ST运盛(600767)_成本_均价

相关股票: 交通银行中国太保东方财富浦发银行上汽集团宝钢股份国泰君安海通证券中国船舶上港集团韦尔股份宝信软件中国东航上海机场上海银行东方证券光大证券复星医药上海电气中远海能上海医药璞泰来华域汽车招商轮船春秋航空上海莱士陆家嘴国投资本润泽科技锦江酒店绿地控股爱旭股份思源电气张江高科老凤祥晨光股份上海石化中远海发吉祥航空申能股份环旭电子百润股份 ST建元
相关股吧: 601328股吧 601601股吧 300059股吧 600000股吧 600104股吧 600019股吧 601211股吧 600837股吧 600150股吧 600018股吧 603501股吧 600845股吧 600115股吧 600009股吧 601229股吧 600958股吧 601788股吧 600196股吧 601727股吧 600026股吧 601607股吧 603659股吧 600741股吧 601872股吧 601021股吧 002252股吧 600663股吧 600061股吧 300442股吧 600754股吧 600606股吧 600732股吧 002028股吧 600895股吧 600612股吧 603899股吧 600688股吧 601866股吧 603885股吧 600642股吧 601231股吧 002568股吧 600816股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	3天均	升跌%	5天均	升跌%	10天均	升跌%	升跌均
20230620	0.44	0.45	0.42	0.42	-2.33%	-4.55%	-91.32%	228189	0.0999	84.21	0.44	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230619	0.42	0.44	0.41	0.43	2.38%	0%	-91.12%	155404	0.0662	57.27	0.43	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230616	0.39	0.43	0.39	0.42	7.69%	2.44%	-91.32%	211648	0.087	70.52	0.41	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230615	0.39	0.4	0.38	0.39	-2.5%	0%	-91.94%	93786	0.0366	29.36	0.39	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230614	0.4	0.41	0.39	0.4	0%	0%	-91.74%	76185	0.0305	22.28	0.4	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230613	0.4	0.41	0.39	0.4	0%	0%	-91.74%	92818	0.0371	22.22	0.4	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230612	0.4	0.42	0.39	0.4	-2.44%	0%	-91.74%	137117	0.0551	33.31	0.4	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230609	0.41	0.42	0.4	0.41	-2.38%	0%	-91.53%	131469	0.0538	33.53	0.41	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230608	0.44	0.44	0.41	0.42	-4.55%	-2.33%	-91.32%	122675	0.0526	32.86	0.43	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230607	0.44	0.45	0.43	0.44	0%	0%	-90.91%	117946	0.0518	31.52	0.44	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230606	0.46	0.46	0.44	0.44	-4.35%	-2.22%	-90.91%	163909	0.0733	42.44	0.45	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230605	0.45	0.47	0.43	0.46	2.22%	2.22%	-90.5%	258533	0.1164	66.14	0.45	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230602	0.47	0.48	0.44	0.45	-4.26%	-2.17%	-90.7%	241514	0.1104	64.62	0.46	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230601	0.43	0.48	0.43	0.47	4.44%	2.17%	-90.29%	390407	0.1788	97.87	0.46	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230531	0.6	0.6	0.42	0.45	-89.18%	2.27%	-90.7%	702187	0.3114	180.67	0.44	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230427	4.16	4.16	4.16	4.16	-5.02%	-0.24%	-14.05%	1030	0.0043	2.29	4.17	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230426	4.38	4.38	4.38	4.38	-4.99%	0.69%	-9.5%	598	0.0026	1.34	4.35	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230425	4.61	4.61	4.61	4.61	-4.95%	0%	-4.75%	4772	0.022	11.01	4.61	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230424	4.85	4.85	4.85	4.85	-5.09%	0%	0.21%	7037	0.0341	17.15	4.85	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230421	5.11	5.11	5.11	5.11	-5.02%	0%	5.58%	12023	0.0614	30.39	5.11	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230420	5.38	5.53	5.38	5.38	-4.95%	0%	11.16%	26774	0.1441	74.12	5.38	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230419	5.64	5.7	5.59	5.66	0%	0.18%	16.94%	14558	0.0822	44.59	5.65	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230418	5.73	5.82	5.64	5.66	-1.22%	-0.53%	16.94%	13164	0.0749	41.67	5.69	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230417	5.7	5.8	5.63	5.73	0.53%	-0.17%	18.39%	14059	0.0807	42.48	5.74	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230414	5.46	5.75	5.45	5.7	4.01%	0.53%	17.77%	27443	0.1557	78.92	5.67	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230413	5.57	5.6	5.45	5.48	-1.62%	-0.18%	13.22%	19540	0.1073	53.02	5.49	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230412	5.62	5.65	5.53	5.57	-1.42%	0%	15.08%	16405	0.0913	45.29	5.57	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230411	5.65	5.71	5.63	5.65	-0.88%	0%	16.74%	7926	0.0448	22.22	5.65	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230410	5.82	5.82	5.65	5.7	-0.52%	-0.35%	17.77%	14143	0.0809	38.9	5.72	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230407	5.78	5.82	5.71	5.73	-0.69%	-0.35%	18.39%	14473	0.0832	37.54	5.75	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230406	5.73	5.88	5.67	5.77	1.05%	-0.17%	19.21%	21464	0.124	53.12	5.78	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230404	5.7	5.75	5.66	5.71	0%	0%	17.98%	9160	0.0523	21.95	5.71	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230403	5.62	5.75	5.51	5.71	2.88%	1.24%	17.98%	25069	0.1415	54.64	5.64	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230331	5.59	5.66	5.53	5.55	-0.89%	-0.54%	14.67%	14972	0.0836	33.03	5.58	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230330	5.65	5.78	5.59	5.6	-1.41%	-0.71%	15.7%	22322	0.126	50.05	5.64	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230329	5.72	5.78	5.63	5.68	-0.7%	-0.35%	17.36%	12969	0.0739	30.6	5.7	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230328	5.64	5.76	5.64	5.72	0.35%	0.35%	18.18%	13591	0.0775	30.49	5.7	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230327	5.71	5.84	5.64	5.7	0%	0%	17.77%	21267	0.1212	47.75	5.7	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230324	5.88	5.99	5.63	5.7	-2.23%	-2.06%	17.77%	41451	0.2413	96.03	5.82	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230323	5.7	5.91	5.6	5.83	3.55%	0.52%	20.45%	36092	0.2092	108.77	5.8	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230322	5.55	5.68	5.42	5.63	3.3%	1.81%	16.32%	28401	0.157	70.49	5.53	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230321	5.18	5.45	5.17	5.45	5.01%	0.74%	12.6%	41368	0.2237	107.33	5.41	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230320	5.2	5.28	5	5.19	-1.33%	0.19%	7.23%	17219	0.0892	47.96	5.18	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230317	5.3	5.35	5.02	5.26	-0.38%	1.54%	8.68%	26010	0.1347	71.31	5.18	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230316	5.35	5.36	5.27	5.28	-1.86%	-0.75%	9.09%	6858	0.0365	19.23	5.32	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230315	5.37	5.4	5.31	5.38	0%	0.56%	11.16%	14069	0.0752	36.74	5.35	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230314	5.4	5.43	5.36	5.38	-1.1%	0%	11.16%	9089	0.0489	22.29	5.38	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230313	5.4	5.44	5.36	5.44	0.74%	0.74%	12.4%	9441	0.051	21.09	5.4	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230310	5.48	5.48	5.35	5.4	-1.1%	0.37%	11.57%	11014	0.0593	21.39	5.38	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230309	5.4	5.48	5.37	5.46	1.3%	0.74%	12.81%	11347	0.0615	18.98	5.42	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230308	5.34	5.49	5.34	5.39	0%	-0.37%	11.36%	12080	0.0654	19.85	5.41	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230307	5.41	5.44	5.37	5.39	0.19%	-0.19%	11.36%	9499	0.0513	15.02	5.4	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230306	5.5	5.5	5.36	5.38	-2.18%	-0.37%	11.16%	20283	0.1095	29.43	5.4	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230303	5.45	5.53	5.45	5.5	0.92%	0.55%	13.64%	14504	0.0794	21.49	5.47	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230302	5.46	5.46	5.3	5.45	0%	1.11%	12.6%	30775	0.166	45.42	5.39	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230301	5.59	5.59	5.34	5.45	-1.62%	-0.18%	12.6%	39936	0.2179	59.98	5.46	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230228	5.65	5.65	5.49	5.54	-1.07%	-0.18%	14.46%	26009	0.1444	41.11	5.55	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230227	5.73	5.85	5.47	5.6	-2.61%	-0.53%	15.7%	26218	0.1475	39.17	5.63	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230224	5.75	5.92	5.74	5.75	0%	-1.2%	18.8%	19575	0.114	31.34	5.82	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230223	5.82	5.92	5.74	5.75	-1.2%	-0.69%	18.8%	22933	0.1328	39.16	5.79	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230222	5.78	5.84	5.75	5.82	-0.34%	0.34%	20.25%	21585	0.1252	33.69	5.8	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230221	5.65	5.91	5.64	5.84	3.73%	-0.51%	20.66%	57537	0.3376	86.95	5.87	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230220	5.57	5.77	5.57	5.63	-0.71%	-0.18%	16.32%	23474	0.1324	34.58	5.64	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230217	5.62	5.76	5.57	5.67	0%	-0.35%	17.15%	22552	0.1284	31.39	5.69	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230216	5.55	5.78	5.49	5.67	2.16%	-0.18%	17.15%	30070	0.1708	40	5.68	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230215	