0.760	0.810	39,087,088	0.7904	2.63%
2025-02-28	0	0.760	0.760	0.770	0.760	0.790	35,232,000	27,167,370	0.7711	0.760	0.760	0.770	0.760	0.790	35,232,000	0.7711	-1.30%
2025-02-27	0	0.770	0.770	0.780	0.760	0.780	20,716,500	15,941,285	0.7695	0.770	0.770	0.780	0.760	0.780	20,716,500	0.7695	1.32%
2025-02-26	0	0.760	0.760	0.770	0.750	0.800	66,648,000	51,455,875	0.7721	0.760	0.760	0.770	0.750	0.800	66,648,000	0.7721	1.33%
2025-02-25	0	0.750	0.750	0.760	0.740	0.770	20,123,500	15,162,527	0.7535	0.750	0.750	0.760	0.740	0.770	20,123,500	0.7535	-1.32%
2025-02-24	0	0.760	0.760	0.770	0.750	0.790	28,236,599	21,703,226	0.7686	0.760	0.760	0.770	0.750	0.790	28,236,599	0.7686	-1.30%
2025-02-21	0	0.770	0.760	0.770	0.740	0.770	35,233,000	26,398,110	0.7492	0.770	0.760	0.770	0.740	0.770	35,233,000	0.7492	2.67%
2025-02-20	0	0.750	0.750	0.760	0.750	0.770	16,200,500	12,191,745	0.7526	0.750	0.750	0.760	0.750	0.770	16,200,500	0.7526	-1.32%
2025-02-19	0	0.760	0.760	0.770	0.750	0.780	23,759,000	18,161,220	0.7644	0.760	0.760	0.770	0.750	0.780	23,759,000	0.7644	0.00%
2025-02-18	0	0.760	0.760	0.770	0.760	0.790	27,719,500	21,356,255	0.7704	0.760	0.760	0.770	0.760	0.790	27,719,500	0.7704	-2.56%
2025-02-17	0	0.780	0.770	0.780	0.760	0.790	34,618,000	26,886,785	0.7767	0.780	0.770	0.780	0.760	0.790	34,618,000	0.7767	1.30%
2025-02-14	0	0.770	0.760	0.770	0.750	0.770	31,727,000	24,134,650	0.7607	0.770	0.760	0.770	0.750	0.770	31,727,000	0.7607	2.67%
2025-02-13	0	0.750	0.750	0.760	0.750	0.790	45,355,500	34,865,125	0.7687	0.750	0.750	0.760	0.750	0.790	45,355,500	0.7687	-5.06%
2025-02-12	0	0.790	0.780	0.790	0.740	0.800	64,072,000	49,137,560	0.7669	0.790	0.780	0.790	0.740	0.800	64,072,000	0.7669	6.76%
2025-02-11	0	0.740	0.740	0.750	0.740	0.770	21,598,965	16,222,141	0.7511	0.740	0.740	0.750	0.740	0.770	21,598,965	0.7511	-1.33%
2025-02-10	0	0.750	0.740	0.750	0.730	0.750	39,005,500	28,900,790	0.7409	0.750	0.740	0.750	0.730	0.750	39,005,500	0.7409	1.35%
2025-02-07	0	0.740	0.740	0.750	0.730	0.760	40,991,500	30,595,251	0.7464	0.740	0.740	0.750	0.730	0.760	40,991,500	0.7464	1.37%
2025-02-06	0	0.730	0.730	0.740	0.720	0.750	18,451,000	13,557,430	0.7348	0.730	0.730	0.740	0.720	0.750	18,451,000	0.7348	0.00%
2025-02-05	0	0.730	0.730	0.740	0.730	0.760	21,343,000	15,740,265	0.7375	0.730	0.730	0.740	0.730	0.760	21,343,000	0.7375	-2.67%
2025-02-04	0	0.750	0.750	0.760	0.720	0.800	31,087,144	23,390,106	0.7524	0.750	0.750	0.760	0.720	0.800	31,087,144	0.7524	4.17%
2025-02-03	0	0.720	0.710	0.720	0.700	0.730	6,616,000	4,723,355	0.7139	0.720	0.710	0.720	0.700	0.730	6,616,000	0.7139	-2.70%
2025-01-28	0	0.740	0.740	0.750	0.720	0.770	9,782,000	7,237,590	0.7399	0.740	0.740	0.750	0.720	0.770	9,782,000	0.7399	-3.90%
2025-01-27	0	0.770	0.760	0.770	0.750	0.770	21,034,000	15,976,135	0.7595	0.770	0.760	0.770	0.750	0.770	21,034,000	0.7595	2.67%
2025-01-24	0	0.750	0.740	0.750	0.740	0.750	12,685,254	9,434,062	0.7437	0.750	0.740	0.750	0.740	0.750	12,685,254	0.7437	1.35%
2025-01-23	0	0.740	0.740	0.750	0.740	0.770	16,310,000	12,294,220	0.7538	0.740	0.740	0.750	0.740	0.770	16,310,000	0.7538	-1.33%
2025-01-22	0	0.750	0.740	0.750	0.740	0.770	28,867,500	21,686,690	0.7512	0.750	0.740	0.750	0.740	0.770	28,867,500	0.7512	-2.60%
2025-01-21	0	0.770	0.770	0.780	0.750	0.810	75,246,103	58,940,807	0.7833	0.770	0.770	0.780	0.750	0.810	75,246,103	0.7833	0.00%
2025-01-20	0	0.770	0.770	0.780	0.730	0.780	46,099,236	34,646,012	0.7516	0.770	0.770	0.780	0.730	0.780	46,099,236	0.7516	4.05%
2025-01-17	0	0.740	0.730	0.740	0.720	0.800	115,962,000	87,394,910	0.7537	0.740	0.730	0.740	0.720	0.800	115,962,000	0.7537	1.37%
2025-01-16	0	0.730	0.720	0.730	0.720	0.770	64,043,500	47,829,567	0.7468	0.730	0.720	0.730	0.720	0.770	64,043,500	0.7468	-3.95%
2025-01-15	0	0.760	0.760	0.770	0.750	0.800	60,042,000	45,893,986	0.7644	0.760	0.760	0.770	0.750	0.800	60,042,000	0.7644	0.00%
2025-01-14	0	0.760	0.760	0.770	0.750	0.860	149,576,500	118,030,090	0.7891	0.760	0.760	0.770	0.750	0.860	149,576,500	0.7891	-6.17%
2025-01-13	0	0.810	0.810	0.820	0.780	0.930	324,100,500	273,124,830	0.8427	0.810	0.810	0.820	0.780	0.930	324,100,500	0.8427	14.08%
2025-01-10	0	0.710	0.710	0.720	0.660	0.940	343,801,500	284,936,200	0.8288	0.710	0.710	0.720	0.660	0.940	343,801,500	0.8288	5.97%
2025-01-09	0	0.670	0.670	0.680	0.660	0.680	4,148,000	2,785,490	0.6715	0.670	0.670	0.680	0.660	0.680	4,148,000	0.6715	-1.47%
2025-01-08	0	0.680	0.670	0.680	0.660	0.710	14,177,000	9,627,940	0.6791	0.680	0.670	0.680	0.660	0.710	14,177,000	0.6791	-2.86%
2025-01-07	0	0.700	0.700	0.710	0.690	0.710	6,354,000	4,437,595	0.6984	0.700	0.700	0.710	0.690	0.710	6,354,000	0.6984	-1.41%
2025-01-06	0	0.710	0.690	0.710	0.690	0.720	11,542,500	8,108,860	0.7025	0.710	0.690	0.710	0.690	0.720	11,542,500	0.7025	0.00%
2025-01-03	0	0.710	0.710	0.720	0.710	0.730	4,308,000	3,102,135	0.7201	0.710	0.710	0.720	0.710	0.730	4,308,000	0.7201	-1.39%
2025-01-02	0	0.720	0.710	0.720	0.710	0.750	11,872,000	8,656,022	0.7291	0.720	0.710	0.720	0.710	0.750	11,872,000	0.7291	-4.00%
2024-12-31	0	0.750	0.740	0.750	0.730	0.750	7,620,000	5,636,195	0.7397	0.750	0.740	0.750	0.730	0.750	7,620,000	0.7397	1.35%
2024-12-30	0	0.740	0.730	0.740	0.730	0.760	9,760,500	7,250,327	0.7428	0.740	0.730	0.740	0.730	0.760	9,760,500	0.7428	-1.33%
2024-12-27	0	0.750	0.750	0.760	0.740	0.760	8,695,500	6,544,863	0.7527	0.750	0.750	0.760	0.740	0.760	8,695,500	0.7527	0.00%
2024-12-24	0	0.750	0.750	0.760	0.750	0.770	9,297,500	7,040,627	0.7573	0.750	0.750	0.760	0.750	0.770	9,297,500	0.7573	-2.60%
2024-12-23	0	0.770	0.760	0.770	0.750	0.770	7,606,000	5,800,587	0.7626	0.770	0.760	0.770	0.750	0.770	7,606,000	0.7626	0.00%
2024-12-20	0	0.770	0.760	0.770	0.750	0.770	13,052,500	9,969,837	0.7638	0.770	0.760	0.770	0.750	0.770	13,052,500	0.7638	0.00%
2024-12-19	0	0.770	0.760	0.770	0.750	0.770	4,592,000	3,491,487	0.7603	0.770	0.760	0.770	0.750	0.770	4,592,000	0.7603	1.32%
2024-12-18	0	0.760	0.760	0.770	0.750	0.780	16,506,500	12,670,152	0.7676	0.760	0.760	0.770	0.750	0.780	16,506,500	0.7676	-1.30%
2024-12-17	0	0.770	0.770	0.780	0.770	0.790	6,749,500	5,236,065	0.7758	0.770	0.770	0.780	0.770	0.790	6,749,500	0.7758	-1.28%
2024-12-16	0	0.780	0.780	0.790	0.770	0.790	7,152,500	5,588,250	0.7813	0.780	0.780	0.790	0.770	0.790	7,152,500	0.7813	0.00%
2024-12-13	0	0.780	0.780	0.790	0.780	0.800	13,478,500	10,648,800	0.7901	0.780	0.780	0.790	0.780	0.800	13,478,500	0.7901	-3.70%
2024-12-12	0	0.810	0.800	0.810	0.800	0.820	25,489,500	20,606,683	0.8084	0.810	0.800	0.810	0.800	0.820	25,489,500	0.8084	1.25%
2024-12-11	0	0.800	0.800	0.810	0.800	0.820	13,758,500	11,126,020	0.8087	0.800	0.800	0.810	0.800	0.820	13,758,500	0.8087	0.00%
2024-12-10	0	0.800	0.800	0.810	0.800	0.860	32,522,001	26,952,330	0.8287	0.800	0.800	0.810	0.800	0.860	32,522,001	0.8287	-2.44%
2024-12-09	0	0.820	0.810	0.820	0.780	0.820	20,552,003	16,412,441	0.7986	0.820	0.810	0.820	0.780	0.820	20,552,003	0.7986	3.80%
2024-12-06	0	0.790	0.790	0.800	0.780	0.800	11,350,001	8,981,930	0.7914	0.790	0.790	0.800	0.780	0.800	11,350,001	0.7914	0.00%
2024-12-05	0	0.790	0.790	0.800	0.790	0.810	9,284,738	7,423,966	0.7996	0.790	0.790	0.800	0.790	0.810	9,284,738	0.7996	-2.47%
2024-12-04	0	0.810	0.800	0.810	0.790	0.810	8,298,000	6,672,640	0.8041	0.810	0.800	0.810	0.790	0.810	8,298,000	0.8041	1.25%
2024-12-03	0	0.800	0.790	0.800	0.790	0.810	13,468,000	10,752,310	0.7984	0.800	0.790	0.800	0.790	0.810	13,468,000	0.7984	0.00%
2024-12-02	0	0.800	0.800	0.810	0.800	0.820	12,677,617	10,223,740	0.8064	0.800	0.800	0.810	0.800	0.820	12,677,617	0.8064	-1.23%
2024-11-29	0	0.810	0.810	0.820	0.800	0.830	9,824,000	7,973,435	0.8116	0.810	0.810	0.820	0.800	0.830	9,824,000	0.8116	0.00%
2024-11-28	0	0.810	0.810	0.820	0.800	0.840	8,704,000	7,102,747	0.8160	0.810	0.810	0.820	0.800	0.840	8,704,000	0.8160	-2.41%
2024-11-27	0	0.830	0.820	0.830	0.790	0.850	25,159,509	20,564,922	0.8174	0.830	0.820	0.830	0.790	0.850	25,159,509	0.8174	3.75%
2024-11-26	0	0.800	0.800	0.810	0.780	0.840	17,728,500	14,284,135	0.8057	0.800	0.800	0.810	0.780	0.840	17,728,500	0.8057	-1.23%
2024-11-25	0	0.810	0.810	0.820	0.760	0.810	17,064,500	13,512,810	0.7919	0.810	0.810	0.820	0.760	0.810	17,064,500	0.7919	5.19%
2024-11-22	0	0.770	0.760	0.770	0.760	0.800	13,039,920	10,123,695	0.7764	0.770	0.760	0.770	0.760	0.800	13,039,920	0.7764	-2.53%
2024-11-21	0	0.790	0.780	0.790	0.770	0.810	10,940,010	8,599,447	0.7861	0.790	0.780	0.790	0.770	0.810	10,940,010	0.7861	-1.25%
2024-11-20	0	0.800	0.790	0.800	0.780	0.810	7,380,000	5,850,757	0.7928	0.800	0.790	0.800	0.780	0.810	7,380,000	0.7928	1.27%
2024-11-19	0	0.790	0.780	0.790	0.770	0.800	12,663,152	9,872,017	0.7796	0.790	0.780	0.790	0.770	0.800	12,663,152	0.7796	2.60%
2024-11-18	0	0.770	0.770	0.780	0.750	0.790	14,014,500	10,818,685	0.7720	0.770	0.770	0.780	0.750	0.790	14,014,500	0.7720	1.32%
2024-11-15	0	0.760	0.760	0.770	0.760	0.790	14,831,676	11,454,590	0.7723	0.760	0.760	0.770	0.760	0.790	14,831,676	0.7723	-2.56%
2024-11-14	0	0.780	0.780	0.790	0.780	0.820	21,874,000	17,451,740	0.7978	0.780	0.780	0.790	0.780	0.820	21,874,000	0.7978	-3.70%
2024-11-13	0	0.810	0.810	0.820	0.800	0.830	16,141,500	13,082,772	0.8105	0.810	0.810	0.820	0.800	0.830	16,141,500	0.8105	-2.41%
2024-11-12	0	0.830	0.820	0.830	0.810	0.860	23,221,000	19,367,110	0.8340	0.830	0.820	0.830	0.810	0.860	23,221,000	0.8340	-1.19%
2024-11-11	0	0.840	0.840	0.850	0.840	0.880	16,210,500	13,765,535	0.8492	0.840	0.840	0.850	0.840	0.880	16,210,500	0.8492	-4.55%
2024-11-08	0	0.880	0.880	0.890	0.870	0.930	23,175,200	20,557,983	0.8871	0.880	0.880	0.890	0.870	0.930	23,175,200	0.8871	-2.22%
2024-11-07	0	0.900	0.900	0.910	0.840	0.920	48,471,500	43,343,235	0.8942	0.900	0.900	0.910	0.840	0.920	48,471,500	0.8942	4.65%
2024-11-06	0	0.860	0.850	0.860	0.820	0.860	25,959,000	21,762,735	0.8384	0.860	0.850	0.860	0.820	0.860	25,959,000	0.8384	2.38%
2024-11-05	0	0.840	0.840	0.850	0.800	0.860	29,512,500	24,586,985	0.8331	0.840	0.840	0.850	0.800	0.860	29,512,500	0.8331	5.00%
2024-11-04	0	0.800	0.800	0.810	0.790	0.820	15,327,500	12,288,315	0.8017	0.800	0.800	0.810	0.790	0.820	15,327,500	0.8017	-1.23%
2024-11-01	0	0.810	0.810	0.820	0.800	0.830	11,531,500	9,381,715	0.8136	0.810	0.810	0.820	0.800	0.830	11,531,500	0.8136	0.00%
2024-10-31	0	0.810	0.810	0.820	0.790	0.840	28,205,500	22,942,670	0.8134	0.810	0.810	0.820	0.790	0.840	28,205,500	0.8134	0.00%
2024-10-30	0	0.810	0.800	0.810	0.780	0.830	21,674,500	17,495,325	0.8072	0.810	0.800	0.810	0.780	0.830	21,674,500	0.8072	0.00%
2024-10-29	0	0.810	0.810	0.820	0.810	0.850	22,578,549	18,673,789	0.8271	0.810	0.810	0.820	0.810	0.850	22,578,549	0.8271	-3.57%
2024-10-28	0	0.840	0.830	0.840	0.810	0.850	31,523,500	25,991,780	0.8245	0.840	0.830	0.840	0.810	0.850	31,523,500	0.8245	0.00%
2024-10-25	0	0.840	0.830	0.840	0.800	0.900	74,605,500	63,447,145	0.8504	0.840	0.830	0.840	0.800	0.900	74,605,500	0.8504	5.00%
2024-10-24	0	0.800	0.790	0.800	0.790	0.820	15,868,000	12,735,490	0.8026	0.800	0.790	0.800	0.790	0.820	15,868,000	0.8026	-2.44%
2024-10-23	0	0.820	0.820	0.830	0.770	0.840	64,188,000	51,905,432	0.8086	0.820	0.820	0.830	0.770	0.840	64,188,000	0.8086	2.50%