5.62	5.68	5.5	5.55	-1.25%	-0.54%	14.67%	26898	0.1502	31.66	5.58	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230214	5.79	5.85	5.48	5.62	-2.6%	1.08%	16.12%	78241	0.4349	87.24	5.56	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230213	5.71	5.93	5.7	5.77	-1.2%	-0.86%	19.21%	38478	0.2239	46.03	5.82	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230210	5.72	6	5.7	5.84	0.86%	-0.34%	20.66%	32512	0.1906	40.1	5.86	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230209	5.56	5.84	5.56	5.79	-1.03%	1.94%	19.63%	87982	0.4997	108.79	5.68	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230208	6.09	6.09	5.85	5.85	-5.03%	-0.85%	20.87%	55536	0.3278	78.5	5.9	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230207	6.02	6.2	6.02	6.16	2.33%	0.82%	27.27%	49076	0.3	76.2	6.11	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230206	5.79	6.12	5.79	6.02	3.26%	-0.17%	24.38%	66912	0.4033	102.77	6.03	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230203	5.8	5.88	5.7	5.83	3.37%	0.52%	20.45%	53308	0.3092	83.95	5.8	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230202	5.78	5.88	5.51	5.64	0.71%	-1.4%	16.53%	118029	0.6757	194.59	5.72	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230201	5.33	5.6	5.31	5.6	5.07%	1.27%	15.7%	80942	0.4477	151.67	5.53	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230131	5.2	5.33	5.17	5.33	4.92%	0.38%	10.12%	77175	0.4096	153.67	5.31	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230130	5.05	5.18	5.05	5.08	0.99%	-0.59%	4.96%	23510	0.1201	51.06	5.11	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230120	4.88	5.08	4.88	5.03	3.07%	-0.2%	3.93%	18608	0.0937	40.04	5.04	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230119	5.02	5.02	4.87	4.88	-1.81%	-1.01%	0.83%	12250	0.0604	36.76	4.93	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230118	4.95	5.06	4.94	4.97	-0.6%	-0.2%	2.69%	8671	0.0432	17.22	4.98	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230117	5.18	5.2	4.98	5	-3.47%	-1.57%	3.31%	23157	0.1176	44.61	5.08	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230116	5.05	5.25	5.05	5.18	0.19%	-0.38%	7.02%	17035	0.0885	34.54	5.2	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230113	5.12	5.24	5.06	5.17	1.37%	0%	6.82%	13978	0.0723	29.21	5.17	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230112	5.01	5.17	4.98	5.1	1.19%	0.79%	5.37%	16291	0.0825	33.03	5.06	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230111	5.05	5.21	4.99	5.04	0.4%	-1.56%	4.13%	22735	0.1163	48.78	5.12	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230110	4.89	5.09	4.85	5.02	2.45%	0.4%	3.72%	16228	0.0812	33.26	5	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230109	4.81	4.98	4.81	4.9	1.45%	-0.41%	1.24%	16391	0.0807	33.78	4.92	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230106	4.96	5.13	4.79	4.83	-1.43%	-2.42%	-0.21%	28023	0.1387	61.34	4.95	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230105	4.62	4.9	4.61	4.9	4.93%	2.08%	1.24%	17727	0.0851	38.52	4.8	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230104	4.64	4.79	4.59	4.67	0.65%	-0.43%	-3.51%	13676	0.0642	28.76	4.69	0%	4.79	0%	4.82	0%	4.84	0%	0%
20230103	4.67	4.75	4.58	4.64	-0.64%	0%	-4.13%	19789	0.0919	43.51	4.64	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221230	4.84	4.95	4.67	4.67	-3.91%	-2.91%	-3.51%	17704	0.0851	56.46	4.81	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221229	4.58	4.86	4.53	4.86	4.97%	1.67%	0.41%	22734	0.1086	46.65	4.78	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221228	4.59	4.7	4.51	4.63	0.22%	-0.22%	-4.34%	7666	0.0356	15.44	4.64	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221227	4.84	4.85	4.61	4.62	-4.74%	-0.65%	-4.55%	42731	0.1986	83.53	4.65	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221226	4.9	4.99	4.83	4.85	-1.42%	-0.61%	0.21%	8244	0.0402	17.73	4.88	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221223	4.83	4.97	4.73	4.92	1.44%	1.03%	1.65%	11774	0.0573	23.49	4.87	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221222	5.05	5.05	4.82	4.85	-0.41%	-1.02%	0.21%	12812	0.0628	23.86	4.9	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221221	5	5.01	4.81	4.87	-2.6%	-0.41%	0.62%	14910	0.0729	24.61	4.89	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221220	5.02	5.11	4.9	5	-1.57%	-0.2%	3.31%	17958	0.0899	28.15	5.01	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221219	5.15	5.33	5.03	5.08	-0.97%	-2.12%	4.96%	45801	0.2377	66.19	5.19	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221216	4.93	5.13	4.87	5.13	4.91%	0.59%	5.99%	42303	0.2158	55.71	5.1	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221215	4.84	5	4.83	4.89	1.24%	-0.81%	1.03%	13359	0.0658	15.16	4.93	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221214	5.04	5.04	4.81	4.83	-4.17%	-1.63%	-0.21%	20661	0.1015	26.85	4.91	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221213	4.98	5.08	4.94	5.04	1.61%	0.6%	4.13%	18159	0.0909	18.06	5.01	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221212	5.12	5.16	4.95	4.96	-2.94%	-1.2%	2.48%	28906	0.145	28.88	5.02	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221209	5.16	5.26	4.98	5.11	-1.92%	-0.58%	5.58%	29638	0.1524	30.35	5.14	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221208	5.21	5.39	5.21	5.21	-0.76%	-1.7%	7.64%	48471	0.2568	52.92	5.3	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221207	5.19	5.33	5.19	5.25	0.57%	0.19%	8.47%	34511	0.1808	41.04	5.24	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221206	5.16	5.38	5.02	5.22	-0.19%	0.19%	7.85%	58442	0.3047	74.93	5.21	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221205	5.28	5.49	5.23	5.23	-4.91%	-1.69%	8.06%	74887	0.3982	109.1	5.32	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221202	5.22	5.5	5.19	5.5	4.96%	1.29%	13.64%	98534	0.5347	165.75	5.43	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221201	5.69	5.69	5.15	5.24	-3.32%	-3.85%	8.26%	121535	0.662	247.87	5.45	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221130	5.32	5.42	5.32	5.42	5.04%	0.74%	11.98%	12644	0.068	33.51	5.38	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221129	5.01	5.16	5.01	5.16	5.09%	0.58%	6.61%	17282	0.0887	43.85	5.13	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221128	4.56	4.91	4.56	4.91	4.91%	2.08%	1.45%	50977	0.2454	119.05	4.81	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221125	4.49	4.72	4.42	4.68	4%	1.96%	-3.31%	25787	0.1183	58.94	4.59	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221124	4.44	4.5	4.43	4.5	0.45%	0.45%	-7.02%	11279	0.0505	22.7	4.48	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221123	4.59	4.62	4.4	4.48	-3.03%	0%	-7.44%	21972	0.0984	40.48	4.48	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221122	4.73	4.75	4.61	4.62	-2.12%	-0.86%	-4.55%	18987	0.0884	35.77	4.66	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221121	4.63	4.76	4.6	4.72	0.64%	0.85%	-2.48%	22295	0.1044	40.88	4.68	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221118	4.8	4.84	4.63	4.69	-2.7%	-0.64%	-3.1%	35697	0.1684	63.34	4.72	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221117	4.75	4.87	4.74	4.82	1.05%	0%	-0.41%	30001	0.1445	54.9	4.82	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221116	4.74	4.9	4.7	4.77	0%	-0.21%	-1.45%	23426	0.112	42.92	4.78	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221115	4.72	4.81	4.68	4.77	0.63%	0.85%	-1.45%	23674	0.112	41.65	4.73	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221114	4.8	4.84	4.67	4.74	-2.07%	-0.21%	-2.07%	28537	0.1356	50.33	4.75	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221111	4.84	5	4.63	4.84	0%	1.89%	0%	60184	0.2861	103	4.75	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221110	4.9	5	4.82	4.84	-4.54%	-0.82%	0%	43653	0.213	76.41	4.88	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221109	5	5.12	5	5.07	1.4%	-0.2%	4.75%	14989	0.0761	25.62	5.08	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221108	5.09	5.1	4.98	5	-1.57%	-0.6%	3.31%	22068	0.111	35.05	5.03	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221107	5.18	5.28	5.07	5.08	-1.36%	-0.78%	4.96%	28608	0.1464	44.82	5.12	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221104	5.09	5.19	5.09	5.15	0.39%	0.19%	6.4%	13456	0.0691	20.75	5.14	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221103	5.18	5.19	5.1	5.13	-1.16%	0%	5.99%	14372	0.0737	21.01	5.13	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221102	5.24	5.33	5.12	5.19	-1.7%	-0.57%	7.23%	25495	0.1332	37.68	5.22	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221101	5.23	5.4	5.23	5.28	0.19%	-0.94%	9.09%	21258	0.1133	32.45	5.33	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221031	5.03	5.3	5.03	5.27	4.15%	0.96%	8.88%	37162	0.1941	55.99	5.22	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221028	4.77	5.09	4.61	5.06	4.33%	3.05%	4.55%	51061	0.2505	75.02	4.91	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221027	5.06	5.15	4.85	4.85	-4.9%	-0.82%	0.21%	59877	0.2926	92.85	4.89	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221026	5.38	5.38	5.04	5.1	-3.95%	-1.92%	5.37%	42470	0.221	76.82	5.2	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221025	5.26	5.42	5.18	5.31	1.14%	-0.19%	9.71%	20574	0.1095	40.8	5.32	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221024	5.2	5.29	5.11	5.25	0.19%	0.96%	8.47%	19891	0.1035	39.76	5.2	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221021	5.36	5.36	5.11	5.24	-2.6%	1.16%	8.26%	54605	0.2831	107.29	5.18	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221020	5.33	5.52	5.31	5.38	-1.1%	0%	11.16%	26753	0.1438	56.29	5.38	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221019	5.49	5.56	5.34	5.44	-0.91%	-0.18%	12.4%	25512	0.1391	52.68	5.45	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221018	5.63	5.69	5.48	5.49	-3%	-2.14%	13.43%	22410	0.1257	44.38	5.61	0%	4.79	0%	4.82	0%	4.84	0%	0%