2024-10-22	0	0.800	0.800	0.810	0.780	0.820	19,988,052	16,025,943	0.8018	0.800	0.800	0.810	0.780	0.820	19,988,052	0.8018	0.00%
2024-10-21	0	0.800	0.800	0.810	0.790	0.840	33,667,730	27,219,237	0.8085	0.800	0.800	0.810	0.790	0.840	33,667,730	0.8085	-4.76%
2024-10-18	0	0.840	0.830	0.840	0.810	0.850	34,981,600	29,085,038	0.8314	0.840	0.830	0.840	0.810	0.850	34,981,600	0.8314	3.70%
2024-10-17	0	0.810	0.810	0.820	0.800	0.910	48,829,000	41,195,545	0.8437	0.810	0.810	0.820	0.800	0.910	48,829,000	0.8437	-8.99%
2024-10-16	0	0.890	0.880	0.890	0.840	0.900	54,483,500	47,822,740	0.8777	0.890	0.880	0.890	0.840	0.900	54,483,500	0.8777	7.23%
2024-10-15	0	0.830	0.830	0.840	0.830	0.910	42,911,000	37,133,225	0.8654	0.830	0.830	0.840	0.830	0.910	42,911,000	0.8654	-7.78%
2024-10-14	0	0.900	0.900	0.910	0.880	0.950	32,638,500	29,706,406	0.9102	0.900	0.900	0.910	0.880	0.950	32,638,500	0.9102	-4.26%
2024-10-10	0	0.940	0.930	0.940	0.910	0.970	65,536,000	61,748,770	0.9422	0.940	0.930	0.940	0.910	0.970	65,536,000	0.9422	3.30%
2024-10-09	0	0.910	0.910	0.920	0.890	1.100	114,505,500	110,069,201	0.9613	0.910	0.910	0.920	0.890	1.100	114,505,500	0.9613	-14.15%
2024-10-08	0	1.060	1.060	1.070	1.010	1.300	118,690,475	133,360,821	1.1236	1.060	1.060	1.070	1.010	1.300	118,690,475	1.1236	-19.08%
2024-10-07	0	1.310	1.300	1.310	1.080	1.310	57,297,534	67,868,472	1.1845	1.310	1.300	1.310	1.080	1.310	57,297,534	1.1845	18.02%
2024-10-04	0	1.110	1.110	1.120	1.050	1.150	66,814,400	74,056,851	1.1084	1.110	1.110	1.120	1.050	1.150	66,814,400	1.1084	7.77%
2024-10-03	0	1.030	1.030	1.050	0.970	1.280	93,742,926	100,139,936	1.0682	1.030	1.030	1.050	0.970	1.280	93,742,926	1.0682	-12.71%
2024-10-02	0	1.180	1.180	1.190	0.930	1.200	115,647,500	122,303,557	1.0576	1.180	1.180	1.190	0.930	1.200	115,647,500	1.0576	26.88%
2024-09-30	0	0.930	0.920	0.930	0.880	0.970	125,981,152	115,515,972	0.9169	0.930	0.920	0.930	0.880	0.970	125,981,152	0.9169	8.14%
2024-09-27	0	0.860	0.850	0.860	0.820	0.870	80,302,800	68,116,428	0.8482	0.860	0.850	0.860	0.820	0.870	80,302,800	0.8482	4.88%
2024-09-26	0	0.820	0.810	0.820	0.760	0.820	61,592,000	49,406,853	0.8022	0.820	0.810	0.820	0.760	0.820	61,592,000	0.8022	6.49%
2024-09-25	0	0.770	0.760	0.770	0.750	0.810	32,033,392	24,989,714	0.7801	0.770	0.760	0.770	0.750	0.810	32,033,392	0.7801	-1.28%
2024-09-24	0	0.780	0.780	0.790	0.770	0.810	28,298,600	22,200,645	0.7845	0.780	0.780	0.790	0.770	0.810	28,298,600	0.7845	1.30%
2024-09-23	0	0.770	0.770	0.780	0.760	0.800	20,994,549	16,303,366	0.7766	0.770	0.770	0.780	0.760	0.800	20,994,549	0.7766	-2.53%
2024-09-20	0	0.790	0.790	0.800	0.720	0.790	142,594,500	111,198,246	0.7798	0.790	0.790	0.800	0.720	0.790	142,594,500	0.7798	9.72%
2024-09-19	0	0.720	0.720	0.730	0.700	0.730	25,248,000	18,076,317	0.7160	0.720	0.720	0.730	0.700	0.730	25,248,000	0.7160	4.35%
2024-09-17	0	0.690	0.690	0.700	0.660	0.720	10,365,500	7,229,387	0.6974	0.690	0.690	0.700	0.660	0.720	10,365,500	0.6974	2.99%
2024-09-16	0	0.670	0.670	0.680	0.650	0.760	21,656,000	15,080,532	0.6964	0.670	0.670	0.680	0.650	0.760	21,656,000	0.6964	-4.29%
2024-09-13	0	0.700	0.700	0.710	0.690	0.720	15,640,500	11,044,322	0.7061	0.700	0.700	0.710	0.690	0.720	15,640,500	0.7061	1.45%
2024-09-12	0	0.690	0.680	0.690	0.680	0.700	9,529,500	6,591,937	0.6917	0.690	0.680	0.690	0.680	0.700	9,529,500	0.6917	1.47%
2024-09-11	0	0.680	0.680	0.690	0.680	0.710	11,824,000	8,208,577	0.6942	0.680	0.680	0.690	0.680	0.710	11,824,000	0.6942	-2.86%
2024-09-10	0	0.700	0.700	0.710	0.680	0.710	11,000,485	7,649,563	0.6954	0.700	0.700	0.710	0.680	0.710	11,000,485	0.6954	0.00%
2024-09-09	0	0.700	0.690	0.700	0.690	0.710	10,471,000	7,335,135	0.7005	0.700	0.690	0.700	0.690	0.710	10,471,000	0.7005	0.00%
2024-09-05	0	0.700	0.700	0.710	0.680	0.710	10,445,228	7,246,975	0.6938	0.700	0.700	0.710	0.680	0.710	10,445,228	0.6938	1.45%
2024-09-04	0	0.690	0.680	0.690	0.680	0.710	10,906,000	7,515,020	0.6891	0.690	0.680	0.690	0.680	0.710	10,906,000	0.6891	-1.43%
2024-09-03	0	0.700	0.700	0.710	0.700	0.730	15,448,319	10,986,984	0.7112	0.700	0.700	0.710	0.700	0.730	15,448,319	0.7112	-4.11%
2024-09-02	0	0.730	0.710	0.730	0.710	0.760	25,390,500	18,628,022	0.7337	0.730	0.710	0.730	0.710	0.760	25,390,500	0.7337	0.00%
2024-08-30	0	0.730	0.720	0.730	0.690	0.750	69,608,360	50,801,650	0.7298	0.730	0.720	0.730	0.690	0.750	69,608,360	0.7298	5.80%
2024-08-29	0	0.690	0.690	0.700	0.680	0.710	17,492,500	12,115,940	0.6926	0.690	0.690	0.700	0.680	0.710	17,492,500	0.6926	-2.82%
2024-08-28	0	0.710	0.700	0.710	0.700	0.740	12,906,000	9,193,443	0.7123	0.710	0.700	0.710	0.700	0.740	12,906,000	0.7123	-2.74%
2024-08-27	0	0.730	0.720	0.730	0.690	0.730	25,048,000	17,915,529	0.7152	0.730	0.720	0.730	0.690	0.730	25,048,000	0.7152	4.29%
2024-08-26	0	0.700	0.700	0.710	0.640	0.720	45,105,000	31,198,848	0.6917	0.700	0.700	0.710	0.640	0.720	45,105,000	0.6917	9.38%
2024-08-23	0	0.640	0.640	0.650	0.620	0.670	15,695,500	10,124,610	0.6451	0.640	0.640	0.650	0.620	0.670	15,695,500	0.6451	3.23%
2024-08-22	0	0.620	0.620	0.630	0.620	0.640	4,962,000	3,106,890	0.6261	0.620	0.620	0.630	0.620	0.640	4,962,000	0.6261	0.00%
2024-08-21	0	0.620	0.620	0.630	0.620	0.630	6,673,500	4,173,450	0.6254	0.620	0.620	0.630	0.620	0.630	6,673,500	0.6254	-1.59%
2024-08-20	0	0.630	0.630	0.640	0.620	0.650	8,460,000	5,384,860	0.6365	0.630	0.630	0.640	0.620	0.650	8,460,000	0.6365	-3.08%
2024-08-19	0	0.650	0.640	0.650	0.640	0.670	14,486,000	9,525,163	0.6575	0.650	0.640	0.650	0.640	0.670	14,486,000	0.6575	3.17%
2024-08-16	0	0.630	0.620	0.630	0.620	0.640	8,169,000	5,145,255	0.6299	0.630	0.620	0.630	0.620	0.640	8,169,000	0.6299	1.61%
2024-08-15	0	0.620	0.620	0.630	0.610	0.640	10,215,500	6,414,586	0.6279	0.620	0.620	0.630	0.610	0.640	10,215,500	0.6279	0.00%
2024-08-14	0	0.620	0.610	0.620	0.600	0.640	12,488,000	7,772,945	0.6224	0.620	0.610	0.620	0.600	0.640	12,488,000	0.6224	0.00%
2024-08-13	0	0.620	0.620	0.630	0.600	0.640	25,467,852	15,899,273	0.6243	0.620	0.620	0.630	0.600	0.640	25,467,852	0.6243	1.64%
2024-08-12	0	0.610	0.600	0.610	0.590	0.620	10,597,333	6,446,649	0.6083	0.610	0.600	0.610	0.590	0.620	10,597,333	0.6083	-1.61%
2024-08-09	0	0.620	0.620	0.630	0.620	0.650	16,675,500	10,591,235	0.6351	0.620	0.620	0.630	0.620	0.650	16,675,500	0.6351	-1.59%
2024-08-08	0	0.630	0.630	0.640	0.620	0.660	10,490,000	6,685,585	0.6373	0.630	0.630	0.640	0.620	0.660	10,490,000	0.6373	1.61%
2024-08-07	0	0.620	0.620	0.630	0.610	0.640	4,956,000	3,094,155	0.6243	0.620	0.620	0.630	0.610	0.640	4,956,000	0.6243	0.00%
2024-08-06	0	0.620	0.610	0.620	0.600	0.620	4,873,500	2,975,675	0.6106	0.620	0.610	0.620	0.600	0.620	4,873,500	0.6106	3.33%
2024-08-05	0	0.600	0.600	0.610	0.590	0.630	19,557,100	11,934,363	0.6102	0.600	0.600	0.610	0.590	0.630	19,557,100	0.6102	-4.76%
2024-08-02	0	0.630	0.620	0.630	0.620	0.640	8,484,130	5,299,365	0.6246	0.630	0.620	0.630	0.620	0.640	8,484,130	0.6246	0.00%
2024-08-01	0	0.630	0.620	0.630	0.620	0.650	14,269,000	8,933,540	0.6261	0.630	0.620	0.630	0.620	0.650	14,269,000	0.6261	-1.56%
2024-07-31	0	0.640	0.640	0.650	0.630	0.660	15,226,000	9,786,080	0.6427	0.640	0.640	0.650	0.630	0.660	15,226,000	0.6427	0.00%
2024-07-30	0	0.640	0.630	0.640	0.620	0.650	10,311,019	6,527,456	0.6331	0.640	0.630	0.640	0.620	0.650	10,311,019	0.6331	0.00%
2024-07-29	0	0.640	0.630	0.640	0.620	0.650	16,326,500	10,358,490	0.6345	0.640	0.630	0.640	0.620	0.650	16,326,500	0.6345	-3.03%
2024-07-26	0	0.660	0.650	0.660	0.640	0.660	10,488,500	6,800,225	0.6484	0.660	0.650	0.660	0.640	0.660	10,488,500	0.6484	1.54%
2024-07-25	0	0.650	0.650	0.660	0.650	0.670	8,603,049	5,665,950	0.6586	0.650	0.650	0.660	0.650	0.670	8,603,049	0.6586	-2.99%
2024-07-24	0	0.670	0.660	0.670	0.660	0.680	6,494,500	4,326,060	0.6661	0.670	0.660	0.670	0.660	0.680	6,494,500	0.6661	0.00%
2024-07-23	0	0.670	0.660	0.670	0.660	0.700	13,927,086	9,431,185	0.6772	0.670	0.660	0.670	0.660	0.700	13,927,086	0.6772	-2.90%
2024-07-22	0	0.690	0.680	0.690	0.670	0.700	8,112,127	5,535,247	0.6823	0.690	0.680	0.690	0.670	0.700	8,112,127	0.6823	0.00%
2024-07-19	0	0.690	0.680	0.690	0.670	0.700	9,954,000	6,833,575	0.6865	0.690	0.680	0.690	0.670	0.700	9,954,000	0.6865	-1.43%
2024-07-18	0	0.700	0.690	0.700	0.680	0.700	8,696,117	6,005,622	0.6906	0.700	0.690	0.700	0.680	0.700	8,696,117	0.6906	0.00%
2024-07-17	0	0.700	0.690	0.700	0.680	0.710	8,746,000	6,102,465	0.6977	0.700	0.690	0.700	0.680	0.710	8,746,000	0.6977	1.45%
2024-07-16	0	0.690	0.680	0.690	0.680	0.710	5,309,000	3,665,345	0.6904	0.690	0.680	0.690	0.680	0.710	5,309,000	0.6904	1.47%
2024-07-15	0	0.680	0.680	0.690	0.680	0.710	4,449,500	3,070,660	0.6901	0.680	0.680	0.690	0.680	0.710	4,449,500	0.6901	-4.23%
2024-07-12	0	0.710	0.700	0.710	0.680	0.720	22,520,000	15,828,597	0.7029	0.710	0.700	0.710	0.680	0.720	22,520,000	0.7029	4.41%
2024-07-11	0	0.680	0.670	0.680	0.640	0.700	53,336,000	35,309,865	0.6620	0.680	0.670	0.680	0.640	0.700	53,336,000	0.6620	1.49%
2024-07-10	0	0.670	0.670	0.680	0.660	0.690	9,201,000	6,195,455	0.6733	0.670	0.670	0.680	0.660	0.690	9,201,000	0.6733	0.00%
2024-07-09	0	0.670	0.670	0.680	0.650	0.680	9,447,598	6,254,806	0.6621	0.670	0.670	0.680	0.650	0.680	9,447,598	0.6621	1.52%
2024-07-08	0	0.660	0.660	0.670	0.650	0.690	12,985,500	8,678,275	0.6683	0.660	0.660	0.670	0.650	0.690	12,985,500	0.6683	-4.35%
2024-07-05	0	0.690	0.690	0.700	0.690	0.720	9,276,000	6,465,621	0.6970	0.690	0.690	0.700	0.690	0.720	9,276,000	0.6970	-2.82%
2024-07-04	0	0.710	0.700	0.710	0.700	0.730	8,011,000	5,716,270	0.7136	0.710	0.700	0.710	0.700	0.730	8,011,000	0.7136	-1.39%
2024-07-03	0	0.720	0.720	0.730	0.690	0.740	13,778,730	9,852,376	0.7150	0.720	0.720	0.730	0.690	0.740	13,778,730	0.7150	2.86%
2024-07-02	0	0.700	0.700	0.710	0.690	0.740	16,720,000	11,886,275	0.7109	0.700	0.700	0.710	0.690	0.740	16,720,000	0.7109	0.00%
2024-06-28	0	0.700	0.700	0.710	0.690	0.720	12,974,532	9,120,981	0.7030	0.700	0.700	0.710	0.690	0.720	12,974,532	0.7030	-1.41%
2024-06-27	0	0.710	0.710	0.720	0.700	0.740	13,326,500	9,494,675	0.7125	0.710	0.710	0.720	0.700	0.740	13,326,500	0.7125	0.00%
2024-06-26	0	0.710	0.710	0.720	0.710	0.740	12,085,500	8,716,520	0.7212	0.710	0.710	0.720	0.710	0.740	12,085,500	0.7212	0.00%
2024-06-25	0	0.710	0.710	0.720	0.710	0.740	9,064,000	6,556,375	0.7233	0.710	0.710	0.720	0.710	0.740	9,064,000	0.7233	0.00%
2024-06-24	0	0.710	0.710	0.720	0.700	0.740	24,663,000	17,567,745	0.7123	0.710	0.710	0.720	0.700	0.740	24,663,000	0.7123	-4.05%
2024-06-21	0	0.740	0.740	0.750	0.700	0.820	96,155,000	73,684,320	0.7663	0.740	0.740	0.750	0.700	0.820	96,155,000	0.7663	5.71%
2024-06-20	0	0.700	0.700	0.710	0.700	0.740	15,504,500	11,013,660	0.7104	0.700	0.700	0.710	0.700	0.740	15,504,500	0.7104	-4.11%
2024-06-19	0	0.730	0.720	0.730	0.720	0.750	22,551,000	16,514,700	0.7323	0.730	0.720	0.730	0.720	0.750	22,551,000	0.7323	-1.35%
2024-06-18	0	0.740	0.730	0.740	0.730	0.760	10,632,500	7,885,955	0.7417	0.740	0.730	0.740	0.730	0.760	10,632,500	0.7417	-1.33%
2024-06-17	0	0.750	0.750	0.760	0.750	0.780	12,321,500	9,305,295	0.7552	0.750	0.750	0.760	0.750	0.780	12,321,500	0.7552	-2.60%