20221017	5.69	5.74	5.64	5.66	-0.7%	-0.35%	16.94%	11557	0.0656	21.32	5.68	0%	4.79	0%	4.82	0%	4.84	0%	0%
20220720	4	4.14	3.96	4.09	3.81%	0%	-15.5%	51173	0.2095	282.69	4.09	-13.71%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220719	3.86	3.98	3.82	3.94	1.81%	0.25%	-18.6%	27001	0.1061	143.17	3.93	-17.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220718	3.77	3.88	3.73	3.87	2.65%	1.04%	-20.04%	28820	0.1104	148.97	3.83	-19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220715	3.81	3.83	3.76	3.77	-2.84%	-0.53%	-22.11%	21451	0.0813	109.7	3.79	-20.04%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220714	3.82	3.93	3.78	3.88	1.57%	1.04%	-19.83%	24990	0.0959	129.4	3.84	-18.99%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220713	3.85	3.86	3.73	3.82	-1.55%	0.53%	-21.07%	34544	0.1314	177.3	3.8	-19.83%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220712	3.73	3.94	3.72	3.88	3.47%	-0.51%	-19.83%	65252	0.2547	343.68	3.9	-17.72%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220711	3.81	3.82	3.72	3.75	-1.83%	-0.53%	-22.52%	26608	0.1002	135.2	3.77	-20.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220708	3.81	3.84	3.8	3.82	0.53%	0%	-21.07%	11508	0.044	59.37	3.82	-19.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220707	3.85	3.85	3.76	3.8	-1.55%	-0.26%	-21.49%	20387	0.0776	104.71	3.81	-19.62%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220706	3.89	3.91	3.82	3.86	-1.28%	0%	-20.25%	24222	0.0935	126.16	3.86	-18.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220705	3.92	3.93	3.86	3.91	-0.51%	0.51%	-19.21%	17065	0.0664	89.6	3.89	-17.93%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220704	3.95	3.96	3.89	3.93	-0.51%	0%	-18.8%	13279	0.0522	70.44	3.93	-17.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220701	3.9	3.97	3.89	3.95	0.51%	0.51%	-18.39%	22090	0.0869	117.26	3.93	-17.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220630	3.89	3.93	3.85	3.93	0.77%	1.29%	-18.8%	31984	0.1241	167.45	3.88	-18.14%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220629	4.03	4.06	3.9	3.9	-3.23%	-2.01%	-19.42%	39864	0.1585	213.87	3.98	-16.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220628	4.01	4.08	3.99	4.03	0%	0%	-16.74%	39154	0.1577	212.79	4.03	-14.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220627	4.09	4.13	4.01	4.03	-2.42%	-0.49%	-16.74%	53120	0.2153	290.51	4.05	-14.56%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220624	4.28	4.33	4.13	4.13	-5.06%	-1.43%	-14.67%	64770	0.2715	366.35	4.19	-11.6%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220623	4.59	4.59	4.34	4.35	-0.91%	-1.81%	-10.12%	100135	0.4439	598.97	4.43	-6.54%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220622	4.39	4.39	4.39	4.39	5.02%	0%	-9.3%	9362	0.0411	55.46	4.39	-7.38%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220621	4.18	4.18	4.18	4.18	5.03%	0%	-13.64%	6118	0.0256	34.54	4.18	-11.81%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220620	4.03	4.05	3.88	3.98	-1.24%	0.25%	-17.77%	21129	0.0838	113.08	3.97	-16.24%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220617	4.07	4.09	3.98	4.03	-0.98%	0.25%	-16.74%	17745	0.0714	96.34	4.02	-15.19%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220616	4.08	4.16	4.05	4.07	-0.49%	-0.49%	-15.91%	11618	0.0475	64.09	4.09	-13.71%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220615	4.16	4.17	4.08	4.09	-0.73%	-0.73%	-15.5%	23062	0.095	128.19	4.12	-13.08%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220614	4.01	4.22	4.01	4.12	1.48%	0.49%	-14.88%	18451	0.0757	102.15	4.1	-13.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220613	4.15	4.19	4.02	4.06	-2.87%	-1.22%	-16.12%	18725	0.0769	103.76	4.11	-13.29%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220610	4.12	4.21	4.12	4.18	0.48%	0%	-13.64%	7769	0.0325	43.85	4.18	-11.81%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220609	4.28	4.28	4.15	4.16	-1.89%	-1.19%	-14.05%	16113	0.0679	91.62	4.21	-11.18%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220608	4.23	4.28	4.19	4.24	-0.7%	0%	-12.4%	14561	0.0618	83.39	4.24	-10.55%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220607	4.21	4.29	4.12	4.27	1.67%	1.91%	-11.78%	23970	0.1004	135.47	4.19	-11.6%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220606	4.14	4.27	4.14	4.2	0.24%	0%	-13.22%	28971	0.1217	164.22	4.2	-11.39%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220602	4.36	4.38	4.11	4.19	-3.23%	0%	-13.43%	52316	0.2192	295.78	4.19	-11.6%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220601	4.55	4.58	4.32	4.33	-4.84%	-2.48%	-10.54%	38263	0.1697	228.98	4.44	-6.33%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220531	4.54	4.61	4.49	4.55	-0.22%	0.22%	-5.99%	18230	0.0828	111.73	4.54	-4.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220530	4.49	4.62	4.49	4.56	1.79%	-0.22%	-5.79%	23422	0.107	144.38	4.57	-3.59%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220527	4.56	4.6	4.45	4.48	-1.97%	-1.1%	-7.44%	22471	0.1017	137.23	4.53	-4.43%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220526	4.64	4.66	4.55	4.57	-1.72%	-0.44%	-5.58%	26041	0.1196	161.38	4.59	-3.16%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220525	4.6	4.74	4.6	4.65	0%	-0.43%	-3.93%	26681	0.1247	168.26	4.67	-1.48%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220524	4.51	4.76	4.47	4.65	1.75%	1.09%	-3.93%	48864	0.2246	303.06	4.6	-2.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220523	4.56	4.66	4.4	4.57	0.22%	1.11%	-5.58%	61289	0.277	373.77	4.52	-4.64%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220520	4.48	4.56	4.3	4.56	5.07%	2.24%	-5.79%	77204	0.3444	464.71	4.46	-5.91%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220519	4.27	4.5	4.23	4.34	0%	-0.91%	-10.33%	57336	0.2513	339.09	4.38	-7.59%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220518	4.03	4.34	4.03	4.34	5.08%	2.36%	-10.33%	55742	0.2364	318.99	4.24	-10.55%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220517	4.02	4.22	3.89	4.13	2.74%	1.98%	-14.67%	60160	0.2435	328.57	4.05	-14.56%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220516	3.86	4.07	3.86	4.02	2.29%	1.52%	-16.94%	67065	0.2656	358.39	3.96	-16.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220513	4.02	4.09	3.93	3.93	-5.07%	-0.51%	-18.8%	111644	0.4411	595.2	3.95	-16.67%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220512	4.14	4.24	4.14	4.14	-5.05%	-0.24%	-14.46%	61427	0.2549	343.95	4.15	-12.45%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220511	4.07	4.49	4.07	4.36	1.87%	2.59%	-9.92%	191820	0.8143	1098.77	4.25	-10.34%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220510	4.28	4.28	4.28	4.28	-4.89%	-0.23%	-11.57%	8868	0.038	51.28	4.29	-9.49%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220509	4.5	4.5	4.5	4.5	-5.06%	0%	-7.02%	4266	0.0192	25.91	4.5	-5.06%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220506	4.74	4.74	4.74	4.74	-5.01%	0%	-2.07%	8038	0.0381	51.41	4.74	0%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220505	4.99	4.99	4.99	4.99	-4.95%	-0.4%	3.1%	1516	0.0076	10.26	5.01	5.7%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220429	5.25	5.25	5.25	5.25	-5.06%	0.57%	8.47%	1034	0.0054	7.29	5.22	10.13%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220428	5.53	5.53	5.53	5.53	-4.98%	-0.54%	14.26%	1727	0.0096	12.95	5.56	17.3%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220426	6.22	6.4	5.75	5.82	-5.37%	-4.12%	20.25%	82361	0.4998	674.4	6.07	28.06%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220425	6.8	6.8	6.09	6.15	-1.44%	-4.8%	27.07%	108791	0.7029	948.45	6.46	36.29%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220422	6.2	6.24	6.2	6.24	10.05%	0.16%	28.93%	24241	0.151	203.75	6.23	31.43%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220421	5.9	5.92	5.63	5.67	-3.74%	-1.05%	17.15%	26193	0.1501	202.54	5.73	20.89%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220420	5.99	6.05	5.88	5.89	-1.67%	-1.34%	21.69%	13804	0.0824	111.19	5.97	25.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220419	6.04	6.1	5.95	5.99	0.5%	-0.66%	23.76%	11961	0.0721	97.29	6.03	27.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220418	6.09	6.09	5.84	5.96	-3.25%	0.17%	23.14%	32023	0.1905	257.05	5.95	25.53%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220415	6.33	6.33	6.1	6.16	-2.53%	-0.48%	27.27%	18906	0.1171	158.01	6.19	30.59%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220414	6.37	6.48	6.3	6.32	-0.32%	-1.1%	30.58%	17991	0.1149	155.04	6.39	34.81%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220413	6.59	6.59	6.33	6.34	-3.35%	-1.55%	30.99%	20503	0.132	178.11	6.44	35.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220412	6.43	6.6	6.43	6.56	1.08%	0.31%	35.54%	12521	0.0819	110.51	6.54	37.97%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220411	6.7	6.72	6.49	6.49	-3.71%	-1.52%	34.09%	18489	0.1219	164.49	6.59	39.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220408	6.9	6.97	6.66	6.74	-2.32%	-0.3%	39.26%	22796	0.1541	207.93	6.76	42.62%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220407	6.97	7.09	6.78	6.9	-0.14%	-0.29%	42.56%	28191	0.1951	263.26	6.92	45.99%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220401	6.55	6.85	6.42	6.77	3.36%	1.5%	39.88%	39036	0.2604	351.37	6.67	40.72%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220331	6.45	6.7	6.45	6.55	-0.46%	-0.76%	35.33%	21129	0.1394	188.1	6.6	39.24%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220330	6.63	6.69	6.5	6.58	-1.05%	0.46%	35.95%	23964	0.157	211.85	6.55	38.19%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220329	6.54	6.84	6.46	6.65	2.94%	0.3%	37.4%	34518	0.2289	308.87	6.63	39.87%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220328	6.47	6.55	6.31	6.46	-0.31%	0.47%	33.47%	21493	0.1381	186.34	6.43	35.65%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220325	6.57	6.63	6.47	6.48	-1.07%	-0.77%	33.88%	22124	0.1445	194.98	6.53	37.76%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220324	6.64	6.64	6.5	6.55	-1.21%	-0.3%	35.33%	28086	0.1844	248.82	6.57	38.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220323	6.72	6.89	6.58	6.63	-2.64%	-1.19%	36.98%	55340	0.3713	501.01	6.71	41.56%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220322	7.13	7.16	6.76	6.81	-5.02%	-1.02%	40.7%	92508	0.6365	858.86	6.88	45.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220321	7.5	7.5	6.92	7.17	3.76%	-1.24%	48.14%	147865	1.0738	1448.93	7.26	53.16%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220318	6.33	6.91	6.23	6.91	10.03%	6.14%	42.77%	41649	0.271	365.67	6.51	37.34%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220317	6.39	6.42	6.24	6.28	-0.32%	-0.95%	29.75%	25646	0.1626	219.4	6.34	33.76%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220316	6.41	6.42	6	6.3	0.32%	0.8%	30.17%	28989	0.1813	244.64	6.25	31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220315	6.74	6.74	6.25	6.28	-5.28%	-2.48%	29.75%	22764	0.1467	197.95	6.44	35.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220311	6.6	6.8	6.6	6.78	0.15%	1.19%	40.08%	15744	0.1055	142.36	6.7	41.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220310	6.67	6.88	6.67	6.77	2.89%	-0.29%	39.88%	23875	0.162	218.59	6.79	43.25%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220309	6.6	6.7	6.22	6.58	-0.45%	1.7%	35.95%	38636	0.25	337.34	6.47	36.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220308	6.83	6.86	6.6	6.61	-3.22%	-1.05%	36.57%	23293	0.1555	209.82	6.68	40.93%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220307	7.01	7.01	6.82	6.83	-2.84%	-1.16%	41.12%	23794	0.1645	221.97	6.91	45.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220304	6.98	7.15	6.97	7.03	0.72%	-0.42%	45.25%	26187	0.1849	249.49	7.06	48.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220303	6.97	7.02	6.92	6.98	0.14%	0%	44.21%	16703	0.1166	157.33	6.98	47.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220302	6.93	7.02	6.85	6.97	0.43%	0.43%	44.01%	22665	0.1574	212.39	6.94	46.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220301	6.93	6.97	6.88	6.94	0.43%	0.14%	43.39%	19114	0.1324	178.65	6.93	46.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220228	6.75	6.92	6.56	6.91	2.52%	2.67%	42.77%	43661	0.2937	396.3	6.73	41.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220225	6.67	6.79	6.67	6.74	1.05%	0%	39.26%	11790	0.0795	107.27	6.74	42.19%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220224	6.85	6.85	6.56	6.67	-2.63%	-0.6%	37.81%	36038	0.2418	326.27	6.71	41.56%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220223	6.93	6.93	6.81	6.85	-0.15%	-0.15%	41.53%	28852	0.198	267.17	6.86	44.73%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220222	7.02	7.07	6.86	6.86	-2.28%	-0.58%	41.74%	23147	0.1598	215.63	6.9	45.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220221	6.87	7.05	6.84	7.02	2.33%	0.72%	45.04%	20822	0.1452	195.92	6.97	47.05%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220218	6.76	6.92	6.74	6.86	1.18%	0.29%	41.74%	13691	0.0936	126.3	6.84	44.3%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220217	6.9	6.91	6.77	6.78	-1.74%	-0.59%	40.08%	23719	0.1617	218.19	6.82	43.88%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220216	6.93	6.96	6.85	6.9	0.73%	0%	42.56%	14031	0.0968	130.62	6.9	45.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220215	6.91	6.98	6.8	6.85	-1.3%	-0.29%	41.53%	16038	0.1102	148.7	6.87	44.94%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220214	6.9	6.99	6.84	6.94	0%	0%	43.39%	12688	0.0881	118.88	6.94	46.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220211	7.1	7.11	6.93	6.94	-2.8%	-0.86%	43.39%	22713	0.159	214.55	7	47.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220210	7.21	7.22	7.09	7.14	-0.97%	-0.14%	47.52%	20840	0.149	201.05	7.15	50.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20220209	6.97	7.28	6.93	7.21	3.44%	1.55%	48.97%	35733	0.2538	342.46	7.1	49.79%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211203	7.14	7.14	7.01	7.01	-0.57%	-0.43%	44.83%	31589	0.2223	299.96	7.04	48.52%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211202	7.16	7.18	7	7.05	-1.54%	-0.42%	45.66%	34133	0.2415	325.87	7.08	49.37%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211201	7.12	7.23	7.02	7.16	0.56%	0.28%	47.93%	38299	0.2733	368.78	7.14	50.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211130	7.08	7.13	7.01	7.12	0.71%	0.71%	47.11%	38468	0.2719	366.89	7.07	49.16%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211129	7.29	7.29	6.96	7.07	-3.55%	-0.28%	46.07%	83031	0.5887	794.36	7.09	49.58%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211126	7.26	7.34	7.25	7.33	0.41%	0.41%	51.45%	41963	0.3064	413.44	7.3	54.01%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211125	7.34	7.45	7.21	7.3	-0.54%	0%	50.83%	69411	0.5067	683.71	7.3	54.01%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211124	7.46	7.63	7.3	7.34	-2.52%	-1.08%	51.65%	116250	0.8631	1164.62	7.42	56.54%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211123	8.17	8.17	7.51	7.53	-9.71%	-2.08%	55.58%	298488	2.2943	3095.8	7.69	62.24%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211122	7.61	8.5	7.58	8.34	7.89%	-1.07%	72.31%	419415	3.534	4768.59	8.43	77.85%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211119	7.82	7.94	7.43	7.73	-1.15%	0.65%	59.71%	98975	0.7597	1025.1	7.68	62.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211118	8.55	8.66	7.72	7.82	-8.32%	-2.98%	61.57%	160562	1.2934	1745.24	8.06	70.04%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211117	8.29	8.75	8.17	8.53	3.65%	0.47%	76.24%	87042	0.7388	996.9	8.49	79.11%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211116	8.15	8.49	8.1	8.23	1.73%	-0.6%	70.04%	73116	0.6054	816.89	8.28	74.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211115	8.08	8.21	7.93	8.09	1.13%	0%	67.15%	51781	0.419	565.38	8.09	70.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211112	7.65	8.01	7.56	8	4.58%	2.3%	65.29%	49694	0.3887	524.49	7.82	64.