2024-06-14	0	0.770	0.770	0.780	0.750	0.790	15,007,448	11,570,032	0.7710	0.770	0.770	0.780	0.750	0.790	15,007,448	0.7710	2.67%
2024-06-13	0	0.750	0.750	0.760	0.750	0.770	8,244,000	6,258,910	0.7592	0.750	0.750	0.760	0.750	0.770	8,244,000	0.7592	-1.32%
2024-06-12	0	0.760	0.750	0.760	0.750	0.770	13,293,500	10,065,220	0.7572	0.760	0.750	0.760	0.750	0.770	13,293,500	0.7572	-1.30%
2024-06-11	0	0.770	0.760	0.770	0.740	0.780	12,118,183	9,221,851	0.7610	0.770	0.760	0.770	0.740	0.780	12,118,183	0.7610	1.32%
2024-06-07	0	0.760	0.750	0.760	0.740	0.790	30,556,500	23,250,735	0.7609	0.760	0.750	0.760	0.740	0.790	30,556,500	0.7609	2.70%
2024-06-06	0	0.740	0.730	0.740	0.720	0.780	36,720,000	26,935,829	0.7335	0.740	0.730	0.740	0.720	0.780	36,720,000	0.7335	-3.90%
2024-06-05	0	0.770	0.760	0.770	0.760	0.790	17,759,500	13,687,645	0.7707	0.770	0.760	0.770	0.760	0.790	17,759,500	0.7707	0.00%
2024-06-04	0	0.770	0.770	0.780	0.740	0.790	34,590,717	26,814,914	0.7752	0.770	0.770	0.780	0.740	0.790	34,590,717	0.7752	1.32%
2024-06-03	0	0.760	0.750	0.760	0.740	0.800	40,128,000	30,596,840	0.7625	0.760	0.750	0.760	0.740	0.800	40,128,000	0.7625	-1.30%
2024-05-31	0	0.770	0.760	0.770	0.760	0.790	22,468,500	17,384,240	0.7737	0.770	0.760	0.770	0.760	0.790	22,468,500	0.7737	1.32%
2024-05-30	0	0.760	0.760	0.770	0.740	0.800	37,716,500	28,741,565	0.7620	0.760	0.760	0.770	0.740	0.800	37,716,500	0.7620	-2.56%
2024-05-29	0	0.780	0.780	0.790	0.760	0.820	35,048,174	27,701,235	0.7904	0.780	0.780	0.790	0.760	0.820	35,048,174	0.7904	-1.27%
2024-05-28	0	0.790	0.790	0.800	0.780	0.880	74,491,000	61,072,140	0.8199	0.790	0.790	0.800	0.780	0.880	74,491,000	0.8199	-5.95%
2024-05-27	0	0.840	0.840	0.850	0.820	0.960	258,164,820	230,838,499	0.8942	0.840	0.840	0.850	0.820	0.960	258,164,820	0.8942	6.33%
2024-05-24	0	0.790	0.780	0.790	0.780	0.850	65,763,000	53,242,045	0.8096	0.790	0.780	0.790	0.780	0.850	65,763,000	0.8096	-5.95%
2024-05-23	0	0.840	0.840	0.850	0.810	0.890	92,616,000	78,221,475	0.8446	0.840	0.840	0.850	0.810	0.890	92,616,000	0.8446	-6.67%
2024-05-22	0	0.900	0.900	0.910	0.890	0.970	191,348,000	178,200,375	0.9313	0.900	0.900	0.910	0.890	0.970	191,348,000	0.9313	2.27%
2024-05-21	0	0.880	0.880	0.890	0.850	0.940	122,311,695	109,391,120	0.8944	0.880	0.880	0.890	0.850	0.940	122,311,695	0.8944	1.15%
2024-05-20	0	0.870	0.870	0.880	0.840	1.010	289,949,400	266,613,998	0.9195	0.870	0.870	0.880	0.840	1.010	289,949,400	0.9195	-3.33%
2024-05-17	0	0.900	0.890	0.900	0.670	0.960	604,911,549	526,871,274	0.8710	0.900	0.890	0.900	0.670	0.960	604,911,549	0.8710	34.33%
2024-05-16	0	0.670	0.670	0.680	0.660	0.710	58,934,000	40,264,365	0.6832	0.670	0.670	0.680	0.660	0.710	58,934,000	0.6832	1.52%
2024-05-14	0	0.660	0.650	0.660	0.640	0.680	19,699,696	12,888,899	0.6543	0.660	0.650	0.660	0.640	0.680	19,699,696	0.6543	0.00%
2024-05-13	0	0.660	0.650	0.660	0.650	0.680	19,664,500	12,975,425	0.6598	0.660	0.650	0.660	0.650	0.680	19,664,500	0.6598	-2.94%
2024-05-10	0	0.680	0.670	0.680	0.630	0.690	53,004,500	35,402,735	0.6679	0.680	0.670	0.680	0.630	0.690	53,004,500	0.6679	6.25%
2024-05-09	0	0.640	0.630	0.640	0.600	0.640	16,697,000	10,422,270	0.6242	0.640	0.630	0.640	0.600	0.640	16,697,000	0.6242	8.47%
2024-05-08	0	0.590	0.590	0.600	0.580	0.630	17,101,529	10,392,986	0.6077	0.590	0.590	0.600	0.580	0.630	17,101,529	0.6077	-3.28%
2024-05-07	0	0.610	0.610	0.620	0.610	0.630	10,659,500	6,568,540	0.6162	0.610	0.610	0.620	0.610	0.630	10,659,500	0.6162	-1.61%
2024-05-06	0	0.620	0.610	0.620	0.610	0.650	29,378,000	18,375,315	0.6255	0.620	0.610	0.620	0.610	0.650	29,378,000	0.6255	-6.06%
2024-05-03	0	0.660	0.650	0.660	0.630	0.660	7,120,500	4,635,295	0.6510	0.660	0.650	0.660	0.630	0.660	7,120,500	0.6510	1.54%
2024-05-02	0	0.650	0.640	0.650	0.600	0.650	8,421,558	5,356,499	0.6360	0.650	0.640	0.650	0.600	0.650	8,421,558	0.6360	6.56%
2024-04-30	0	0.610	0.610	0.620	0.590	0.640	26,044,000	15,958,915	0.6128	0.610	0.610	0.620	0.590	0.640	26,044,000	0.6128	-3.17%
2024-04-29	0	0.630	0.620	0.630	0.570	0.650	57,220,000	35,844,745	0.6264	0.630	0.620	0.630	0.570	0.650	57,220,000	0.6264	10.53%
2024-04-26	0	0.570	0.560	0.570	0.500	0.580	30,684,500	16,758,770	0.5462	0.570	0.560	0.570	0.500	0.580	30,684,500	0.5462	11.76%
2024-04-25	0	0.510	0.500	0.510	0.480	0.520	21,143,500	10,527,630	0.4979	0.510	0.500	0.510	0.480	0.520	21,143,500	0.4979	5.15%
2024-04-24	0	0.485	0.480	0.485	0.470	0.490	9,174,500	4,419,862	0.4818	0.485	0.480	0.485	0.470	0.490	9,174,500	0.4818	3.19%
2024-04-23	0	0.470	0.470	0.475	0.470	0.495	29,016,500	13,935,262	0.4803	0.470	0.470	0.475	0.470	0.495	29,016,500	0.4803	-5.05%
2024-04-22	0	0.495	0.485	0.495	0.480	0.495	13,247,000	6,492,167	0.4901	0.495	0.485	0.495	0.480	0.495	13,247,000	0.4901	3.13%
2024-04-19	0	0.480	0.475	0.480	0.475	0.495	9,800,000	4,714,995	0.4811	0.480	0.475	0.480	0.475	0.495	9,800,000	0.4811	-2.04%
2024-04-18	0	0.490	0.485	0.490	0.470	0.495	11,323,500	5,525,125	0.4879	0.490	0.485	0.490	0.470	0.495	11,323,500	0.4879	2.08%
2024-04-17	0	0.480	0.475	0.480	0.475	0.495	9,351,500	4,524,117	0.4838	0.480	0.475	0.480	0.475	0.495	9,351,500	0.4838	-2.04%
2024-04-16	0	0.490	0.490	0.495	0.480	0.510	11,067,500	5,434,632	0.4910	0.490	0.490	0.495	0.480	0.510	11,067,500	0.4910	-2.00%
2024-04-15	0	0.500	0.495	0.500	0.465	0.500	15,102,500	7,292,532	0.4829	0.500	0.495	0.500	0.465	0.500	15,102,500	0.4829	4.17%
2024-04-12	0	0.480	0.475	0.480	0.470	0.500	26,379,000	12,618,980	0.4784	0.480	0.475	0.480	0.470	0.500	26,379,000	0.4784	-3.03%
2024-04-11	0	0.495	0.495	0.500	0.490	0.510	16,941,500	8,499,227	0.5017	0.495	0.495	0.500	0.490	0.510	16,941,500	0.5017	-2.94%
2024-04-10	0	0.510	0.510	0.520	0.510	0.540	15,410,000	7,948,925	0.5158	0.510	0.510	0.520	0.510	0.540	15,410,000	0.5158	-3.77%
2024-04-09	0	0.530	0.530	0.540	0.520	0.550	11,825,500	6,300,725	0.5328	0.530	0.530	0.540	0.520	0.550	11,825,500	0.5328	-1.85%
2024-04-08	0	0.540	0.540	0.550	0.540	0.570	10,398,500	5,745,320	0.5525	0.540	0.540	0.550	0.540	0.570	10,398,500	0.5525	-1.82%
2024-04-05	0	0.550	0.550	0.560	0.550	0.570	3,640,000	2,030,061	0.5577	0.550	0.550	0.560	0.550	0.570	3,640,000	0.5577	-5.17%
2024-04-03	0	0.580	0.570	0.580	0.570	0.590	7,038,000	4,046,593	0.5750	0.580	0.570	0.580	0.570	0.590	7,038,000	0.5750	0.00%
2024-04-02	0	0.580	0.570	0.580	0.570	0.610	23,338,964	13,688,986	0.5865	0.580	0.570	0.580	0.570	0.610	23,338,964	0.5865	-3.33%
2024-03-28	0	0.600	0.590	0.600	0.580	0.610	24,653,758	14,652,764	0.5943	0.600	0.590	0.600	0.580	0.610	24,653,758	0.5943	3.45%
2024-03-27	0	0.580	0.580	0.590	0.560	0.590	12,655,000	7,258,130	0.5735	0.580	0.580	0.590	0.560	0.590	12,655,000	0.5735	0.00%
2024-03-26	0	0.580	0.580	0.590	0.580	0.610	12,531,617	7,413,299	0.5916	0.580	0.580	0.590	0.580	0.610	12,531,617	0.5916	0.00%
2024-03-25	0	0.580	0.580	0.590	0.580	0.600	9,377,000	5,501,562	0.5867	0.580	0.580	0.590	0.580	0.600	9,377,000	0.5867	0.00%
2024-03-22	0	0.580	0.580	0.590	0.570	0.620	17,770,009	10,444,665	0.5878	0.580	0.580	0.590	0.570	0.620	17,770,009	0.5878	-4.92%
2024-03-21	0	0.610	0.600	0.610	0.600	0.630	12,946,500	7,944,975	0.6137	0.610	0.600	0.610	0.600	0.630	12,946,500	0.6137	-1.61%
2024-03-20	0	0.620	0.610	0.620	0.610	0.630	7,332,500	4,537,185	0.6188	0.620	0.610	0.620	0.610	0.630	7,332,500	0.6188	1.64%
2024-03-19	0	0.610	0.610	0.620	0.610	0.640	9,834,351	6,109,488	0.6212	0.610	0.610	0.620	0.610	0.640	9,834,351	0.6212	0.00%
2024-03-18	0	0.610	0.610	0.620	0.600	0.630	23,197,197	13,292,476	0.5730	0.610	0.610	0.620	0.600	0.630	23,197,197	0.5730	1.67%
2024-03-15	0	0.600	0.600	0.610	0.590	0.620	13,163,500	7,881,940	0.5988	0.600	0.600	0.610	0.590	0.620	13,163,500	0.5988	-1.64%
2024-03-14	0	0.610	0.600	0.610	0.600	0.630	16,116,724	9,918,610	0.6154	0.610	0.600	0.610	0.600	0.630	16,116,724	0.6154	-3.17%
2024-03-13	0	0.630	0.620	0.630	0.620	0.650	8,158,223	5,140,959	0.6302	0.630	0.620	0.630	0.620	0.650	8,158,223	0.6302	-1.56%
2024-03-12	0	0.640	0.630	0.640	0.600	0.650	21,103,486	13,341,697	0.6322	0.640	0.630	0.640	0.600	0.650	21,103,486	0.6322	3.23%
2024-03-11	0	0.620	0.610	0.620	0.580	0.620	30,891,735	17,757,294	0.5748	0.620	0.610	0.620	0.580	0.620	30,891,735	0.5748	3.33%
2024-03-08	0	0.600	0.600	0.610	0.580	0.610	13,176,788	7,870,943	0.5973	0.600	0.600	0.610	0.580	0.610	13,176,788	0.5973	1.69%
2024-03-07	0	0.590	0.580	0.590	0.580	0.630	24,672,500	14,682,670	0.5951	0.590	0.580	0.590	0.580	0.630	24,672,500	0.5951	-4.84%
2024-03-06	0	0.620	0.610	0.620	0.600	0.650	13,559,083	8,510,291	0.6276	0.620	0.610	0.620	0.600	0.650	13,559,083	0.6276	1.64%
2024-03-05	0	0.610	0.610	0.620	0.590	0.640	20,008,686	12,351,557	0.6173	0.610	0.610	0.620	0.590	0.640	20,008,686	0.6173	-3.17%
2024-03-04	0	0.630	0.620	0.630	0.590	0.700	86,944,000	55,861,014	0.6425	0.630	0.620	0.630	0.590	0.700	86,944,000	0.6425	6.78%
2024-03-01	0	0.590	0.590	0.600	0.580	0.640	22,557,100	13,597,919	0.6028	0.590	0.590	0.600	0.580	0.640	22,557,100	0.6028	-6.35%
2024-02-29	0	0.630	0.630	0.640	0.600	0.660	19,904,400	12,551,594	0.6306	0.630	0.630	0.640	0.600	0.660	19,904,400	0.6306	3.28%
2024-02-28	0	0.610	0.610	0.620	0.600	0.680	23,896,000	15,223,000	0.6371	0.610	0.610	0.620	0.600	0.680	23,896,000	0.6371	-10.29%
2024-02-27	0	0.680	0.680	0.690	0.650	0.710	53,484,451	36,213,692	0.6771	0.680	0.680	0.690	0.650	0.710	53,484,451	0.6771	-2.86%
2024-02-26	0	0.700	0.700	0.710	0.530	0.700	76,287,000	48,705,980	0.6385	0.700	0.700	0.710	0.530	0.700	76,287,000	0.6385	34.62%
2024-02-23	0	0.520	0.520	0.540	0.510	0.540	10,578,705	5,611,277	0.5304	0.520	0.520	0.540	0.510	0.540	10,578,705	0.5304	0.00%
2024-02-22	0	0.520	0.520	0.530	0.500	0.540	9,614,992	5,052,371	0.5255	0.520	0.520	0.530	0.500	0.540	9,614,992	0.5255	1.96%
2024-02-21	0	0.510	0.510	0.520	0.480	0.530	15,987,470	8,193,748	0.5125	0.510	0.510	0.520	0.480	0.530	15,987,470	0.5125	3.03%
2024-02-20	0	0.495	0.490	0.495	0.470	0.500	6,140,843	3,001,919	0.4888	0.495	0.490	0.495	0.470	0.500	6,140,843	0.4888	2.06%
2024-02-19	0	0.485	0.485	0.495	0.485	0.520	8,611,000	4,259,217	0.4946	0.485	0.485	0.495	0.485	0.520	8,611,000	0.4946	-4.90%
2024-02-16	0	0.510	0.500	0.510	0.490	0.530	9,088,000	4,653,995	0.5121	0.510	0.500	0.510	0.490	0.530	9,088,000	0.5121	3.03%
2024-02-15	0	0.495	0.495	0.500	0.455	0.500	7,678,000	3,674,502	0.4786	0.495	0.495	0.500	0.455	0.500	7,678,000	0.4786	5.32%
2024-02-14	0	0.470	0.460	0.470	0.430	0.500	18,116,093	8,343,672	0.4606	0.470	0.460	0.470	0.430	0.500	18,116,093	0.4606	-7.84%
2024-02-09	0	0.510	0.500	0.510	0.490	0.520	6,840,000	3,442,432	0.5033	0.510	0.500	0.510	0.490	0.520	6,840,000	0.5033	-1.92%
2024-02-08	0	0.520	0.510	0.520	0.500	0.540	9,733,000	5,046,025	0.5184	0.520	0.510	0.520	0.500	0.540	9,733,000	0.5184	0.00%
2024-02-07	0	0.520	0.520	0.530	0.490	0.540	15,551,139	7,956,415	0.5116	0.520	0.520	0.530	0.490	0.540	15,551,139	0.5116	4.00%
2024-02-06	0	0.500	0.495	0.500	0.490	0.510	11,667,000	5,853,137	0.5017	0.500	0.495	0.500	0.490	0.510	11,667,000	0.5017	-1.96%
2024-02-05	0	0.510	0.500	0.510	0.485	0.530	21,143,000	10,545,987	0.4988	0.510	0.500	0.510	0.485	0.530	21,143,000	0.4988	-1.92%