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211111	7.94	7.98	7.6	7.65	-4.26%	-1.29%	58.06%	50583	0.3918	528.67	7.75	63.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211110	8.03	8.03	7.83	7.99	0.88%	0.88%	65.08%	38114	0.302	407.5	7.92	67.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211109	7.86	8.07	7.86	7.92	0.25%	-0.25%	63.64%	23199	0.1841	248.41	7.94	67.51%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211108	7.85	8.03	7.74	7.9	0.64%	-0.25%	63.22%	27833	0.2204	297.4	7.92	67.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211105	8.14	8.23	7.83	7.85	-4.15%	-1.75%	62.19%	46616	0.3725	502.63	7.99	68.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211104	7.73	8.3	7.73	8.19	5.54%	0.99%	69.21%	84712	0.6866	926.46	8.11	71.1%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211103	7.71	7.84	7.6	7.76	1.04%	0.65%	60.33%	33994	0.2621	353.66	7.71	62.66%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211102	7.96	8.06	7.62	7.68	-3.27%	-1.41%	58.68%	67158	0.5233	706.11	7.79	64.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211101	7.56	8.15	7.41	7.94	3.66%	0.63%	64.05%	101350	0.8001	1079.61	7.89	66.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211029	7.25	7.79	7.05	7.66	5.95%	2.41%	58.26%	84193	0.63	850.09	7.48	57.81%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211028	7.37	7.4	7.16	7.23	-1.63%	-0.41%	49.38%	40271	0.2923	394.41	7.26	53.16%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211027	7.76	7.81	7.24	7.35	-5.41%	-1.21%	51.86%	69972	0.5203	702.06	7.44	56.96%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211026	7.88	7.98	7.58	7.77	-2.63%	0.65%	60.54%	82315	0.6353	857.24	7.72	62.87%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211025	8.12	8.19	7.91	7.98	-1.24%	-0.37%	64.88%	64095	0.5137	693.16	8.01	68.99%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211022	8.2	8.48	8.05	8.08	-2.18%	-2.06%	66.94%	108814	0.8973	1210.77	8.25	74.05%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211021	7.84	8.54	7.84	8.26	3.25%	0.24%	70.66%	157926	1.3018	1756.58	8.24	73.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211020	7.37	8.11	7.27	8	8.55%	1.91%	65.29%	187910	1.4751	1990.42	7.85	65.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211019	7.02	7.38	6.95	7.37	4.1%	2.22%	52.27%	60793	0.4385	591.69	7.21	52.11%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211018	7.28	7.37	7.02	7.08	-2.61%	-1.26%	46.28%	73880	0.5299	715.02	7.17	51.27%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211015	6.69	7.35	6.69	7.27	8.02%	2.25%	50.21%	99835	0.7102	958.31	7.11	50%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211014	6.83	6.83	6.68	6.73	-1.03%	-0.15%	39.05%	16270	0.1096	147.89	6.74	42.19%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211013	6.83	6.97	6.71	6.8	-0.15%	-0.15%	40.5%	21655	0.1475	199.03	6.81	43.67%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211012	7	7	6.8	6.81	-2.01%	-1.02%	40.7%	27237	0.1875	253	6.88	45.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211011	6.92	7.26	6.81	6.95	0.43%	-1.56%	43.6%	42053	0.2967	400.35	7.06	48.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20211008	6.83	6.92	6.73	6.92	1.17%	1.47%	42.98%	28205	0.1924	259.61	6.82	43.88%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210930	6.57	6.84	6.49	6.84	4.59%	2.09%	41.32%	30068	0.2016	272.03	6.7	41.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210929	6.8	6.88	6.11	6.54	-3.68%	-1.36%	35.12%	35545	0.2355	317.77	6.63	39.87%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210928	6.75	6.87	6.52	6.79	0.74%	0.74%	40.29%	34545	0.2327	313.99	6.74	42.19%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210927	6.83	7.01	6.73	6.74	-1.89%	-2.18%	39.26%	61582	0.4244	572.66	6.89	45.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210924	6.84	7	6.77	6.87	0.44%	-0.29%	41.94%	41643	0.2869	387.13	6.89	45.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210923	6.86	6.93	6.79	6.84	-0.87%	0%	41.32%	39996	0.2734	368.91	6.84	44.3%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210922	6.9	7.13	6.84	6.9	-0.58%	-0.58%	42.56%	43410	0.3014	406.69	6.94	46.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210917	7.1	7.14	6.77	6.94	-3.21%	0%	43.39%	71704	0.4976	671.43	6.94	46.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210916	7.39	7.4	7.07	7.17	-4.4%	-0.97%	48.14%	110003	0.7968	1075.16	7.24	52.74%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210915	7.34	7.8	7.25	7.5	3.88%	0.54%	54.96%	199683	1.4894	2009.72	7.46	57.38%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210914	6.56	7.22	6.5	7.22	10.06%	2.7%	49.17%	98638	0.6937	936.04	7.03	48.31%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210913	6.8	6.86	6.54	6.56	-4.09%	-1.2%	35.54%	67801	0.4503	607.61	6.64	40.08%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210910	6.75	6.85	6.6	6.84	1.18%	0.88%	41.32%	48387	0.3279	442.45	6.78	43.04%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210909	6.91	6.97	6.72	6.76	-1.46%	-0.44%	39.67%	49376	0.3351	452.17	6.79	43.25%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210908	6.96	7.08	6.82	6.86	-1.44%	-0.29%	41.74%	49832	0.3429	462.69	6.88	45.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210907	6.86	7.28	6.75	6.96	1.46%	-1%	43.8%	93395	0.6563	885.58	7.03	48.31%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210906	6.86	6.92	6.7	6.86	0.73%	0.88%	41.74%	54083	0.3678	496.29	6.8	43.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210729	7.19	7.19	7.19	7.19	4.96%	0%	48.55%	7932	0.057	76.91	7.19	51.69%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210728	6.85	6.85	6.85	6.85	5.06%	0%	41.53%	7717	0.0529	71.38	6.85	44.51%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210727	6.52	6.52	6.52	6.52	4.99%	0%	34.71%	4493	0.0293	39.54	6.52	37.55%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210726	6.21	6.21	6.21	6.21	5.08%	0%	28.31%	9347	0.058	78.26	6.21	31.01%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210723	6.2	6.25	5.89	5.91	-4.68%	-1.01%	22.11%	50460	0.3011	406.29	5.97	25.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210722	6.3	6.35	6.17	6.2	-1.12%	-0.8%	28.1%	18801	0.1175	158.55	6.25	31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210721	6.27	6.38	6.15	6.27	-0.16%	0.8%	29.55%	26140	0.1626	219.4	6.22	31.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210720	6.12	6.38	6.12	6.28	2.95%	0.48%	29.75%	27663	0.1728	233.17	6.25	31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210719	6.27	6.27	6.1	6.1	-3.48%	-1.45%	26.03%	33610	0.2079	280.53	6.19	30.59%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210716	6.35	6.5	6.31	6.32	-2.62%	-0.94%	30.58%	40109	0.2558	345.16	6.38	34.6%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210715	6.65	6.65	6.41	6.49	-0.15%	-1.22%	34.09%	64726	0.4253	573.88	6.57	38.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210714	6.25	6.5	6.25	6.5	5.01%	1.56%	34.3%	29226	0.1871	252.46	6.4	35.02%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210713	6.4	6.5	6.16	6.19	-2.83%	-1.12%	27.89%	39239	0.2457	331.53	6.26	32.07%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210712	6.67	6.71	6.32	6.37	-1.09%	-2.15%	31.61%	77634	0.5056	682.23	6.51	37.34%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210709	5.96	6.44	5.95	6.44	5.06%	4.04%	33.06%	56180	0.3475	468.9	6.19	30.59%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210708	6.69	6.7	6.13	6.13	-4.96%	-4.22%	26.65%	101537	0.6497	876.67	6.4	35.02%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210707	6.33	6.45	6.21	6.45	5.05%	0.62%	33.26%	104871	0.6722	907.03	6.41	35.23%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210706	6.14	6.14	6.03	6.14	4.96%	0%	26.86%	36996	0.227	306.3	6.14	29.54%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210705	5.5	5.85	5.35	5.85	5.03%	3.54%	20.87%	51219	0.2895	390.64	5.65	19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210702	5.92	5.92	5.57	5.57	-4.95%	-0.71%	15.08%	80868	0.454	612.6	5.61	18.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210701	6.24	6.27	5.86	5.86	-5.02%	-2.33%	21.07%	68699	0.4125	556.61	6	26.58%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210630	6.13	6.25	6.02	6.17	0%	0.49%	27.48%	60087	0.3691	498.04	6.14	29.54%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210629	6.25	6.45	6.08	6.17	-1.28%	-0.8%	27.48%	76140	0.4733	638.65	6.22	31.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210628	6.22	6.6	6.18	6.25	-3.99%	-0.48%	29.13%	120669	0.7581	1022.94	6.28	32.49%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210625	7.1	7.1	6.51	6.51	-4.96%	-2.69%	34.5%	152057	1.0175	1372.96	6.69	41.14%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210624	6.83	6.85	6.76	6.85	5.06%	0.15%	41.53%	34992	0.2393	322.9	6.84	44.3%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210623	6.47	6.52	6.25	6.52	4.99%	0.77%	34.71%	112683	0.7286	983.13	6.47	36.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210622	6.03	6.21	6.03	6.21	5.08%	0.49%	28.31%	52437	0.3241	437.32	6.18	30.38%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210621	5.61	5.91	5.61	5.91	4.97%	0.68%	22.11%	79425	0.466	628.8	5.87	23.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210618	5.61	5.79	5.5	5.63	1.99%	-0.88%	16.32%	78393	0.4455	601.13	5.68	19.83%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210617	5.17	5.52	5.17	5.52	4.94%	1.28%	14.05%	83726	0.4559	615.17	5.45	14.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210616	5.01	5.26	5.01	5.26	4.99%	0.38%	8.68%	77672	0.4069	549.05	5.24	10.55%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210615	4.95	5.05	4.92	5.01	1.21%	0%	3.51%	29011	0.1454	196.19	5.01	5.7%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210611	4.87	5.07	4.83	4.95	-0.2%	-0.4%	2.27%	36119	0.1794	242.07	4.97	4.85%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210610	4.84	5.13	4.84	4.96	1.43%	-1.39%	2.48%	35995	0.1809	244.1	5.03	6.12%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210609	5	5.03	4.84	4.89	-2%	-0.81%	1.03%	50753	0.25	337.34	4.93	4.01%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210608	5.01	5.07	4.87	4.99	3.31%	0%	3.1%	100273	0.5005	675.35	4.99	5.27%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210607	4.6	4.83	4.6	4.83	5%	0.63%	-0.21%	59192	0.2842	383.48	4.8	1.27%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210604	4.78	4.81	4.5	4.6	0.44%	-1.71%	-4.96%	123079	0.5766	778.03	4.68	-1.27%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210603	4.45	4.58	4.45	4.58	5.05%	0.44%	-5.37%	42376	0.1932	260.69	4.56	-3.8%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210602	4.15	4.36	4.15	4.36	5.06%	0.46%	-9.92%	42184	0.183	246.93	4.34	-8.44%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210601	4.01	4.19	3.96	4.15	3.75%	1.22%	-14.26%	46635	0.1912	257.99	4.1	-13.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210531	4.01	4.07	3.99	4	0%	-0.74%	-17.36%	33659	0.1355	182.84	4.03	-14.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210528	4.01	4.06	3.96	4	0.25%	0%	-17.36%	21875	0.0875	118.07	4	-15.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210527	3.98	4.08	3.98	3.99	0%	-0.75%	-17.56%	25486	0.1024	138.17	4.02	-15.19%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210526	4.02	4.06	3.96	3.99	-0.75%	-0.25%	-17.56%	16812	0.0672	90.68	4	-15.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210525	3.93	4.06	3.93	4.02	-0.74%	0.5%	-16.94%	17481	0.07	94.45	4	-15.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210524	4.03	4.14	4	4.05	2.53%	-0.74%	-16.32%	25175	0.1028	138.71	4.08	-13.92%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210521	3.93	4	3.89	3.95	0%	0%	-18.39%	16725	0.066	89.06	3.95	-16.67%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210520	4.07	4.08	3.9	3.95	-2.71%	-0.25%	-18.39%	36189	0.1434	193.5	3.96	-16.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210519	3.95	4.13	3.95	4.06	1.25%	0.5%	-16.12%	28102	0.1136	153.29	4.04	-14.77%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210518	3.87	4.05	3.71	4.01	2.82%	4.16%	-17.15%	71347	0.275	371.07	3.85	-18.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210517	3.97	4.09	3.9	3.9	-4.88%	-1.76%	-19.42%	73916	0.2931	395.49	3.97	-16.24%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210514	4.32	4.34	4.09	4.1	-4.65%	-1.91%	-15.29%	62818	0.2625	354.2	4.18	-11.81%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210513	4.12	4.3	4.03	4.3	4.88%	1.42%	-11.16%	61642	0.2614	352.72	4.24	-10.55%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210512	3.98	4.18	3.91	4.1	2.76%	0.24%	-15.29%	59660	0.2441	329.38	4.09	-13.71%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210511	3.92	4.04	3.88	3.99	3.37%	0.25%	-17.56%	49034	0.195	263.12	3.98	-16.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210510	3.68	3.86	3.66	3.86	4.89%	2.66%	-20.25%	48084	0.181	244.23	3.76	-20.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210507	3.75	3.79	3.64	3.68	1.94%	-1.34%	-23.97%	45102	0.1682	226.96	3.73	-21.31%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210506	3.61	3.61	3.61	3.61	4.94%	0%	-25.41%	7128	0.0257	34.68	3.61	-23.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210430	3.41	3.46	3.4	3.44	0.58%	0.29%	-28.93%	10245	0.0351	47.36	3.43	-27.64%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210429	3.48	3.49	3.36	3.42	-1.16%	-0.29%	-29.34%	27285	0.0935	126.16	3.43	-27.64%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210428	3.6	3.63	3.41	3.46	-3.62%	0.87%	-28.51%	48216	0.1656	223.45	3.43	-27.64%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210427	3.6	3.66	3.58	3.59	0.28%	-0.83%	-25.83%	21043	0.0762	102.82	3.62	-23.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210426	3.68	3.73	3.58	3.58	-2.72%	-2.45%	-26.03%	34473	0.1266	170.83	3.67	-22.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210423	3.59	3.71	3.58	3.68	1.94%	0.27%	-23.97%	33703	0.1236	166.78	3.67	-22.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210422	3.55	3.61	3.53	3.61	1.69%	1.12%	-25.41%	36736	0.1313	177.17	3.57	-24.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210421	3.66	3.76	3.55	3.55	-5.08%	-0.28%	-26.65%	86545	0.3084	416.14	3.56	-24.89%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210416	3.92	4.13	3.88	4.02	2.29%	-0.5%	-16.94%	54286	0.2195	296.18	4.04	-14.77%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210415	3.79	3.95	3.72	3.93	4.24%	2.61%	-18.8%	54855	0.2102	283.63	3.83	-19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210414	3.99	4	3.74	3.77	-4.31%	-0.26%	-22.11%	95167	0.3599	485.63	3.78	-20.25%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210413	4.12	4.13	3.92	3.94	0.25%	-3.19%	-18.6%	134146	0.5463	737.15	4.07	-14.14%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210412	3.93	3.93	3.93	3.93	5.08%	0.26%	-18.8%	5736	0.0225	30.36	3.92	-17.3%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210409	3.68	3.75	3.68	3.74	1.91%	0.54%	-22.73%	11608	0.0432	58.29	3.72	-21.52%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210408	3.79	3.82	3.67	3.67	-2.91%	-2.91%	-24.17%	21613	0.0816	110.11	3.78	-20.25%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210407	3.73	3.84	3.73	3.78	0.53%	-0.53%	-21.9%	23491	0.0893	120.5	3.8	-19.83%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210406	3.78	3.81	3.67	3.76	0.53%	0%	-22.31%	21860	0.0822	110.92	3.76	-20.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210402	3.58	3.74	3.56	3.74	4.47%	1.36%	-22.73%	39566	0.1461	197.14	3.69	-22.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210401	3.5	3.6	3.49	3.58	2.29%	1.13%	-26.03%	16075	0.0569	76.78	3.54	-25.32%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210330	3.44	3.51	3.43	3.43	-1.15%	-0.58%	-29.13%	12099	0.0418	56.4	3.45	-27.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210329	3.51	3.56	3.46	3.47	-2.25%	-0.86%	-28.31%	32041	0.1121	151.26	3.5	-26.16%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20210326	3.65	3.67	3.55	3.55	-2.2%	-1.93%	-26.65%	17497	0.0634	85.55	3.62	-23.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201215	2.9	2.9	2.77	2.77	-5.14%	-1.42%	-42.77%	40449	0.1136	153.29	2.81	-40.72%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201214	2.91	2.92	2.87	2.92	-0.34%	0.69%	-39.67%	22055	0.0639	86.22	2.9	-38.82%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201211	3.02	3.02	2.88	2.93	-2.98%	-0.34%	-39.46%	35083	0.1032	139.25	2.94	-37.97%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201210	3.05	3.05	3.01	3.02	-0.98%	-0.33%	-37.6%	17049	0.0516	69.63	3.03	-36.08%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201209	3.09	3.09	3.04	3.05	-1.61%	-0.33%	-36.98%	20596	0.0631	85.14	3.06	-35.44%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201208	3.01	3.15	3.01	3.1	2.65%	0.65%	-35.95%	28837	0.0889	119.96	3.08	-35.02%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201207	3.06	3.07	3.01	3.02	-1.31%	-0.66%	-37.6%	23091	0.0702	94.72	3.04	-35.