2024-02-02	0	0.520	0.510	0.520	0.470	0.540	44,465,880	22,652,791	0.5094	0.520	0.510	0.520	0.470	0.540	44,465,880	0.5094	11.83%
2024-02-01	0	0.465	0.465	0.470	0.395	0.475	31,555,000	14,330,467	0.4541	0.465	0.465	0.470	0.395	0.475	31,555,000	0.4541	16.25%
2024-01-31	0	0.400	0.400	0.410	0.370	0.415	18,445,400	7,384,787	0.4004	0.400	0.400	0.410	0.370	0.415	18,445,400	0.4004	6.67%
2024-01-30	0	0.375	0.375	0.385	0.355	0.425	19,164,892	7,474,850	0.3900	0.375	0.375	0.385	0.355	0.425	19,164,892	0.3900	-3.85%
2024-01-29	1	0.390	0.385	0.390	0.380	0.400	1,741,500	682,930	0.3922	0.390	0.385	0.390	0.380	0.400	1,741,500	0.3922	-2.50%
2024-01-26	0	0.400	0.400	0.405	0.400	0.430	3,378,000	1,397,167	0.4136	0.400	0.400	0.405	0.400	0.430	3,378,000	0.4136	-5.88%
2024-01-25	0	0.425	0.425	0.430	0.395	0.430	6,227,000	2,588,557	0.4157	0.425	0.425	0.430	0.395	0.430	6,227,000	0.4157	8.97%
2024-01-24	0	0.390	0.390	0.400	0.365	0.400	7,045,323	2,664,406	0.3782	0.390	0.390	0.400	0.365	0.400	7,045,323	0.3782	2.63%
2024-01-23	0	0.380	0.380	0.390	0.365	0.395	3,030,997	1,174,893	0.3876	0.380	0.380	0.390	0.365	0.395	3,030,997	0.3876	1.33%
2024-01-22	0	0.375	0.370	0.375	0.370	0.400	5,298,000	2,022,831	0.3818	0.375	0.370	0.375	0.370	0.400	5,298,000	0.3818	-5.06%
2024-01-19	0	0.395	0.395	0.400	0.395	0.420	3,598,500	1,457,780	0.4051	0.395	0.395	0.400	0.395	0.420	3,598,500	0.4051	-4.82%
2024-01-18	0	0.415	0.410	0.415	0.390	0.415	2,020,500	814,350	0.4030	0.415	0.410	0.415	0.390	0.415	2,020,500	0.4030	3.75%
2024-01-17	0	0.400	0.395	0.400	0.395	0.430	7,604,519	3,109,439	0.4089	0.400	0.395	0.400	0.395	0.430	7,604,519	0.4089	-6.98%
2024-01-16	0	0.430	0.430	0.440	0.420	0.445	4,731,500	2,046,787	0.4326	0.430	0.430	0.440	0.420	0.445	4,731,500	0.4326	-3.37%
2024-01-15	0	0.445	0.440	0.445	0.435	0.455	3,268,000	1,446,910	0.4428	0.445	0.440	0.445	0.435	0.455	3,268,000	0.4428	-2.20%
2024-01-12	0	0.455	0.450	0.455	0.445	0.460	2,500,500	1,124,752	0.4498	0.455	0.450	0.455	0.445	0.460	2,500,500	0.4498	0.00%
2024-01-11	0	0.455	0.450	0.455	0.450	0.465	1,133,500	518,915	0.4578	0.455	0.450	0.455	0.450	0.465	1,133,500	0.4578	-1.09%
2024-01-10	0	0.460	0.450	0.460	0.440	0.460	1,434,000	644,007	0.4491	0.460	0.450	0.460	0.440	0.460	1,434,000	0.4491	0.00%
2024-01-09	0	0.460	0.450	0.460	0.440	0.465	2,930,500	1,320,150	0.4505	0.460	0.450	0.460	0.440	0.465	2,930,500	0.4505	3.37%
2024-01-08	0	0.445	0.445	0.450	0.445	0.470	7,954,019	3,626,990	0.4560	0.445	0.445	0.450	0.445	0.470	7,954,019	0.4560	-5.32%
2024-01-05	0	0.470	0.470	0.475	0.460	0.480	3,329,000	1,566,840	0.4707	0.470	0.470	0.475	0.460	0.480	3,329,000	0.4707	0.00%
2024-01-04	0	0.470	0.470	0.480	0.460	0.480	1,956,000	917,015	0.4688	0.470	0.470	0.480	0.460	0.480	1,956,000	0.4688	-1.05%
2024-01-03	0	0.475	0.470	0.475	0.465	0.490	2,619,500	1,244,926	0.4753	0.475	0.470	0.475	0.465	0.490	2,619,500	0.4753	-1.04%
2024-01-02	0	0.480	0.475	0.480	0.460	0.495	4,364,920	2,061,065	0.4722	0.480	0.475	0.480	0.460	0.495	4,364,920	0.4722	-1.03%
2023-12-29	0	0.485	0.480	0.485	0.460	0.495	7,078,000	3,383,632	0.4780	0.485	0.480	0.485	0.460	0.495	7,078,000	0.4780	5.43%
2023-12-28	0	0.460	0.455	0.460	0.450	0.475	5,369,331	2,508,074	0.4671	0.460	0.455	0.460	0.450	0.475	5,369,331	0.4671	0.00%
2023-12-27	0	0.460	0.450	0.460	0.440	0.465	4,203,500	1,904,010	0.4530	0.460	0.450	0.460	0.440	0.465	4,203,500	0.4530	1.10%
2023-12-22	0	0.455	0.450	0.455	0.445	0.480	7,964,000	3,633,617	0.4563	0.455	0.450	0.455	0.445	0.480	7,964,000	0.4563	-5.21%
2023-12-21	0	0.480	0.470	0.480	0.435	0.480	5,906,904	2,760,274	0.4673	0.480	0.470	0.480	0.435	0.480	5,906,904	0.4673	7.87%
2023-12-20	0	0.445	0.445	0.450	0.440	0.460	2,756,000	1,243,457	0.4512	0.445	0.445	0.450	0.440	0.460	2,756,000	0.4512	-1.11%
2023-12-19	0	0.450	0.445	0.450	0.435	0.455	2,850,000	1,270,892	0.4459	0.450	0.445	0.450	0.435	0.455	2,850,000	0.4459	0.00%
2023-12-18	0	0.450	0.450	0.455	0.450	0.465	3,328,500	1,512,380	0.4544	0.450	0.450	0.455	0.450	0.465	3,328,500	0.4544	-1.10%
2023-12-15	0	0.455	0.455	0.465	0.450	0.465	4,801,639	2,212,351	0.4607	0.455	0.455	0.465	0.450	0.465	4,801,639	0.4607	1.11%
2023-12-14	0	0.450	0.445	0.450	0.440	0.460	2,968,487	1,327,319	0.4471	0.450	0.445	0.450	0.440	0.460	2,968,487	0.4471	0.00%
2023-12-13	0	0.450	0.450	0.455	0.450	0.475	4,464,500	2,052,540	0.4597	0.450	0.450	0.455	0.450	0.475	4,464,500	0.4597	-5.26%
2023-12-12	0	0.475	0.470	0.475	0.455	0.490	4,959,000	2,346,425	0.4732	0.475	0.470	0.475	0.455	0.490	4,959,000	0.4732	1.06%
2023-12-11	0	0.470	0.455	0.470	0.430	0.480	6,098,000	2,729,492	0.4476	0.470	0.455	0.470	0.430	0.480	6,098,000	0.4476	6.82%
2023-12-08	0	0.440	0.440	0.445	0.440	0.465	4,223,500	1,891,332	0.4478	0.440	0.440	0.445	0.440	0.465	4,223,500	0.4478	-2.22%
2023-12-07	0	0.450	0.445	0.450	0.440	0.460	4,137,500	1,848,877	0.4469	0.450	0.445	0.450	0.440	0.460	4,137,500	0.4469	0.00%
2023-12-06	0	0.450	0.450	0.455	0.440	0.465	5,413,196	2,442,601	0.4512	0.450	0.450	0.455	0.440	0.465	5,413,196	0.4512	0.00%
2023-12-05	0	0.450	0.450	0.455	0.445	0.475	10,340,751	4,703,840	0.4549	0.450	0.450	0.455	0.445	0.475	10,340,751	0.4549	-4.26%
2023-12-04	0	0.470	0.465	0.470	0.465	0.530	13,580,000	6,664,977	0.4908	0.470	0.465	0.470	0.465	0.530	13,580,000	0.4908	-6.00%
2023-12-01	0	0.500	0.500	0.510	0.485	0.530	13,271,536	6,596,342	0.4970	0.500	0.500	0.510	0.485	0.530	13,271,536	0.4970	-5.66%
2023-11-30	0	0.530	0.530	0.540	0.440	0.540	31,572,691	15,803,054	0.5005	0.530	0.530	0.540	0.440	0.540	31,572,691	0.5005	17.78%
2023-11-29	0	0.450	0.450	0.455	0.435	0.485	7,947,960	3,615,055	0.4548	0.450	0.450	0.455	0.435	0.485	7,947,960	0.4548	1.12%
2023-11-28	0	0.445	0.440	0.445	0.440	0.465	3,512,733	1,569,619	0.4468	0.445	0.440	0.445	0.440	0.465	3,512,733	0.4468	-2.20%
2023-11-27	0	0.455	0.455	0.460	0.425	0.495	21,741,000	9,798,700	0.4507	0.455	0.455	0.460	0.425	0.495	21,741,000	0.4507	-8.08%
2023-11-24	0	0.495	0.495	0.500	0.490	0.510	4,085,000	2,025,780	0.4959	0.495	0.495	0.500	0.490	0.510	4,085,000	0.4959	-2.94%
2023-11-23	0	0.510	0.510	0.520	0.485	0.520	12,532,490	6,320,580	0.5043	0.510	0.510	0.520	0.485	0.520	12,532,490	0.5043	5.15%
2023-11-22	0	0.485	0.485	0.490	0.480	0.510	2,357,572	1,152,998	0.4891	0.485	0.485	0.490	0.480	0.510	2,357,572	0.4891	-4.90%
2023-11-21	0	0.510	0.500	0.510	0.480	0.520	9,967,500	4,998,795	0.5015	0.510	0.500	0.510	0.480	0.520	9,967,500	0.5015	7.37%
2023-11-20	0	0.475	0.470	0.475	0.465	0.490	6,101,000	2,905,732	0.4763	0.475	0.470	0.475	0.465	0.490	6,101,000	0.4763	0.00%
2023-11-17	0	0.475	0.470	0.475	0.460	0.495	5,997,000	2,819,388	0.4701	0.475	0.470	0.475	0.460	0.495	5,997,000	0.4701	-3.06%
2023-11-16	0	0.490	0.485	0.490	0.475	0.510	7,177,500	3,489,997	0.4862	0.490	0.485	0.490	0.475	0.510	7,177,500	0.4862	-1.01%
2023-11-15	0	0.495	0.495	0.510	0.490	0.530	5,608,500	2,824,915	0.5037	0.495	0.495	0.510	0.490	0.530	5,608,500	0.5037	-2.94%
2023-11-14	0	0.510	0.500	0.510	0.490	0.520	5,463,000	2,746,560	0.5028	0.510	0.500	0.510	0.490	0.520	5,463,000	0.5028	0.00%
2023-11-13	0	0.510	0.510	0.520	0.510	0.550	5,374,000	2,796,895	0.5204	0.510	0.510	0.520	0.510	0.550	5,374,000	0.5204	-3.77%
2023-11-10	0	0.530	0.530	0.540	0.510	0.560	13,415,500	7,120,400	0.5308	0.530	0.530	0.540	0.510	0.560	13,415,500	0.5308	-1.85%
2023-11-09	0	0.540	0.540	0.550	0.500	0.560	29,999,000	16,020,080	0.5340	0.540	0.540	0.550	0.500	0.560	29,999,000	0.5340	8.00%
2023-11-08	0	0.500	0.500	0.510	0.475	0.540	30,315,744	15,324,547	0.5055	0.500	0.500	0.510	0.475	0.540	30,315,744	0.5055	1.01%
2023-11-07	0	0.495	0.495	0.500	0.435	0.510	36,430,000	17,187,205	0.4718	0.495	0.495	0.500	0.435	0.510	36,430,000	0.4718	11.24%
2023-11-06	0	0.445	0.440	0.445	0.405	0.450	28,728,405	12,397,376	0.4315	0.445	0.440	0.445	0.405	0.450	28,728,405	0.4315	8.54%
2023-11-03	0	0.410	0.405	0.410	0.395	0.410	7,297,000	2,939,957	0.4029	0.410	0.405	0.410	0.395	0.410	7,297,000	0.4029	3.80%
2023-11-02	0	0.395	0.390	0.395	0.385	0.420	59,381,500	23,803,197	0.4009	0.395	0.390	0.395	0.385	0.420	59,381,500	0.4009	0.00%
2023-11-01	0	0.395	0.395	0.400	0.390	0.415	13,366,500	5,353,907	0.4005	0.395	0.395	0.400	0.390	0.415	13,366,500	0.4005	0.00%
2023-10-31	0	0.395	0.385	0.395	0.385	0.425	16,557,360	6,556,365	0.3960	0.395	0.385	0.395	0.385	0.425	16,557,360	0.3960	-5.95%
2023-10-30	0	0.420	0.420	0.425	0.400	0.450	21,354,412	8,910,264	0.4173	0.420	0.420	0.425	0.400	0.450	21,354,412	0.4173	-4.55%
2023-10-27	0	0.440	0.435	0.440	0.435	0.460	27,257,199	12,039,987	0.4417	0.440	0.435	0.440	0.435	0.460	27,257,199	0.4417	-4.35%
2023-10-26	0	0.460	0.460	0.465	0.460	0.495	11,196,000	5,353,880	0.4782	0.460	0.460	0.465	0.460	0.495	11,196,000	0.4782	-6.12%
2023-10-25	0	0.490	0.490	0.500	0.490	0.530	10,173,296	5,146,298	0.5059	0.490	0.490	0.500	0.490	0.530	10,173,296	0.5059	-3.92%
2023-10-24	0	0.510	0.500	0.510	0.485	0.520	7,373,500	3,699,319	0.5017	0.510	0.500	0.510	0.485	0.520	7,373,500	0.5017	-1.92%
2023-10-20	0	0.520	0.520	0.530	0.520	0.560	6,003,000	3,211,765	0.5350	0.520	0.520	0.530	0.520	0.560	6,003,000	0.5350	-3.70%
2023-10-19	0	0.540	0.540	0.550	0.510	0.560	8,813,093	4,705,166	0.5339	0.540	0.540	0.550	0.510	0.560	8,813,093	0.5339	1.89%
2023-10-18	0	0.530	0.530	0.540	0.530	0.580	15,082,000	8,307,665	0.5508	0.530	0.530	0.540	0.530	0.580	15,082,000	0.5508	-8.62%
2023-10-17	0	0.580	0.560	0.580	0.550	0.590	10,757,021	6,095,648	0.5667	0.580	0.560	0.580	0.550	0.590	10,757,021	0.5667	0.00%
2023-10-16	0	0.580	0.570	0.580	0.560	0.590	7,765,500	4,443,970	0.5723	0.580	0.570	0.580	0.560	0.590	7,765,500	0.5723	0.00%
2023-10-13	0	0.580	0.580	0.600	0.560	0.620	13,985,364	8,260,666	0.5907	0.580	0.580	0.600	0.560	0.620	13,985,364	0.5907	0.00%
2023-10-12	0	0.580	0.580	0.590	0.550	0.610	13,181,000	7,612,150	0.5775	0.580	0.580	0.590	0.550	0.610	13,181,000	0.5775	-1.69%
2023-10-11	0	0.590	0.580	0.590	0.540	0.610	25,798,000	15,139,700	0.5869	0.590	0.580	0.590	0.540	0.610	25,798,000	0.5869	7.27%
2023-10-10	0	0.550	0.540	0.550	0.510	0.550	21,058,000	11,212,635	0.5325	0.550	0.540	0.550	0.510	0.550	21,058,000	0.5325	7.84%
2023-10-09	0	0.510	0.510	0.520	0.500	0.560	9,969,500	5,159,915	0.5176	0.510	0.510	0.520	0.500	0.560	9,969,500	0.5176	-7.27%
2023-10-06	0	0.550	0.550	0.560	0.510	0.560	19,093,000	10,200,390	0.5342	0.550	0.550	0.560	0.510	0.560	19,093,000	0.5342	0.00%
2023-10-05	0	0.550	0.550	0.560	0.550	0.600	14,855,698	8,503,274	0.5724	0.550	0.550	0.560	0.550	0.600	14,855,698	0.5724	-5.17%
2023-10-04	0	0.580	0.570	0.580	0.540	0.600	14,329,656	8,146,742	0.5685	0.580	0.570	0.580	0.540	0.600	14,329,656	0.5685	1.75%
2023-10-03	0	0.570	0.570	0.580	0.540	0.670	44,054,515	25,654,696	0.5823	0.570	0.570	0.580	0.540	0.670	44,054,515	0.5823	-3.39%
2023-09-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-09-27	0	0.590	0.590	0.600	0.590	0.700	43,370,019	28,227,181	0.6508	0.590	0.590	0.600	0.590	0.700	43,370,019	0.6508	-14.49%
2023-09-26	0	0.690	0.680	0.690	0.660	0.700	9,788,500	6,633,225	0.6777	0.690	0.680	0.690	0.660	0.700	9,788,500	0.6777	2.99%
2023-09-25	0	0.670	0.670	0.680	0.660	0.740	30,210,000	20,772,560	0.6876	0.670	0.670	0.680	0.660	0.740	30,210,000	0.6876	-14.10%
2023-09-22	0	0.780	0.780	0.800	0.670	0.870	49,027,000	38,311,040	0.7814	0.780	0.780	0.800	0.670	0.870	49,027,000	0.7814	14.71%
2023-09-21	0	0.680	0.670	0.680	0.630	0.700	6,036,500	3,986,045	0.6603	0.680	0.670	0.680	0.630	0.700	6,036,500	0.6603	3.03%
2023-09-20	0	0.660	0.660	0.670	0.640	0.680	3,231,000	2,133,575	0.6603	0.660	0.660	0.670	0.640	0.680	3,231,000	0.6603	3.13%
2023-09-19	0	0.640	0.640	0.650	0.640	0.690	11,989,500	8,001,890	0.6674	0.640	0.640	0.650	0.640	0.690	11,989,500	0.6674	-7.25%
2023-09-18	0	0.690	0.670	0.690	0.670	0.710	17,337,784	11,928,752	0.6880	0.690	0.670	0.690	0.670	0.710	17,337,784	0.6880	-5.48%
2023-09-15	0	0.730	0.730	0.740	0.730	0.780	8,760,900	6,596,821	0.7530	0.730	0.730	0.740	0.730	0.780	8,760,900	0.7530	-2.67%
2023-09-14	0	0.750	0.750	0.760	0.740	0.790	11,734,000	8,881,775	0.7569	0.750	0.750	0.760	0.740	0.790	11,734,000	0.7569	-3.85%
2023-09-13	0	0.780	0.780	0.790	0.770	0.830	14,403,000	11,369,026	0.7894	0.780	0.780	0.790	0.770	0.830	14,403,000	0.7894	-2.50%
2023-09-12	0	0.800	0.790	0.800	0.800	0.870	29,961,000	24,569,965	0.8201	0.800	0.790	0.800	0.800	0.870	29,961,000	0.8201	-3.61%
2023-09-11	0	0.830	0.820	0.830	0.760	0.850	15,477,642	12,421,322	0.8025	0.830	0.820	0.830	0.760	0.850	15,477,642	0.8025	3.75%
2023-09-07	0	0.800	0.800	0.810	0.790	0.930	39,209,500	33,330,350	0.8501	0.800	0.800	0.810	0.790	0.930	39,209,500	0.8501	-9.09%
2023-09-06	0	0.880	0.870	0.880	0.760	0.910	75,220,308	65,512,131	0.8709	0.880	0.870	0.880	0.760	0.910	75,220,308	0.8709	11.39%
2023-09-05	0	0.790	0.780	0.790	0.710	0.810	29,088,132	22,482,821	0.7729	0.790	0.780	0.790	0.710	0.810	29,088,132	0.7729	9.72%
2023-09-04	0	0.720	0.720	0.730	0.690	0.750	14,078,300	10,130,135	0.7196	0.720	0.720	0.730	0.690	0.750	14,078,300	0.7196	4.35%
2023-08-31	0	0.690	0.690	0.700	0.670	0.710	28,621,500	18,635,930	0.6511	0.690	0.690	0.700	0.670	0.710	28,621,500	0.6511	1.47%
2023-08-30	0	0.680	0.670	0.680	0.660	0.730	12,802,000	8,816,385	0.6887	0.680	0.670	0.680	0.660	0.730	12,802,000	0.6887	-1.45%
2023-08-29	0	0.690	0.680	0.690	0.640	0.710	18,561,943	12,477,097	0.6722	0.690	0.680	0.690	0.640	0.710	18,561,943	0.6722	2.99%
2023-08-28	0	0.670	0.670	0.680	0.650	0.750	25,347,911	17,179,014	0.6777	0.670	0.670	0.680	0.650	0.750	25,347,911	0.6777	-2.90%
2023-08-25	0	0.690	0.690	0.700	0.690	0.790	31,442,359	22,996,095	0.7314	0.690	0.690	0.700	0.690	0.790	31,442,359	0.7314	-5.48%
2023-08-24	0	0.730	0.720	0.730	0.700	0.790	47,481,366	35,207,793	0.7415	0.730	0.720	0.730	0.700	0.790	47,481,366	0.7415	-2.67%
2023-08-23	0	0.750	0.740	0.750	0.570	0.760	63,910,000	42,849,340	0.6705	0.750	0.740	0.750	0.570	0.760	63,910,000	0.6705	29.31%
2023-08-22	0	0.580	0.580	0.600	0.550	0.640	33,401,990	19,766,819	0.5918	0.580	0.580	0.600	0.550	0.640	33,401,990	0.5918	-4.92%
2023-08-21	0	0.610	0.610	0.620	0.570	0.640	13,159,500	8,034,455	0.6105	0.610	0.610	0.620	0.570	0.640	13,159,500	0.6105	1.67%
2023-08-18	0	0.600	0.580	0.600	0.530	0.660	78,637,159	45,834,113	0.5829	0.600	0.580	0.600	0.530	0.660	78,637,159	0.5829	-9.09%
2023-08-17	0	0.660	0.660	0.670	0.650	0.680	27,830,443	18,602,019	0.6684	0.660	0.660	0.670	0.650	0.680	27,830,443	0.6684	-4.35%
2023-08-16	0	0.690	0.690	0.700	0.680	0.720	29,661,410	20,495,216	0.6910	0.690	0.690	0.700	0.680	0.720	29,661,410	0.6910	-2.82%
2023-08-15	0	0.710	0.700	0.710	0.700	0.790	58,294,000	42,612,450	0.7310	0.710	0.700	0.710	0.700	0.790	58,294,000	0.7310	1.43%
2023-08-14	0	0.700	0.700	0.710	0.670	0.740	50,848,500	35,259,795	0.6934	0.700	0.700	0.710	0.670	0.740	50,848,500	0.6934	-6.67%
2023-08-11	0	0.750	0.750	0.770	0.720	0.800	44,685,912	33,868,999	0.7579	0.750	0.750	0.770	0.720	0.800	44,685,912	0.7579	-5.06%
2023-08-10	0	0.790	0.790	0.800	0.780	0.880	45,524,361	36,921,805	0.8110	0.790	0.790	0.800	0.780	0.880	45,524,361	0.8110	-7.06%
2023-08-09	0	0.850	0.850	0.870	0.800	0.950	58,724,736	51,213,284	0.8721	0.850	0.850	0.870	0.800	0.950	58,724,736	0.8721	2.41%
2023-08-08	0	0.830	0.830	0.840	0.810	1.030	109,741,112	98,272,574	0.8955	0.830	0.830	0.840	0.810	1.030	109,741,112	0.8955	-17.00%
2023-08-07	0	1.000	1.000	1.010	0.980	1.090	91,646,565	93,139,616	1.0163	1.000	1.000	1.010	0.980	1.090	91,646,565	1.0163	-11.50%
2023-08-04	0	1.130	1.120	1.130	1.120	1.250	133,555,584	156,101,994	1.1688	1.130	1.120	1.130	1.120	1.250	133,555,584	1.1688	-6.61%
2023-08-03	0	1.210	1.210	1.220	1.130	1.550	472,968,967	578,607,489	1.2234	1.210	1.210	1.220	1.130	1.550	472,968,967	1.2234	-47.39%
2023-08-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2022-03-18	0	2.300	2.270	2.300	2.130	2.320	48,652,050	108,328,411	2.2266	2.300	2.270	2.300	2.130	2.320	48,652,050	2.2266	2.68%
2022-03-17	0	2.240	2.240	2.250	2.100	2.320	142,032,902	314,521,389	2.2144	2.240	2.240	2.250	2.100	2.320	142,032,902	2.2144	13.71%
2022-03-16	0	1.970	1.960	1.970	1.710	1.980	56,409,000	105,517,045	1.8706	1.970	1.960	1.970	1.710	1.980	56,409,000	1.8706	8.84%
2022-03-15	0	1.810	1.800	1.810	1.780	2.030	51,911,921	98,402,393	1.8956	1.810	1.800	1.810	1.780	2.030	51,911,921	1.8956	-5.73%
2022-03-14	0	1.920	1.920	1.930	1.920	2.140	43,395,500	87,089,077	2.0069	1.920	1.920	1.930	1.920	2.140	43,395,500	2.0069	-11.52%
2022-03-11	0	2.170	2.170	2.190	2.030	2.220	40,098,700	84,383,703	2.1044	2.170	2.170	2.190	2.030	2.220	40,098,700	2.1044	0.46%
2022-03-10	0	2.160	2.150	2.160	2.030	2.170	35,760,235	75,480,353	2.1107	2.160	2.150	2.160	2.030	2.170	35,760,235	2.1107	9.64%
2022-03-09	0	1.970	1.970	1.980	1.880	2.000	37,492,440	72,679,930	1.9385	1.970	1.970	1.980	1.880	2.000	37,492,440	1.9385	2.07%
2022-03-08	0	1.930	1.930	1.940	1.910	2.160	50,213,334	100,545,266	2.0024	1.930	1.930	1.940	1.910	2.160	50,213,334	2.0024	-8.96%
2022-03-07	0	2.120	2.120	2.140	2.060	2.230	37,398,540	79,140,617	2.1161	2.120	2.120	2.140	2.060	2.230	37,398,540	2.1161	-4.93%
2022-03-04	0	2.230	2.230	2.250	2.230	2.350	61,582,833	138,620,585	2.2510	2.230	2.230	2.250	2.230	2.350	61,582,833	2.2510	-5.91%
2022-03-03	0	2.370	2.370	2.390	2.360	2.420	10,480,000	24,998,737	2.3854	2.370	2.370	2.390	2.360	2.420	10,480,000	2.3854	0.42%
2022-03-02	0	2.360	2.350	2.360	2.350	2.420	11,902,500	28,160,252	2.3659	2.360	2.350	2.360	2.350	2.420	11,902,500	2.3659	-2.07%
2022-03-01	0	2.410	2.410	2.420	2.360	2.430	9,182,500	21,987,780	2.3945	2.410	2.410	2.420	2.360	2.430	9,182,500	2.3945	2.55%
2022-02-28	0	2.350	2.350	2.360	2.320	2.470	22,487,000	53,686,390	2.3874	2.350	2.350	2.360	2.320	2.470	22,487,000	2.3874	-3.29%
2022-02-25	0	2.430	2.430	2.440	2.410	2.480	15,902,500	38,839,350	2.4423	2.430	2.430	2.440	2.410	2.480	15,902,500	2.4423	0.83%
2022-02-24	0	2.410	2.410	2.420	2.400	2.550	30,814,107	76,222,810	2.4736	2.410	2.410	2.420	2.400	2.550	30,814,107	2.4736	-6.59%
2022-02-23	0	2.580	2.580	2.590	2.560	2.610	11,661,500	30,057,884	2.5775	2.580	2.580	2.590	2.560	2.610	11,661,500	2.5775	0.78%
2022-02-22	0	2.560	2.560	2.580	2.560	2.670	16,735,000	43,369,265	2.5915	2.560	2.560	2.580	2.560	2.670	16,735,000	2.5915	-3.76%
2022-02-21	0	2.660	2.650	2.660	2.630	2.760	29,448,000	78,631,080	2.6702	2.660	2.650	2.660	2.630	2.760	29,448,000	2.6702	-3.97%
2022-02-18	0	2.770	2.770	2.780	2.720	2.820	23,214,821	64,252,487	2.7677	2.770	2.770	2.780	2.720	2.820	23,214,821	2.7677	0.73%
2022-02-17	0	2.750	2.730	2.750	2.710	2.780	11,097,500	30,447,915	2.7437	2.750	2.730	2.750	2.710	2.780	11,097,500	2.7437	-0.36%
2022-02-16	0	2.760	2.760	2.770	2.750	2.800	11,314,500	31,369,060	2.7725	2.760	2.760	2.770	2.750	2.800	11,314,500	2.7725	-0.36%
2022-02-15	0	2.770	2.770	2.790	2.720	2.800	26,576,000	73,497,831	2.7656	2.770	2.770	2.790	2.720	2.800	26,576,000	2.7656	0.73%
2022-02-14	0	2.750	2.750	2.760	2.740	2.810	21,140,000	58,574,695	2.7708	2.750	2.750	2.760	2.740	2.810	21,140,000	2.7708	-2.48%
2022-02-11	0	2.820	2.820	2.830	2.790	2.950	55,913,058	159,169,526	2.8467	2.820	2.820	2.830	2.790	2.950	55,913,058	2.8467	0.36%
2022-02-10	0	2.810	2.810	2.820	2.700	2.840	33,878,371	94,352,271	2.7850	2.810	2.810	2.820	2.700	2.840	33,878,371	2.7850	4.85%
2022-02-09	0	2.680	2.680	2.690	2.660	2.740	22,898,500	61,836,815	2.7005	2.680	2.680	2.690	2.660	2.740	22,898,500	2.7005	1.13%
2022-02-08	0	2.650	2.640	2.650	2.600	2.680	16,316,500	42,954,810	2.6326	2.650	2.640	2.650	2.600	2.680	16,316,500	2.6326	0.38%
2022-02-07	0	2.640	2.640	2.650	2.610	2.690	18,911,132	50,193,390	2.6542	2.640	2.640	2.650	2.610	2.690	18,911,132	2.6542	1.54%
2022-02-04	0	2.600	2.600	2.620	2.520	2.650	6,801,500	17,715,052	2.6046	2.600	2.600	2.620	2.520	2.650	6,801,500	2.6046	2.36%
2022-01-31	0	2.540	2.540	2.550	2.380	2.570	5,693,000	14,113,169	2.4790	2.540	2.540	2.550	2.380	2.570	5,693,000	2.4790	2.42%
2022-01-28	0	2.480	2.470	2.480	2.390	2.570	13,509,824	33,143,711	2.4533	2.480	2.470	2.480	2.390	2.570	13,509,824	2.4533	-2.75%
2022-01-27	0	2.550	2.540	2.550	2.490	2.680	17,343,548	43,997,157	2.5368	2.550	2.540	2.550	2.490	2.680	17,343,548	2.5368	-4.85%
2022-01-26	0	2.680	2.670	2.680	2.660	2.730	18,894,000	50,935,640	2.6959	2.680	2.670	2.680	2.660	2.730	18,894,000	2.6959	-0.74%
2022-01-25	0	2.700	2.690	2.700	2.680	2.890	35,994,268	99,180,229	2.7554	2.700	2.690	2.700	2.680	2.890	35,994,268	2.7554	-5.26%
2022-01-24	0	2.850	2.850	2.860	2.830	3.120	122,076,307	364,685,703	2.9874	2.850	2.850	2.860	2.830	3.120	122,076,307	2.9874	2.15%
2022-01-21	0	2.790	2.790	2.800	2.740	2.850	40,609,300	113,441,440	2.7935	2.790	2.790	2.800	2.740	2.850	40,609,300	2.7935	-1.76%
2022-01-20	0	2.840	2.840	2.850	2.710	2.890	72,279,665	204,589,858	2.8305	2.840	2.840	2.850	2.710	2.890	72,279,665	2.8305	4.80%
2022-01-19	0	2.710	2.710	2.720	2.630	2.790	33,630,723	91,387,814	2.7174	2.710	2.710	2.720	2.630	2.790	33,630,723	2.7174	3.04%
2022-01-18	0	2.630	2.630	2.640	2.600	2.670	17,124,500	45,168,775	2.6377	2.630	2.630	2.640	2.600	2.670	17,124,500	2.6377	0.77%
2022-01-17	0	2.610	2.610	2.620	2.580	2.640	15,468,032	40,280,282	2.6041	2.610	2.610	2.620	2.580	2.640	15,468,032	2.6041	0.00%
2022-01-14	0	2.610	2.610	2.620	2.580	2.630	16,974,000	44,248,705	2.6069	2.610	2.610	2.620	2.580	2.630	16,974,000	2.6069	0.38%
2022-01-13	0	2.600	2.600	2.610	2.580	2.730	33,004,500	86,999,130	2.6360	2.600	2.600	2.610	2.580	2.730	33,004,500	2.6360	-4.06%
2022-01-12	0	2.710	2.700	2.710	2.690	2.780	27,543,500	74,840,645	2.7172	2.710	2.700	2.710	2.690	2.780	27,543,500	2.7172	-1.09%
2022-01-11	0	2.740	2.740	2.750	2.720	2.860	45,232,000	126,160,595	2.7892	2.740	2.740	2.750	2.720	2.860	45,232,000	2.7892	-0.72%
2022-01-10	0	2.760	2.750	2.760	2.660	2.800	44,638,500	122,137,355	2.7361	2.760	2.750	2.760	2.660	2.800	44,638,500	2.7361	2.60%
2022-01-07	0	2.690	2.690	2.710	2.550	2.720	33,057,664	87,654,334	2.6516	2.690	2.690	2.710	2.550	2.720	33,057,664	2.6516	1.51%
2022-01-06	0	2.650	2.650	2.660	2.590	2.670	24,020,566	63,163,431	2.6296	2.650	2.650	2.660	2.590	2.670	24,020,566	2.6296	0.76%
2022-01-05	0	2.630	2.630	2.640	2.620	2.740	22,836,167	60,817,809	2.6632	2.630	2.630	2.640	2.620	2.740	22,836,167	2.6632	-3.31%
2022-01-04	0	2.720	2.710	2.720	2.650	2.850	54,141,549	149,762,221	2.7661	2.720	2.710	2.720	2.650	2.850	54,141,549	2.7661	3.82%