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201204	3.06	3.08	3.04	3.06	0.33%	0%	-36.78%	17559	0.0538	72.59	3.06	-35.44%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201203	3.07	3.08	3.04	3.05	-0.65%	-0.33%	-36.98%	19705	0.0603	81.37	3.06	-35.44%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201202	3.06	3.09	3.06	3.07	0%	0%	-36.57%	19676	0.0605	81.64	3.07	-35.23%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201201	3.06	3.09	3.04	3.07	0.33%	0.33%	-36.57%	16515	0.0506	68.28	3.06	-35.44%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201130	3.08	3.09	3.05	3.06	-0.65%	0%	-36.78%	17121	0.0524	70.71	3.06	-35.44%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201127	3.08	3.09	3.04	3.08	0%	0.33%	-36.36%	14771	0.0453	61.13	3.07	-35.23%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201126	3.07	3.09	3.02	3.08	0%	0.98%	-36.36%	30558	0.0933	125.89	3.05	-35.65%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201125	3.12	3.12	3.07	3.08	-0.96%	-0.32%	-36.36%	21093	0.0652	87.98	3.09	-34.81%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201124	3.09	3.14	3.08	3.11	0.32%	0%	-35.74%	26877	0.0837	112.94	3.11	-34.39%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201123	3.13	3.15	3.09	3.1	-1.59%	-0.32%	-35.95%	49252	0.1531	206.58	3.11	-34.39%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201120	3.14	3.15	3.11	3.15	0%	0.64%	-34.92%	22461	0.0702	94.72	3.13	-33.97%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201119	3.15	3.17	3.11	3.15	-0.32%	0.32%	-34.92%	15478	0.0486	65.58	3.14	-33.76%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201118	3.21	3.21	3.12	3.16	-0.94%	0%	-34.71%	37200	0.1177	158.82	3.16	-33.33%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201117	3.25	3.27	3.18	3.19	-2.15%	-1.24%	-34.09%	19206	0.062	83.66	3.23	-31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201116	3.23	3.27	3.22	3.26	0.31%	0.62%	-32.64%	11097	0.036	48.58	3.24	-31.65%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201113	3.26	3.28	3.21	3.25	0%	0.62%	-32.85%	11179	0.0361	48.71	3.23	-31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201112	3.29	3.29	3.24	3.25	0.62%	-0.31%	-32.85%	15095	0.0492	66.39	3.26	-31.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201111	3.19	3.26	3.18	3.23	0.31%	0.31%	-33.26%	21534	0.0693	93.51	3.22	-32.07%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201110	3.22	3.26	3.2	3.22	0%	0%	-33.47%	17172	0.0553	74.62	3.22	-32.07%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201109	3.27	3.27	3.21	3.22	-0.92%	-0.31%	-33.47%	29103	0.0941	126.97	3.23	-31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201106	3.24	3.27	3.23	3.25	-0.31%	0%	-32.85%	10779	0.035	47.23	3.25	-31.43%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201105	3.23	3.28	3.21	3.26	0.93%	0%	-32.64%	11848	0.0386	52.08	3.26	-31.22%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201104	3.17	3.3	3.14	3.23	2.87%	-0.31%	-33.26%	27994	0.0907	122.39	3.24	-31.65%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201103	3.1	3.16	3.09	3.14	0.96%	0.32%	-35.12%	13500	0.0422	56.94	3.13	-33.97%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201102	3.16	3.18	3.05	3.11	-1.27%	0%	-35.74%	24599	0.0765	103.22	3.11	-34.39%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201030	3.1	3.15	3	3.15	1.61%	3.28%	-34.92%	36518	0.1112	150.05	3.05	-35.65%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201029	3.21	3.21	3.1	3.1	-4.91%	-0.96%	-35.95%	35759	0.112	151.13	3.13	-33.97%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201028	3.28	3.28	3.22	3.26	0.31%	0.62%	-32.64%	6734	0.0218	29.42	3.24	-31.65%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201027	3.2	3.26	3.2	3.25	0.62%	0.62%	-32.85%	4763	0.0154	20.78	3.23	-31.86%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201026	3.27	3.27	3.19	3.23	-0.92%	0.31%	-33.26%	10987	0.0354	47.77	3.22	-32.07%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201023	3.29	3.3	3.25	3.26	-0.31%	-0.31%	-32.64%	11269	0.0368	49.66	3.27	-31.01%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20201022	3.28	3.31	3.24	3.27	-1.8%	0%	-32.44%	23084	0.0755	101.88	3.27	-31.01%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200909	3.57	3.58	3.54	3.55	-1.11%	-0.28%	-26.65%	26597	0.0946	127.65	3.56	-24.89%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200908	3.58	3.62	3.55	3.59	0.28%	0.28%	-25.83%	28087	0.1006	135.74	3.58	-24.47%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200907	3.56	3.6	3.55	3.58	0.56%	0.28%	-26.03%	19756	0.0706	95.26	3.57	-24.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200904	3.51	3.57	3.51	3.56	0.56%	0.56%	-26.45%	16027	0.0567	76.51	3.54	-25.32%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200903	3.57	3.57	3.52	3.54	-0.84%	0%	-26.86%	23460	0.083	112	3.54	-25.32%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200902	3.58	3.6	3.53	3.57	-0.28%	0.56%	-26.24%	42030	0.1493	201.46	3.55	-25.11%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200901	3.63	3.63	3.54	3.58	-1.38%	0.28%	-26.03%	33125	0.1184	159.76	3.57	-24.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200831	3.64	3.66	3.62	3.63	-0.82%	-0.27%	-25%	27553	0.1002	135.2	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200828	3.67	3.67	3.62	3.66	0%	0.55%	-24.38%	24503	0.0892	120.36	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200827	3.65	3.66	3.62	3.66	0%	0.55%	-24.38%	23096	0.084	113.35	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200826	3.71	3.74	3.64	3.66	-1.35%	-0.54%	-24.38%	31782	0.117	157.87	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200825	3.67	3.73	3.65	3.71	1.09%	0.54%	-23.35%	36215	0.1338	180.54	3.69	-22.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200824	3.66	3.68	3.62	3.67	0.55%	0.27%	-24.17%	19655	0.072	97.15	3.66	-22.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200821	3.64	3.67	3.63	3.65	0.55%	-0.27%	-24.59%	16272	0.0595	80.29	3.66	-22.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200820	3.65	3.65	3.62	3.63	-0.82%	0%	-25%	18893	0.0686	92.57	3.63	-23.42%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200819	3.71	3.73	3.65	3.66	-1.35%	-0.54%	-24.38%	20557	0.0756	102.01	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200818	3.69	3.76	3.68	3.71	0.82%	0%	-23.35%	24485	0.0909	122.66	3.71	-21.73%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200817	3.64	3.68	3.63	3.68	1.1%	0.55%	-23.97%	19300	0.0706	95.26	3.66	-22.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200814	3.64	3.66	3.62	3.64	0%	0%	-24.79%	16053	0.0584	78.8	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200813	3.67	3.67	3.6	3.64	0%	0%	-24.79%	24435	0.089	120.09	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200812	3.68	3.69	3.57	3.64	-0.55%	0.28%	-24.79%	32428	0.1177	158.82	3.63	-23.42%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200811	3.65	3.75	3.63	3.66	-0.27%	-0.54%	-24.38%	33024	0.1215	163.95	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200810	3.68	3.69	3.63	3.67	-0.81%	0.27%	-24.17%	34162	0.125	168.67	3.66	-22.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200807	3.66	3.75	3.65	3.7	0%	0%	-23.55%	33207	0.1229	165.83	3.7	-21.94%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200806	3.74	3.74	3.66	3.7	-0.8%	0.27%	-23.55%	32124	0.1186	160.03	3.69	-22.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200805	3.69	3.73	3.67	3.73	1.08%	0.81%	-22.93%	26769	0.099	133.59	3.7	-21.94%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200804	3.73	3.73	3.65	3.69	-1.07%	0.27%	-23.76%	33487	0.1231	166.1	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200803	3.71	3.74	3.69	3.73	0.54%	0.27%	-22.93%	30462	0.1134	153.02	3.72	-21.52%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200731	3.7	3.76	3.66	3.71	-0.27%	0.54%	-23.35%	25740	0.0951	128.32	3.69	-22.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200730	3.69	3.81	3.68	3.72	0.81%	-0.53%	-23.14%	29166	0.1092	147.35	3.74	-21.1%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200729	3.7	3.73	3.66	3.69	-0.54%	0%	-23.76%	28974	0.1069	144.25	3.69	-22.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200728	3.75	3.78	3.67	3.71	-0.54%	0%	-23.35%	27177	0.1009	136.15	3.71	-21.73%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200727	3.57	3.73	3.52	3.73	5.07%	2.19%	-22.93%	38979	0.1422	191.88	3.65	-23%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200724	3.6	3.65	3.54	3.55	-1.66%	-1.11%	-26.65%	33636	0.1206	162.73	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200723	3.72	3.72	3.6	3.61	-3.48%	-0.82%	-25.41%	49883	0.1817	245.18	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200722	3.76	3.84	3.73	3.74	-1.32%	-1.06%	-22.73%	41658	0.1575	212.52	3.78	-20.25%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200721	3.8	3.85	3.72	3.79	2.99%	0.53%	-21.69%	68344	0.2577	347.73	3.77	-20.