2022-01-03	0	2.620	2.620	2.640	2.510	2.680	35,170,500	91,518,904	2.6021	2.620	2.620	2.640	2.510	2.680	35,170,500	2.6021	-0.76%
2021-12-31	0	2.640	2.620	2.640	2.580	2.650	11,298,500	29,588,665	2.6188	2.640	2.620	2.640	2.580	2.650	11,298,500	2.6188	1.93%
2021-12-30	0	2.590	2.580	2.590	2.470	2.650	19,639,152	49,913,093	2.5415	2.590	2.580	2.590	2.470	2.650	19,639,152	2.5415	-1.89%
2021-12-29	0	2.640	2.630	2.640	2.610	2.760	10,573,000	27,958,045	2.6443	2.640	2.630	2.640	2.610	2.760	10,573,000	2.6443	-1.86%
2021-12-28	0	2.690	2.680	2.690	2.670	2.800	47,659,368	129,044,298	2.7076	2.690	2.680	2.690	2.670	2.800	47,659,368	2.7076	2.28%
2021-12-24	0	2.630	2.630	2.640	2.600	2.700	27,749,000	73,112,491	2.6348	2.630	2.630	2.640	2.600	2.700	27,749,000	2.6348	-1.50%
2021-12-23	0	2.670	2.670	2.680	2.660	2.790	27,807,500	75,343,722	2.7095	2.670	2.670	2.680	2.660	2.790	27,807,500	2.7095	0.00%
2021-12-22	0	2.670	2.660	2.670	2.650	2.740	18,239,000	48,921,885	2.6823	2.670	2.660	2.670	2.650	2.740	18,239,000	2.6823	-1.84%
2021-12-21	0	2.720	2.710	2.720	2.620	2.730	30,884,857	82,944,292	2.6856	2.720	2.710	2.720	2.620	2.730	30,884,857	2.6856	2.26%
2021-12-20	0	2.660	2.650	2.660	2.590	2.830	40,676,041	109,272,924	2.6864	2.660	2.650	2.660	2.590	2.830	40,676,041	2.6864	-5.34%
2021-12-17	0	2.810	2.810	2.820	2.780	2.860	22,078,000	62,238,565	2.8190	2.810	2.810	2.820	2.780	2.860	22,078,000	2.8190	-0.71%
2021-12-16	0	2.830	2.820	2.830	2.750	2.900	36,359,000	102,627,720	2.8226	2.830	2.820	2.830	2.750	2.900	36,359,000	2.8226	1.43%
2021-12-15	0	2.790	2.790	2.800	2.780	2.940	64,418,693	183,077,619	2.8420	2.790	2.790	2.800	2.780	2.940	64,418,693	2.8420	-3.46%
2021-12-14	0	2.890	2.880	2.890	2.870	3.340	124,919,770	374,413,360	2.9972	2.890	2.880	2.890	2.870	3.340	124,919,770	2.9972	-13.21%
2021-12-13	0	3.330	3.320	3.330	3.320	3.560	41,692,000	141,647,725	3.3975	3.330	3.320	3.330	3.320	3.560	41,692,000	3.3975	-5.13%
2021-12-10	0	3.510	3.500	3.510	3.490	3.620	16,720,000	59,063,880	3.5325	3.510	3.500	3.510	3.490	3.620	16,720,000	3.5325	-1.68%
2021-12-09	0	3.570	3.570	3.580	3.410	3.620	27,233,633	96,805,494	3.5546	3.570	3.570	3.580	3.410	3.620	27,233,633	3.5546	3.48%
2021-12-08	0	3.450	3.450	3.460	3.430	3.620	31,570,000	109,997,260	3.4842	3.450	3.450	3.460	3.430	3.620	31,570,000	3.4842	-3.09%
2021-12-07	0	3.560	3.560	3.570	3.450	3.610	51,406,261	181,707,589	3.5347	3.560	3.560	3.570	3.450	3.610	51,406,261	3.5347	2.89%
2021-12-06	0	3.460	3.450	3.460	3.390	3.750	73,958,860	262,070,787	3.5435	3.460	3.450	3.460	3.390	3.750	73,958,860	3.5435	-5.21%
2021-12-03	0	3.650	3.640	3.650	3.530	3.670	22,976,180	83,074,954	3.6157	3.650	3.640	3.650	3.530	3.670	22,976,180	3.6157	2.24%
2021-12-02	0	3.570	3.560	3.570	3.450	3.750	45,425,456	163,267,289	3.5942	3.570	3.560	3.570	3.450	3.750	45,425,456	3.5942	-3.51%
2021-12-01	0	3.700	3.700	3.710	3.690	3.860	47,066,659	175,861,898	3.7364	3.700	3.700	3.710	3.690	3.860	47,066,659	3.7364	-3.14%
2021-11-30	0	3.820	3.820	3.830	3.800	3.960	30,323,000	116,383,188	3.8381	3.820	3.820	3.830	3.800	3.960	30,323,000	3.8381	-1.29%
2021-11-29	0	3.870	3.860	3.870	3.810	4.110	41,345,800	162,711,807	3.9354	3.870	3.860	3.870	3.810	4.110	41,345,800	3.9354	-4.68%
2021-11-26	0	4.060	4.060	4.070	4.050	4.440	45,503,850	190,452,931	4.1854	4.060	4.060	4.070	4.050	4.440	45,503,850	4.1854	-7.94%
2021-11-25	0	4.410	4.400	4.410	4.190	4.440	29,741,523	128,927,756	4.3349	4.410	4.400	4.410	4.190	4.440	29,741,523	4.3349	5.00%
2021-11-24	0	4.200	4.200	4.210	4.200	4.610	46,076,979	202,526,473	4.3954	4.200	4.200	4.210	4.200	4.610	46,076,979	4.3954	-4.55%
2021-11-23	0	4.400	4.400	4.410	3.980	4.570	85,754,332	370,960,436	4.3259	4.400	4.400	4.410	3.980	4.570	85,754,332	4.3259	8.37%
2021-11-22	0	4.060	4.050	4.060	3.960	4.080	15,476,000	62,050,772	4.0095	4.060	4.050	4.060	3.960	4.080	15,476,000	4.0095	-0.49%
2021-11-19	0	4.080	4.080	4.100	3.920	4.160	21,928,476	88,750,009	4.0472	4.080	4.080	4.100	3.920	4.160	21,928,476	4.0472	2.51%
2021-11-18	0	3.980	3.970	3.980	3.970	4.140	21,581,500	86,872,002	4.0253	3.980	3.970	3.980	3.970	4.140	21,581,500	4.0253	-4.10%
2021-11-17	0	4.150	4.130	4.150	4.090	4.280	19,873,000	82,363,009	4.1445	4.150	4.130	4.150	4.090	4.280	19,873,000	4.1445	-1.89%
2021-11-16	0	4.230	4.230	4.240	4.070	4.320	47,740,039	201,345,377	4.2175	4.230	4.230	4.240	4.070	4.320	47,740,039	4.2175	3.42%
2021-11-15	0	4.090	4.090	4.100	3.960	4.160	35,675,000	144,886,775	4.0613	4.090	4.090	4.100	3.960	4.160	35,675,000	4.0613	0.25%
2021-11-12	0	4.080	4.080	4.090	3.930	4.240	75,333,874	309,676,606	4.1107	4.080	4.080	4.090	3.930	4.240	75,333,874	4.1107	-0.73%
2021-11-11	0	4.110	4.100	4.110	3.960	4.150	44,016,400	179,211,966	4.0715	4.110	4.100	4.110	3.960	4.150	44,016,400	4.0715	2.75%
2021-11-10	0	4.000	3.990	4.000	3.860	4.000	29,717,500	117,208,204	3.9441	4.000	3.990	4.000	3.860	4.000	29,717,500	3.9441	2.83%
2021-11-09	0	3.890	3.880	3.890	3.780	3.950	33,317,000	129,380,193	3.8833	3.890	3.880	3.890	3.780	3.950	33,317,000	3.8833	2.37%
2021-11-08	0	3.800	3.800	3.820	3.690	3.860	22,936,000	87,145,045	3.7995	3.800	3.800	3.820	3.690	3.860	22,936,000	3.7995	1.88%
2021-11-05	0	3.730	3.710	3.730	3.690	3.830	35,285,500	131,904,182	3.7382	3.730	3.710	3.730	3.690	3.830	35,285,500	3.7382	-2.10%
2021-11-04	0	3.810	3.810	3.820	3.800	3.980	32,116,000	123,550,422	3.8470	3.810	3.810	3.820	3.800	3.980	32,116,000	3.8470	-3.79%
2021-11-03	0	3.960	3.960	3.970	3.820	3.960	20,040,265	78,116,567	3.8980	3.960	3.960	3.970	3.820	3.960	20,040,265	3.8980	3.13%
2021-11-02	0	3.840	3.840	3.850	3.800	4.110	37,973,961	147,861,647	3.8938	3.840	3.840	3.850	3.800	4.110	37,973,961	3.8938	-5.88%
2021-11-01	0	4.080	4.080	4.090	3.810	4.130	40,890,000	162,149,520	3.9655	4.080	4.080	4.090	3.810	4.130	40,890,000	3.9655	2.51%
2021-10-29	0	3.980	3.980	4.000	3.970	4.190	45,066,500	181,192,050	4.0205	3.980	3.980	4.000	3.970	4.190	45,066,500	4.0205	-3.86%
2021-10-28	0	4.140	4.140	4.150	4.120	4.350	31,271,111	132,345,663	4.2322	4.140	4.140	4.150	4.120	4.350	31,271,111	4.2322	-3.72%
2021-10-27	0	4.300	4.300	4.310	4.190	4.360	33,714,604	144,323,636	4.2807	4.300	4.300	4.310	4.190	4.360	33,714,604	4.2807	1.18%
2021-10-26	0	4.250	4.240	4.250	4.190	4.480	54,889,500	235,182,782	4.2847	4.250	4.240	4.250	4.190	4.480	54,889,500	4.2847	-5.97%
2021-10-25	0	4.520	4.520	4.530	4.450	4.880	59,554,500	273,114,317	4.5860	4.520	4.520	4.530	4.450	4.880	59,554,500	4.5860	-5.64%
2021-10-22	0	4.790	4.790	4.800	4.740	4.960	62,397,097	303,521,032	4.8643	4.790	4.790	4.800	4.740	4.960	62,397,097	4.8643	1.70%
2021-10-21	0	4.710	4.680	4.710	4.600	4.970	126,647,212	605,156,246	4.7783	4.710	4.680	4.710	4.600	4.970	126,647,212	4.7783	-8.01%
2021-10-20	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.00%
2021-09-30	0	5.120	5.110	5.120	4.790	5.120	36,515,096	183,433,150	5.0235	5.120	5.110	5.120	4.790	5.120	36,515,096	5.0235	2.40%
2021-09-29	0	5.000	4.990	5.000	4.550	5.050	61,599,793	302,892,315	4.9171	5.000	4.990	5.000	4.550	5.050	61,599,793	4.9171	8.93%
2021-09-28	0	4.590	4.580	4.590	4.460	4.690	56,365,585	257,850,639	4.5746	4.590	4.580	4.590	4.460	4.690	56,365,585	4.5746	2.68%
2021-09-27	0	4.470	4.460	4.470	4.190	4.520	48,690,895	215,119,839	4.4181	4.470	4.460	4.470	4.190	4.520	48,690,895	4.4181	3.23%
2021-09-24	0	4.330	4.330	4.340	4.210	4.580	45,042,132	197,646,562	4.3880	4.330	4.330	4.340	4.210	4.580	45,042,132	4.3880	-4.42%
2021-09-23	0	4.530	4.520	4.530	4.380	4.950	114,946,601	530,622,781	4.6163	4.530	4.520	4.530	4.380	4.950	114,946,601	4.6163	7.86%
2021-09-21	0	4.200	4.190	4.200	4.010	4.320	29,808,372	124,520,198	4.1774	4.200	4.190	4.200	4.010	4.320	29,808,372	4.1774	2.94%
2021-09-20	0	4.080	4.080	4.090	4.000	4.510	63,038,538	265,140,526	4.2060	4.080	4.080	4.090	4.000	4.510	63,038,538	4.2060	-11.30%
2021-09-17	0	4.600	4.600	4.610	4.150	4.600	201,332,295	911,588,991	4.5278	4.600	4.600	4.610	4.150	4.600	201,332,295	4.5278	12.20%
2021-09-16	0	4.100	4.090	4.100	3.950	4.350	62,474,861	253,013,782	4.0498	4.100	4.090	4.100	3.950	4.350	62,474,861	4.0498	-3.53%
2021-09-15	0	4.250	4.250	4.260	3.930	4.450	96,316,549	408,990,658	4.2463	4.250	4.250	4.260	3.930	4.450	96,316,549	4.2463	5.46%
2021-09-14	0	4.030	4.030	4.040	4.000	4.480	125,531,273	523,147,424	4.1675	4.030	4.030	4.040	4.000	4.480	125,531,273	4.1675	-12.01%
2021-09-13	0	4.580	4.570	4.580	4.530	4.680	37,803,456	173,669,190	4.5940	4.580	4.570	4.580	4.530	4.680	37,803,456	4.5940	-2.55%
2021-09-10	0	4.700	4.690	4.700	4.610	4.850	51,132,500	242,891,357	4.7502	4.700	4.690	4.700	4.610	4.850	51,132,500	4.7502	1.51%
2021-09-09	0	4.630	4.620	4.630	4.520	4.930	90,687,948	423,061,321	4.6650	4.630	4.620	4.630	4.520	4.930	90,687,948	4.6650	-7.58%
2021-09-08	0	5.010	5.000	5.010	4.940	5.140	59,409,000	299,300,315	5.0380	5.010	5.000	5.010	4.940	5.140	59,409,000	5.0380	0.80%
2021-09-07	0	4.970	4.970	4.980	4.930	5.450	119,757,311	608,327,812	5.0797	4.970	4.970	4.980	4.930	5.450	119,757,311	5.0797	-7.96%
2021-09-06	0	5.400	5.390	5.400	5.360	5.560	38,442,000	209,316,060	5.4450	5.400	5.390	5.400	5.360	5.560	38,442,000	5.4450	-3.57%
2021-09-03	0	5.600	5.580	5.600	5.570	5.830	52,002,494	294,599,714	5.6651	5.600	5.580	5.600	5.570	5.830	52,002,494	5.6651	-3.78%
2021-09-02	0	5.820	5.810	5.820	5.750	6.010	54,976,352	321,499,138	5.8480	5.820	5.810	5.820	5.750	6.010	54,976,352	5.8480	1.39%
2021-09-01	0	5.740	5.730	5.740	5.720	6.060	40,174,252	234,448,266	5.8358	5.740	5.730	5.740	5.720	6.060	40,174,252	5.8358	-1.71%
2021-08-31	0	5.840	5.830	5.840	5.720	5.980	25,071,535	146,041,450	5.8250	5.840	5.830	5.840	5.720	5.980	25,071,535	5.8250	0.00%
2021-08-30	0	5.840	5.840	5.850	5.640	5.970	27,375,248	158,909,186	5.8048	5.840	5.840	5.850	5.640	5.970	27,375,248	5.8048	0.52%
2021-08-27	0	5.810	5.800	5.810	5.730	6.220	67,706,931	403,867,559	5.9649	5.810	5.800	5.810	5.730	6.220	67,706,931	5.9649	0.17%
2021-08-26	0	5.800	5.790	5.800	5.660	5.880	29,720,067	170,851,540	5.7487	5.800	5.790	5.800	5.660	5.880	29,720,067	5.7487	-1.53%
2021-08-25	0	5.890	5.890	5.900	5.790	6.180	39,995,191	238,457,574	5.9622	5.890	5.890	5.900	5.790	6.180	39,995,191	5.9622	0.68%
2021-08-24	0	5.850	5.850	5.860	5.500	5.950	47,863,330	276,365,228	5.7740	5.850	5.850	5.860	5.500	5.950	47,863,330	5.7740	6.95%
2021-08-23	0	5.470	5.470	5.480	5.420	6.180	90,190,900	507,109,796	5.6226	5.470	5.470	5.480	5.420	6.180	90,190,900	5.6226	-9.14%
2021-08-20	0	6.020	6.020	6.030	5.830	6.480	65,216,724	398,622,709	6.1123	6.020	6.020	6.030	5.830	6.480	65,216,724	6.1123	0.17%
2021-08-19	0	6.010	6.000	6.010	5.970	6.430	45,471,555	279,622,027	6.1494	6.010	6.000	6.010	5.970	6.430	45,471,555	6.1494	-7.40%
2021-08-18	0	6.490	6.490	6.500	5.960	6.780	65,707,400	417,110,608	6.3480	6.490	6.490	6.500	5.960	6.780	65,707,400	6.3480	1.09%
2021-08-17	0	6.420	6.410	6.420	6.410	7.220	45,304,782	306,450,600	6.7642	6.420	6.410	6.420	6.410	7.220	45,304,782	6.7642	-8.68%
2021-08-16	0	7.030	7.030	7.040	6.860	7.250	45,925,895	325,862,710	7.0954	7.030	7.030	7.040	6.860	7.250	45,925,895	7.0954	-3.17%
2021-08-13	0	7.260	7.260	7.270	6.640	7.440	79,539,434	559,816,363	7.0382	7.260	7.260	7.270	6.640	7.440	79,539,434	7.0382	5.99%
2021-08-12	0	6.850	6.830	6.850	6.700	7.440	135,563,113	951,242,267	7.0170	6.850	6.830	6.850	6.700	7.440	135,563,113	7.0170	-6.16%
2021-08-11	0	7.300	7.300	7.310	6.760	8.040	282,564,082	2,121,539,809	7.5082	7.300	7.300	7.310	6.760	8.040	282,564,082	7.5082	8.96%
2021-08-10	0	6.700	6.700	6.710	5.860	6.760	144,483,577	909,380,702	6.2940	6.700	6.700	6.710	5.860	6.760	144,483,577	6.2940	20.50%
2021-08-09	0	5.560	5.550	5.560	5.010	5.620	56,551,698	305,052,563	5.3942	5.560	5.550	5.560	5.010	5.620	56,551,698	5.3942	9.66%
2021-08-06	0	5.070	5.070	5.080	4.920	5.250	81,447,984	410,522,347	5.0403	5.070	5.070	5.080	4.920	5.250	81,447,984	5.0403	-3.43%
2021-08-05	0	5.250	5.240	5.250	5.220	5.530	37,786,677	201,286,393	5.3269	5.250	5.240	5.250	5.220	5.530	37,786,677	5.3269	-1.69%
2021-08-04	0	5.340	5.340	5.350	5.140	5.460	33,487,359	178,842,007	5.3406	5.340	5.340	5.350	5.140	5.460	33,487,359	5.3406	1.33%
2021-08-03	0	5.270	5.270	5.280	5.200	5.700	48,736,400	262,472,137	5.3855	5.270	5.270	5.280	5.200	5.700	48,736,400	5.3855	-7.05%
2021-08-02	0	5.670	5.660	5.670	5.310	5.760	40,721,651	228,540,641	5.6123	5.670	5.660	5.670	5.310	5.760	40,721,651	5.6123	2.72%
2021-07-30	0	5.520	5.520	5.530	5.120	5.560	60,687,604	324,576,673	5.3483	5.520	5.520	5.530	5.120	5.560	60,687,604	5.3483	1.66%
2021-07-29	0	5.430	5.430	5.440	5.350	5.700	56,808,500	314,061,182	5.5284	5.430	5.430	5.440	5.350	5.700	56,808,500	5.5284	0.93%
2021-07-28	0	5.380	5.380	5.390	5.020	5.470	71,053,551	377,259,271	5.3095	5.380	5.380	5.390	5.020	5.470	71,053,551	5.3095	4.26%
2021-07-27	0	5.160	5.150	5.160	5.020	5.790	87,165,549	465,993,140	5.3461	5.160	5.150	5.160	5.020	5.790	87,165,549	5.3461	-10.73%
2021-07-26	0	5.780	5.770	5.780	5.680	6.400	101,445,509	606,022,333	5.9739	5.780	5.770	5.780	5.680	6.400	101,445,509	5.9739	-12.02%
2021-07-23	0	6.570	6.560	6.570	6.530	7.050	57,239,200	380,178,090	6.6419	6.570	6.560	6.570	6.530	7.050	57,239,200	6.6419	-5.19%
2021-07-22	0	6.930	6.930	6.940	6.600	7.200	73,175,521	505,878,601	6.9132	6.930	6.930	6.940	6.600	7.200	73,175,521	6.9132	3.74%
2021-07-21	0	6.680	6.670	6.680	6.570	7.060	57,722,838	390,897,906	6.7720	6.680	6.670	6.680	6.570	7.060	57,722,838	6.7720	-0.89%
2021-07-20	0	6.740	6.720	6.740	6.130	6.940	152,996,017	1,000,730,984	6.5409	6.740	6.720	6.740	6.130	6.940	152,996,017	6.5409	0.15%
2021-07-19	0	6.730	6.720	6.730	6.700	7.690	107,016,922	754,292,207	7.0483	6.730	6.720	6.730	6.700	7.690	107,016,922	7.0483	-13.38%
2021-07-16	0	7.770	7.770	7.780	7.680	8.320	48,032,025	381,889,878	7.9507	7.770	7.770	7.780	7.680	8.320	48,032,025	7.9507	-0.38%
2021-07-15	0	7.800	7.800	7.810	7.660	7.970	30,509,967	237,433,092	7.7821	7.800	7.800	7.810	7.660	7.970	30,509,967	7.7821	1.43%
2021-07-14	0	7.690	7.680	7.690	7.660	8.350	61,430,463	487,131,261	7.9298	7.690	7.680	7.690	7.660	8.350	61,430,463	7.9298	-7.24%
2021-07-13	0	8.290	8.290	8.300	8.280	8.540	25,340,235	211,390,906	8.3421	8.290	8.290	8.300	8.280	8.540	25,340,235	8.3421	-2.24%
2021-07-12	0	8.480	8.480	8.500	8.450	9.090	26,559,997	228,904,678	8.6184	8.480	8.480	8.500	8.450	9.090	26,559,997	8.6184	-3.85%
2021-07-09	0	8.820	8.810	8.820	8.410	8.890	20,517,704	179,082,322	8.7282	8.820	8.810	8.820	8.410	8.890	20,517,704	8.7282	4.01%
2021-07-08	0	8.480	8.480	8.490	8.460	9.130	27,558,414	238,904,327	8.6690	8.480	8.480	8.490	8.460	9.130	27,558,414	8.6690	-6.61%
2021-07-07	0	9.080	9.060	9.080	8.750	9.170	24,647,642	222,525,863	9.0283	9.080	9.060	9.080	8.750	9.170	24,647,642	9.0283	1.79%
2021-07-06	0	8.920	8.910	8.920	8.750	9.120	24,091,926	215,224,205	8.9335	8.920	8.910	8.920	8.750	9.120	24,091,926	8.9335	-2.41%
2021-07-05	0	9.140	9.120	9.140	8.990	9.500	29,385,159	269,102,914	9.1578	9.140	9.120	9.140	8.990	9.500	29,385,159	9.1578	-1.93%
2021-07-02	0	9.320	9.310	9.320	9.220	9.960	43,968,240	420,886,878	9.5725	9.320	9.310	9.320	9.220	9.960	43,968,240	9.5725	-4.41%
2021-06-30	0	9.750	9.740	9.750	9.350	9.760	39,194,671	376,903,250	9.6162	9.750	9.740	9.750	9.350	9.760	39,194,671	9.6162	1.46%
2021-06-29	0	9.610	9.600	9.610	9.520	10.06	69,263,103	675,860,965	9.7579	9.610	9.600	9.610	9.520	10.06	69,263,103	9.7579	0.00%
2021-06-28	0	9.610	9.610	9.630	9.170	9.800	42,490,426	407,308,465	9.5859	9.610	9.610	9.630	9.170	9.800	42,490,426	9.5859	4.68%
2021-06-25	0	9.180	9.180	9.200	8.980	9.280	34,038,292	311,885,684	9.1628	9.180	9.180	9.200	8.980	9.280	34,038,292	9.1628	0.88%
2021-06-24	0	9.100	9.100	9.110	8.740	9.350	61,803,967	566,145,498	9.1603	9.100	9.100	9.110	8.740	9.350	61,803,967	9.1603	3.17%
2021-06-23	0	8.820	8.820	8.840	8.590	8.940	22,979,119	202,200,902	8.7993	8.820	8.820	8.840	8.590	8.940	22,979,119	8.7993	-0.79%
2021-06-22	0	8.890	8.890	8.900	8.710	9.040	33,532,429	298,487,761	8.9015	8.890	8.890	8.900	8.710	9.040	33,532,429	8.9015	1.14%
2021-06-21	0	8.790	8.780	8.790	8.010	8.820	50,454,557	436,298,088	8.6473	8.790	8.780	8.790	8.010	8.820	50,454,557	8.6473	7.33%
2021-06-18	0	8.190	8.190	8.200	8.090	8.570	35,072,500	288,409,772	8.2232	8.190	8.190	8.200	8.090	8.570	35,072,500	8.2232	-2.50%
2021-06-17	0	8.400	8.400	8.410	8.360	8.690	26,108,500	222,186,430	8.5101	8.400	8.400	8.410	8.360	8.690	26,108,500	8.5101	-3.56%
2021-06-16	0	8.710	8.710	8.720	8.390	8.840	26,456,800	227,179,878	8.5868	8.710	8.710	8.720	8.390	8.840	26,456,800	8.5868	1.28%
2021-06-15	0	8.600	8.590	8.600	8.540	8.960	32,493,500	284,137,654	8.7444	8.600	8.590	8.600	8.540	8.960	32,493,500	8.7444	-3.37%
2021-06-11	0	8.900	8.890	8.900	8.750	9.000	38,401,055	340,620,619	8.8701	8.900	8.890	8.900	8.750	9.000	38,401,055	8.8701	0.34%
2021-06-10	0	8.870	8.860	8.870	8.800	9.120	33,081,039	294,385,843	8.8989	8.870	8.860	8.870	8.800	9.120	33,081,039	8.8989	-1.55%
2021-06-09	0	9.010	9.010	9.020	8.830	9.110	30,434,500	273,247,442	8.9782	9.010	9.010	9.020	8.830	9.110	30,434,500	8.9782	1.58%
2021-06-08	0	8.870	8.860	8.870	8.870	9.200	40,430,019	363,880,384	9.0003	8.870	8.860	8.870	8.870	9.200	40,430,019	9.0003	-1.55%
2021-06-07	0	9.010	9.010	9.040	8.850	9.330	58,535,362	532,055,242	9.0895	9.010	9.010	9.040	8.850	9.330	58,535,362	9.0895	-0.99%
2021-06-04	0	9.100	9.100	9.130	9.100	9.610	98,127,672	915,107,620	9.3257	9.100	9.100	9.130	9.100	9.610	98,127,672	9.3257	-2.47%
2021-06-03	0	9.330	9.330	9.360	9.290	9.940	59,503,629	571,282,078	9.6008	9.330	9.330	9.360	9.290	9.940	59,503,629	9.6008	-4.60%
2021-06-02	0	9.780	9.780	9.790	9.740	10.34	460,654,294	4,540,687,539	9.8570	9.780	9.780	9.790	9.740	10.34	460,654,294	9.8570	-12.52%
2021-06-01	0	11.18	11.16	11.18	11.16	12.02	25,976,500	296,171,115	11.402	11.18	11.16	11.18	11.16	12.02	25,976,500	11.402	-3.29%
2021-05-31	0	11.56	11.56	11.58	11.46	11.90	21,293,700	247,137,953	11.606	11.56	11.56	11.58	11.46	11.90	21,293,700	11.606	-3.51%
2021-05-28	0	11.98	11.96	11.98	11.94	12.40	12,822,500	154,926,685	12.082	11.98	11.96	11.98	11.94	12.40	12,822,500	12.082	-2.76%
2021-05-27	0	12.32	12.32	12.34	12.28	13.00	14,044,206	174,493,498	12.425	12.32	12.32	12.34	12.28	13.00	14,044,206	12.425	-3.75%
2021-05-26	0	12.80	12.78	12.80	12.56	13.16	9,509,613	121,768,978	12.805	12.80	12.78	12.80	12.56	13.16	9,509,613	12.805	1.75%
2021-05-25	0	12.58	12.56	12.58	12.52	12.96	8,019,000	101,414,300	12.647	12.58	12.56	12.58	12.52	12.96	8,019,000	12.647	-1.72%
2021-05-24	0	12.80	12.78	12.80	12.72	13.24	13,522,951	174,631,496	12.914	12.80	12.78	12.80	12.72	13.24	13,522,951	12.914	0.31%
2021-05-21	0	12.76	12.74	12.76	12.64	13.44	14,714,900	190,966,189	12.978	12.76	12.74	12.76	12.64	13.44	14,714,900	12.978	0.63%
2021-05-20	0	12.68	12.66	12.68	12.32	13.48	15,171,253	191,878,347	12.647	12.68	12.66	12.68	12.32	13.48	15,171,253	12.647	-8.12%
2021-05-18	0	13.80	13.70	13.80	11.98	13.92	22,186,828	283,582,489	12.782	13.80	13.70	13.80	11.98	13.92	22,186,828	12.782	15.19%
2021-05-17	0	11.98	11.98	12.00	11.92	12.58	7,521,333	90,611,927	12.047	11.98	11.98	12.00	11.92	12.58	7,521,333	12.047	-1.64%
2021-05-14	0	12.18	12.18	12.20	11.94	12.52	6,887,000	83,436,280	12.115	12.18	12.18	12.20	11.94	12.52	6,887,000	12.115	-1.77%
2021-05-13	0	12.40	12.34	12.40	11.70	12.64	10,372,225	125,959,759	12.144	12.40	12.34	12.40	11.70	12.64	10,372,225	12.144	1.64%
2021-05-12	0	12.20	12.18	12.20	12.14	12.78	8,235,500	101,549,715	12.331	12.20	12.18	12.20	12.14	12.78	8,235,500	12.331	-2.24%
2021-05-11	0	12.48	12.48	12.50	12.30	13.00	4,797,500	60,036,295	12.514	12.48	12.48	12.50	12.30	13.00	4,797,500	12.514	-4.29%
2021-05-10	0	13.04	12.96	13.04	12.64	13.50	8,443,902	108,959,271	12.904	13.04	12.96	13.04	12.64	13.50	8,443,902	12.904	-2.83%
2021-05-07	0	13.42	13.42	13.44	13.20	13.88	5,116,615	69,230,049	13.530	13.42	13.42	13.44	13.20	13.88	5,116,615	13.530	-0.59%
2021-05-06	0	13.50	13.46	13.50	13.32	13.78	4,623,600	62,268,704	13.468	13.50	13.46	13.50	13.32	13.78	4,623,600	13.468	-0.30%
2021-05-05	0	13.54	13.52	13.54	13.52	13.96	2,665,441	36,537,278	13.708	13.54	13.52	13.54	13.52	13.96	2,665,441	13.708	-1.02%
2021-05-04	0	13.68	13.66	13.68	13.56	13.80	2,205,000	30,197,450	13.695	13.68	13.66	13.68	13.56	13.80	2,205,000	13.695	0.44%
2021-05-03	0	13.62	13.60	13.62	13.40	13.70	2,637,500	35,817,220	13.580	13.62	13.60	13.62	13.40	13.70	2,637,500	13.580	0.74%
2021-04-30	0	13.52	13.50	13.52	13.42	13.98	7,211,500	97,715,050	13.550	13.52	13.50	13.52	13.42	13.98	7,211,500	13.550	-3.15%
2021-04-29	0	13.96	13.94	13.96	13.84	14.68	5,379,265	75,600,998	14.054	13.96	13.94	13.96	13.84	14.68	5,379,265	14.054	-3.19%
2021-04-28	0	14.42	14.40	14.42	13.68	14.60	12,764,500	182,024,216	14.260	14.42	14.40	14.42	13.68	14.60	12,764,500	14.260	5.87%
2021-04-27	0	13.62	13.60	13.62	13.56	14.00	5,596,156	76,916,920	13.745	13.62	13.60	13.62	13.56	14.00	5,596,156	13.745	-0.29%
2021-04-26	0	13.66	13.64	13.66	13.50	14.08	5,445,198	74,662,234	13.712	13.66	13.64	13.66	13.50	14.08	5,445,198	13.712	-1.87%
2021-04-23	0	13.92	13.92	13.94	13.80	14.28	6,022,000	83,953,895	13.941	13.92	13.92	13.94	13.80	14.28	6,022,000	13.941	-1.83%
2021-04-22	0	14.18	14.12	14.18	13.90	14.38	7,221,117	101,512,808	14.058	14.18	14.12	14.18	13.90	14.38	7,221,117	14.058	-0.42%
2021-04-21	0	14.24	14.24	14.26	14.08	14.56	6,707,500	95,776,207	14.279	14.24	14.24	14.26	14.08	14.56	6,707,500	14.279	-2.33%
2021-04-20	0	14.58	14.58	14.60	14.44	14.90	5,465,451	80,137,509	14.663	14.58	14.58	14.60	14.44	14.90	5,465,451	14.663	-0.41%
2021-04-19	0	14.64	14.64	14.66	14.38	14.96	8,231,187	120,535,965	14.644	14.64	14.64	14.66	14.38	14.96	8,231,187	14.644	-1.74%
2021-04-16	0	14.90	14.88	14.90	14.72	15.00	2,918,000	43,440,439	14.887	14.90	14.88	14.90	14.72	15.00	2,918,000	14.887	0.40%
2021-04-15	0	14.84	14.84	14.86	14.44	15.00	4,499,050	66,482,703	14.777	14.84	14.84	14.86	14.44	15.00	4,499,050	14.777	1.92%
2021-04-14	0	14.56	14.54	14.56	14.36	14.88	4,728,010	69,016,859	14.597	14.56	14.54	14.56	14.36	14.88	4,728,010	14.597	0.28%
2021-04-13	0	14.52	14.50	14.52	14.48	14.92	4,526,000	66,522,966	14.698	14.52	14.50	14.52	14.48	14.92	4,526,000	14.698	-1.49%
2021-04-12	0	14.74	14.74	14.76	14.36	15.68	14,770,582	215,590,623	14.596	14.74	14.74	14.76	14.36	15.68	14,770,582	14.596	-4.16%
2021-04-09	0	15.38	15.38	15.40	15.18	16.36	8,310,029	129,456,559	15.578	15.38	15.38	15.40	15.18	16.36	8,310,029	15.578	-5.99%
2021-04-08	0	16.36	16.34	16.36	16.12	16.54	9,063,627	148,757,852	16.413	16.36	16.34	16.36	16.12	16.54	9,063,627	16.413	0.00%
2021-04-07	0	16.36	16.36	16.38	15.88	16.68	17,935,911	293,505,057	16.364	16.36	16.36	16.38	15.88	16.68	17,935,911	16.364	3.68%
2021-04-01	0	15.78	15.74	15.78	15.24	16.00	8,237,094	129,680,602	15.743	15.78	15.74	15.78	15.24	16.00	8,237,094	15.743	3.54%
2021-03-31	0	15.24	15.24	15.32	15.04	15.50	4,009,696	61,104,542	15.239	15.24	15.24	15.32	15.04	15.50	4,009,696	15.239	-0.39%
2021-03-30	0	15.30	15.28	15.30	15.12	15.80	6,851,921	105,954,739	15.464	15.30	15.28	15.30	15.12	15.80	6,851,921	15.464	-1.16%
2021-03-29	0	15.48	15.48	15.50	14.92	16.06	15,430,098	240,452,407	15.583	15.48	15.48	15.50	14.92	16.06	15,430,098	15.583	2.65%
2021-03-26	0	15.08	15.08	15.14	14.78	15.54	13,790,042	209,279,656	15.176	15.08	15.08	15.14	14.78	15.54	13,790,042	15.176	3.15%
2021-03-25	0	14.62	14.62	14.70	14.30	14.98	7,308,176	107,614,743	14.725	14.62	14.62	14.70	14.30	14.98	7,308,176	14.725	-0.81%
2021-03-24	0	14.74	14.70	14.74	14.38	15.24	7,385,000	108,411,500	14.680	14.74	14.70	14.74	14.38	15.24	7,385,000	14.680	-3.15%
2021-03-23	0	15.22	15.20	15.22	15.00	15.68	14,421,600	220,037,030	15.257	15.22	15.20	15.22	15.00	15.68	14,421,600	15.257	1.47%
2021-03-22	0	15.00	14.98	15.00	14.98	15.62	7,094,509	107,434,734	15.143	15.00	14.98	15.00	14.98	15.62	7,094,509	15.143	-1.32%
2021-03-19	0	15.20	15.18	15.20	14.98	15.38	8,396,825	126,983,158	15.123	15.20	15.18	15.20	14.98	15.38	8,396,825	15.123	-1.81%
2021-03-18	0	15.48	15.46	15.48	15.40	16.18	13,688,216	214,345,004	15.659	15.48	15.46	15.48	15.40	16.18	13,688,216	15.659	-2.64%
2021-03-17	0	15.90	15.90	15.94	15.74	16.90	23,184,098	376,348,016	16.233	15.90	15.90	15.94	15.74	16.90	23,184,098	16.233	-2.45%
2021-03-16	0	16.30	16.28	16.30	15.20	16.50	21,771,883	351,300,856	16.136	16.30	16.28	16.30	15.20	16.50	21,771,883	16.136	7.38%
2021-03-15	0	15.18	15.16	15.18	14.98	16.58	17,891,000	280,722,156	15.691	15.18	15.16	15.18	14.98	16.58	17,891,000	15.691	0.26%
2021-03-12	0	15.14	15.14	15.20	14.88	15.68	7,828,220	119,799,368	15.304	15.14	15.14	15.20	14.88	15.68	7,828,220	15.304	1.07%
2021-03-11	0	14.98	14.90	14.98	14.30	14.98	5,432,500	80,181,090	14.760	14.98	14.90	14.98	14.30	14.98	5,432,500	14.760	5.64%
2021-03-10	0	14.18	14.18	14.20	14.06	15.20	5,596,098	81,308,520	14.530	14.18	14.18	14.20	14.06	15.20	5,596,098	14.530	-1.39%
2021-03-09	0	14.38	14.30	14.38	13.60	15.00	8,928,049	128,517,154	14.395	14.38	14.30	14.38	13.60	15.00	8,928,049	14.395	-1.51%
2021-03-08	0	14.60	14.56	14.60	14.32	15.78	10,135,196	151,006,926	14.899	14.60	14.56	14.60	14.32	15.78	10,135,196	14.899	-4.20%
2021-03-05	0	15.24	15.22	15.24	14.70	15.58	15,049,766	226,582,068	15.056	15.24	15.22	15.24	14.70	15.58	15,049,766	15.056	-4.27%
2021-03-04	0	15.92	15.92	15.96	15.82	16.40	4,536,254	72,600,676	16.005	15.92	15.92	15.96	15.82	16.40	4,536,254	16.005	-3.86%
2021-03-03	0	16.56	16.56	16.58	16.06	16.72	4,823,420	78,879,641	16.353	16.56	16.56	16.58	16.06	16.72	4,823,420	16.353	1.60%
2021-03-02	0	16.30	16.28	16.30	16.20	17.76	11,353,627	190,064,125	16.740	16.30	16.28	16.30	16.20	17.76	11,353,627	16.740	-4.12%
2021-03-01	0	17.00	16.96	17.00	16.32	17.12	11,456,646	192,589,408	16.810	17.00	16.96	17.00	16.32	17.12	11,456,646	16.810	4.17%
2021-02-26	0	16.32	16.32	16.36	15.50	16.92	13,321,500	218,855,292	16.429	16.32	16.32	16.36	15.50	16.92	13,321,500	16.429	-1.21%
2021-02-25	0	16.52	16.52	16.58	15.60	17.60	17,804,937	298,263,050	16.752	16.52	16.52	16.58	15.60	17.60	17,804,937	16.752	7.27%
2021-02-24	0	15.40	15.38	15.40	14.62	16.12	20,362,649	309,032,798	15.176	15.40	15.38	15.40	14.62	16.12	20,362,649	15.176	-2.53%
2021-02-23	0	15.80	15.80	15.82	15.42	16.32	21,538,029	340,298,480	15.800	15.80	15.80	15.82	15.42	16.32	21,538,029	15.800	-3.66%
2021-02-22	0	16.40	16.40	16.42	16.40	18.36	15,666,195	266,726,327	17.026	16.40	16.40	16.42	16.40	18.36	15,666,195	17.026	-8.79%
2021-02-19	0	17.98	17.96	17.98	17.70	18.90	13,236,894	240,345,949	18.157	17.98	17.96	17.98	17.70	18.90	13,236,894	18.157	-4.87%
2021-02-18	0	18.90	18.90	18.96	18.62	19.48	10,594,538	200,629,756	18.937	18.90	18.90	18.96	18.62	19.48	10,594,538	18.937	-1.05%
2021-02-17	0	19.10	19.10	19.26	17.90	19.74	17,576,569	336,876,229	19.166	19.10	19.10	19.26	17.90	19.74	17,576,569	19.166	4.95%
2021-02-16	0	18.20	18.10	18.20	17.50	18.28	15,611,439	280,981,705	17.998	18.20	18.10	18.20	17.50	18.28	15,611,439	17.998	3.06%
2021-02-11	0	17.66	17.62	17.68	17.50	17.80	3,078,402	54,299,563	17.639	17.66	17.62	17.68	17.50	17.80	3,078,402	17.639	0.91%
2021-02-10	0	17.50	17.50	17.52	17.48	17.96	10,310,747	181,799,504	17.632	17.50	17.50	17.52	17.48	17.96	10,310,747	17.632	-1.13%
2021-02-09	0	17.70	17.70	17.80	17.32	18.18	10,303,570	182,733,579	17.735	17.70	17.70	17.80	17.32	18.18	10,303,570	17.735	1.49%
2021-02-08	0	17.44	17.44	17.56	17.44	18.00	15,572,490	275,224,871	17.674	17.44	17.44	17.56	17.44	18.00	15,572,490	17.674	-2.35%
2021-02-05	0	17.86	17.86	17.88	16.80	18.00	21,526,571	380,039,486	17.654	17.86	17.86	17.88	16.80	18.00	21,526,571	17.654	5.93%
2021-02-04	0	16.86	16.84	16.86	16.32	17.14	10,180,372	169,959,562	16.695	16.86	16.84	16.86	16.32	17.14	10,180,372	16.695	0.84%
2021-02-03	0	16.72	16.70	16.72	16.20	16.90	9,951,645	164,560,350	16.536	16.72	16.70	16.72	16.20	16.90	9,951,645	16.536	1.33%
2021-02-02	0	16.50	16.50	16.54	16.34	17.28	18,042,866	302,773,767	16.781	16.50	16.50	16.54	16.34	17.28	18,042,866	16.781	-2.83%
2021-02-01	0	16.98	16.98	17.00	16.76	19.50	39,849,148	716,240,794	17.974	16.98	16.98	17.00	16.76	19.50	39,849,148	17.974	-1.16%
2021-01-29	1	17.18	17.14	17.20	15.78	17.50	30,071,495	503,912,077	16.757	17.18	17.14	17.20	15.78	17.50	30,071,495	16.757	10.84%
2021-01-28	0	15.50	15.46	15.50	15.22	16.00	20,168,759	316,933,068	15.714	15.50	15.46	15.50	15.22	16.00	20,168,759	15.714	-2.02%
2021-01-27	0	15.82	15.80	15.82	15.02	16.10	16,240,582	256,833,774	15.814	15.82	15.80	15.82	15.02	16.10	16,240,582	15.814	0.51%
2021-01-26	0	15.74	15.64	15.74	15.20	16.16	28,086,813	440,880,323	15.697	15.74	15.64	15.74	15.20	16.16	28,086,813	15.697	4.24%
2021-01-25	0	15.10	15.10	15.18	14.58	15.58	18,353,530	276,233,706	15.051	15.10	15.10	15.18	14.58	15.58	18,353,530	15.051	-0.79%
2021-01-22	0	15.22	15.22	15.24	14.68	15.60	10,585,024	159,992,301	15.115	15.22	15.22	15.24	14.68	15.60	10,585,024	15.115	-1.42%
2021-01-21	0	15.44	15.40	15.44	15.30	16.18	19,257,904	302,147,956	15.690	15.44	15.40	15.44	15.30	16.18	19,257,904	15.690	0.65%
2021-01-20	0	15.34	15.34	15.40	15.30	16.00	17,322,235	270,609,847	15.622	15.34	15.34	15.40	15.30	16.00	17,322,235	15.622	-0.78%
2021-01-19	0	15.46	15.46	15.48	14.98	16.90	58,649,913	938,922,368	16.009	15.46	15.46	15.48	14.98	16.90	58,649,913	16.009	-0.26%
2021-01-18	0	15.50	15.30	15.50	13.20	15.98	123,581,626	1,820,167,813	14.728	15.50	15.30	15.50	13.20	15.98	123,581,626	14.728	26.22%
2021-01-15	0	12.28	12.20	12.28	11.18	12.30	42,666,991	510,195,318	11.958	12.28	12.20	12.28	11.18	12.30	42,666,991	11.958	10.04%
2021-01-14	0	11.16	11.16	11.18	11.04	11.78	20,424,030	231,318,634	11.326	11.16	11.16	11.18	11.04	11.78	20,424,030	11.326	-3.79%
2021-01-13	0	11.60	11.60	11.62	11.60	12.30	15,769,683	186,751,185	11.842	11.60	11.60	11.62	11.60	12.30	15,769,683	11.842	-4.61%
2021-01-12	0	12.16	12.14	12.16	11.60	12.50	29,050,885	351,083,628	12.085	12.16	12.14	12.16	11.60	12.50	29,050,885	12.085	0.00%
2021-01-11	0	12.16	12.14	12.16	11.60	12.80	104,457,621	1,288,012,881	12.330	12.16	12.14	12.16	11.60	12.80	104,457,621	12.330	9.55%
2021-01-08	0	11.10	11.10	11.12	9.000	11.10	192,702,797	1,881,325,422	9.7628	11.10	11.10	11.12	9.000	11.10	192,702,797	9.7628	26.14%
2021-01-07	0	8.800	8.800	8.850	8.600	9.200	22,552,542	200,458,217	8.8885	8.800	8.800	8.850	8.600	9.200	22,552,542	8.8885	0.57%
2021-01-06	0	8.750	8.750	8.760	8.490	8.960	38,907,624	345,043,544	8.8683	8.750	8.750	8.760	8.490	8.960	38,907,624	8.8683	3.06%
2021-01-05	0	8.490	8.470	8.490	8.400	8.600	3,406,214	28,894,656	8.4829	8.490	8.470	8.490	8.400	8.600	3,406,214	8.4829	-1.85%
2021-01-04	0	8.650	8.650	8.690	8.650	8.930	8,146,674	71,607,523	8.7898	8.650	8.650	8.690	8.650	8.930	8,146,674	8.7898	-3.24%
2020-12-31	0	8.940	8.880	8.940	8.760	8.990	16,066,068	142,776,101	8.8868	8.940	8.880	8.940	8.760	8.990	16,066,068	8.8868	0.90%
2020-12-30	0	8.860	8.830	8.860	8.600	8.890	15,143,198	132,580,648	8.7551	8.860	8.830	8.860	8.600	8.890	15,143,198	8.7551	0.68%
2020-12-29	0	8.800	8.790	8.800	8.680	8.990	17,256,615	152,237,907	8.8220	8.800	8.790	8.800	8.680	8.990	17,256,615	8.8220	-0.90%
2020-12-28	0	8.880	8.870	8.880	8.080	9.000	102,656,785	912,792,097	8.8917	8.880	8.870	8.880	8.080	9.000	102,656,785	8.8917	5.34%
2020-12-24	0	8.430	8.420	8.430	8.380	8.510	3,333,646	28,152,454	8.4449	8.430	8.420	8.430	8.380	8.510	3,333,646	8.4449	-0.59%
2020-12-23	0	8.480	8.480	8.500	8.290	8.690	10,142,933	86,520,113	8.5301	8.480	8.480	8.500	8.290	8.690	10,142,933	8.5301	2.29%
2020-12-22	0	8.290	8.290	8.300	8.290	8.560	5,184,813	43,519,441	8.3936	8.290	8.290	8.300	8.290	8.560	5,184,813	8.3936	-2.47%
2020-12-21	0	8.500	8.490	8.500	8.340	8.650	7,121,947	60,648,701	8.5157	8.500	8.490	8.500	8.340	8.650	7,121,947	8.5157	1.92%
2020-12-18	0	8.340	8.340	8.360	8.280	8.590	7,618,940	64,074,049	8.4098	8.340	8.340	8.360	8.280	8.590	7,618,940	8.4098	-2.46%
2020-12-17	0	8.550	8.510	8.550	8.450	8.710	8,331,150	71,330,499	8.5619	8.550	8.510	8.550	8.450	8.710	8,331,150	8.5619	-1.16%
2020-12-16	0	8.650	8.640	8.650	8.510	8.780	22,738,739	197,134,623	8.6695	8.650	8.640	8.650	8.510	8.780	22,738,739	8.6695	1.65%
2020-12-15	0	8.510	8.510	8.520	8.030	8.520	26,087,797	218,515,806	8.3762	8.510	8.510	8.520	8.030	8.520	26,087,797	8.3762	6.51%
2020-12-14	0	7.990	7.990	8.000	7.810	7.990	12,052,243	95,259,694	7.9039	7.990	7.990	8.000	7.810	7.990	12,052,243	7.9039	0.25%
2020-12-11	0	7.970	7.970	7.980	7.780	7.990	7,581,470	59,874,031	7.8974	7.970	7.970	7.980	7.780	7.990	7,581,470	7.8974	-0.38%
2020-12-10	0	8.000	7.990	8.000	7.700	8.020	10,038,485	79,384,262	7.9080	8.000	7.990	8.000	7.700	8.020	10,038,485	7.9080	0.00%
2020-12-09	0	8.000	8.000	8.010	7.850	8.090	19,005,809	151,622,482	7.9777	8.000	8.000	8.010	7.850	8.090	19,005,809	7.9777	2.17%
2020-12-08	0	7.830	7.810	7.830	7.430	8.000	37,465,454	288,002,668	7.6872	7.830	7.810	7.830	7.430	8.000	37,465,454	7.6872	-2.13%
2020-12-07	0	8.000	8.000	8.010	7.730	8.800	51,115,931	419,959,441	8.2158	8.000	8.000	8.010	7.730	8.800	51,115,931	8.2158	-8.99%
2020-12-04	0	8.790	8.790	8.800	8.780	8.820	59,957,169	527,545,552	8.7987	8.790	8.790	8.800	8.780	8.820	59,957,169	8.7987	-0.11%
2020-12-03	0	8.800	8.800	8.810	8.780	8.960	83,926,308	740,957,434	8.8287	8.800	8.800	8.810	8.780	8.960	83,926,308	8.8287	0.23%
2020-12-02	0	8.780	8.780	8.790	8.540	8.930	230,914,935	2,026,054,769	8.7740	8.780	8.780	8.790	8.540	8.930	230,914,935	8.7740

Recommend Webb-site to a friend