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200720	3.54	3.69	3.52	3.68	4.55%	1.94%	-23.97%	41093	0.1483	200.11	3.61	-23.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200717	3.62	3.69	3.51	3.52	-2.76%	-1.68%	-27.27%	56210	0.2012	271.49	3.58	-24.47%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200716	3.63	3.81	3.61	3.62	-0.28%	-2.43%	-25.21%	100386	0.3721	502.09	3.71	-21.73%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200715	3.5	3.68	3.45	3.63	3.71%	1.11%	-25%	94252	0.338	456.08	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200714	3.56	3.56	3.46	3.5	-1.96%	-0.28%	-27.69%	52346	0.1835	247.6	3.51	-25.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200713	3.49	3.59	3.48	3.57	1.42%	1.13%	-26.24%	63602	0.2244	302.79	3.53	-25.53%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200710	3.64	3.65	3.52	3.52	-3.3%	-1.4%	-27.27%	82450	0.2942	396.98	3.57	-24.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200709	3.58	3.64	3.55	3.64	1.68%	1.39%	-24.79%	52310	0.1876	253.14	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200708	3.6	3.6	3.55	3.58	-0.83%	0.28%	-26.03%	38542	0.1375	185.54	3.57	-24.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200707	3.66	3.69	3.58	3.61	-1.37%	-0.28%	-25.41%	42771	0.1547	208.74	3.62	-23.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200706	3.61	3.69	3.57	3.66	2.52%	0.27%	-24.38%	40548	0.1479	199.57	3.65	-23%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200703	3.5	3.62	3.49	3.57	2.29%	1.13%	-26.24%	37173	0.1314	177.3	3.53	-25.53%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200702	3.48	3.5	3.45	3.49	0.29%	0.58%	-27.89%	18765	0.0652	87.98	3.47	-26.79%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200701	3.49	3.49	3.45	3.48	0%	0.29%	-28.1%	21586	0.0748	100.93	3.47	-26.79%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200630	3.48	3.51	3.47	3.48	0%	-0.29%	-28.1%	13726	0.0479	64.63	3.49	-26.37%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200629	3.51	3.55	3.46	3.48	-0.85%	-0.85%	-28.1%	20990	0.0736	99.31	3.51	-25.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200624	3.52	3.54	3.47	3.51	0%	0%	-27.48%	20837	0.0731	98.64	3.51	-25.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200623	3.53	3.62	3.5	3.51	-0.57%	-1.68%	-27.48%	16671	0.0595	80.29	3.57	-24.68%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200622	3.58	3.59	3.5	3.53	-1.94%	-0.28%	-27.07%	27244	0.0965	130.21	3.54	-25.32%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200619	3.59	3.61	3.56	3.6	0.28%	0.28%	-25.62%	14543	0.0522	70.44	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200618	3.61	3.62	3.57	3.59	-0.55%	0%	-25.83%	18686	0.067	90.41	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200617	3.63	3.63	3.58	3.61	-0.82%	0.28%	-25.41%	13586	0.0489	65.98	3.6	-24.05%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200616	3.63	3.65	3.58	3.64	0%	0.83%	-24.79%	23290	0.0841	113.48	3.61	-23.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200615	3.75	3.75	3.6	3.64	-2.15%	0.55%	-24.79%	24719	0.0896	120.9	3.62	-23.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200612	3.63	3.72	3.62	3.72	0.54%	1.36%	-23.14%	9627	0.0353	47.63	3.67	-22.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200611	3.69	3.73	3.67	3.7	0.27%	0%	-23.55%	13421	0.0497	67.06	3.7	-21.94%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200610	3.78	3.78	3.66	3.69	-2.38%	-0.27%	-23.76%	15826	0.0586	79.07	3.7	-21.94%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200609	3.81	3.84	3.75	3.78	0%	-0.26%	-21.9%	13582	0.0515	69.49	3.79	-20.04%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200608	3.86	3.87	3.77	3.78	-2.07%	-0.53%	-21.9%	12366	0.047	63.42	3.8	-19.83%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200605	3.82	3.93	3.77	3.86	1.58%	0.78%	-20.25%	20058	0.0769	103.76	3.83	-19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200604	3.77	3.83	3.77	3.8	0.8%	0%	-21.49%	15182	0.0577	77.86	3.8	-19.83%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200603	3.68	3.77	3.68	3.77	2.45%	1.07%	-22.11%	22892	0.0853	115.1	3.73	-21.31%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200602	3.68	3.72	3.65	3.68	0%	0%	-23.97%	15181	0.0558	75.29	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200601	3.63	3.72	3.63	3.68	1.38%	-0.27%	-23.97%	11585	0.0427	57.62	3.69	-22.15%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200529	3.57	3.64	3.57	3.63	1.11%	0.83%	-25%	10197	0.0367	49.52	3.6	-24.05%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200528	3.58	3.6	3.56	3.59	0.28%	0.28%	-25.83%	5312	0.019	25.64	3.58	-24.47%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200527	3.61	3.64	3.58	3.58	-0.83%	-0.56%	-26.03%	8110	0.0292	39.4	3.6	-24.05%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200526	3.62	3.64	3.58	3.61	0.56%	0%	-25.41%	9064	0.0327	44.12	3.61	-23.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200525	3.59	3.62	3.57	3.59	0%	0%	-25.83%	7526	0.027	36.43	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200522	3.55	3.66	3.54	3.59	-0.55%	0.28%	-25.83%	15934	0.0571	77.05	3.58	-24.47%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200521	3.57	3.64	3.56	3.61	-0.55%	0.56%	-25.41%	13532	0.0486	65.58	3.59	-24.26%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200520	3.69	3.7	3.55	3.63	-1.89%	0%	-25%	10769	0.0391	52.76	3.63	-23.42%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200519	3.71	3.71	3.64	3.7	-0.27%	0.82%	-23.55%	7626	0.028	37.78	3.67	-22.57%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200518	3.75	3.75	3.67	3.71	0%	0.82%	-23.35%	6491	0.0239	32.25	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200515	3.7	3.73	3.67	3.71	-0.54%	0%	-23.35%	4879	0.0181	24.42	3.71	-21.73%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200514	3.74	3.74	3.69	3.73	0%	0.54%	-22.93%	5926	0.022	29.69	3.71	-21.73%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200513	3.8	3.82	3.7	3.73	-2.61%	-0.27%	-22.93%	13798	0.0516	69.63	3.74	-21.1%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200512	3.82	3.86	3.81	3.83	0%	0.26%	-20.87%	6593	0.0252	34	3.82	-19.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200511	3.86	3.9	3.79	3.83	-0.78%	0%	-20.87%	8950	0.0343	46.28	3.83	-19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200508	3.86	3.89	3.84	3.86	0%	-0.26%	-20.25%	9906	0.0383	51.68	3.87	-18.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200507	3.85	3.89	3.83	3.86	0.78%	-0.26%	-20.25%	10452	0.0404	54.51	3.87	-18.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200506	3.77	3.87	3.76	3.83	0.26%	0.26%	-20.87%	12165	0.0465	62.74	3.82	-19.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200430	3.77	3.87	3.73	3.82	-0.26%	0.53%	-21.07%	8941	0.034	45.88	3.8	-19.83%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200429	3.93	3.93	3.79	3.83	0.52%	0.26%	-20.87%	6959	0.0266	35.89	3.82	-19.41%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200428	3.95	3.97	3.76	3.81	-3.79%	0%	-21.28%	25469	0.0971	131.02	3.81	-19.62%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200427	4.01	4.12	3.95	3.96	-1.25%	-2.22%	-18.18%	14302	0.0579	78.13	4.05	-14.56%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200424	4	4.02	3.94	4.01	0%	0.75%	-17.15%	11406	0.0454	61.26	3.98	-16.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200423	4.05	4.1	3.99	4.01	-1.47%	-0.74%	-17.15%	11212	0.0453	61.13	4.04	-14.77%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200422	3.98	4.16	3.98	4.07	2.26%	-0.73%	-15.91%	15776	0.0647	87.3	4.1	-13.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200421	4.01	4.02	3.92	3.98	-1%	0%	-17.77%	16425	0.0653	88.11	3.98	-16.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200420	4.17	4.2	4.01	4.02	-3.83%	-1.47%	-16.94%	20002	0.0817	110.24	4.08	-13.92%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200417	4.21	4.32	4.14	4.18	-1.65%	-0.95%	-13.64%	26739	0.1128	152.21	4.22	-10.97%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200416	4.2	4.4	4.15	4.25	0.71%	-1.16%	-12.19%	37248	0.1603	216.3	4.3	-9.28%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200415	4.05	4.22	4	4.22	4.98%	1.2%	-12.81%	44980	0.1877	253.27	4.17	-12.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200414	4	4.06	3.99	4.02	0.5%	-0.25%	-16.94%	20254	0.0816	110.11	4.03	-14.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200413	3.98	4.08	3.92	4	0.5%	-0.25%	-17.36%	20284	0.0814	109.84	4.01	-15.4%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200410	4	4.14	3.9	3.98	0.76%	-0.75%	-17.77%	49253	0.1974	266.36	4.01	-15.4%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200409	3.76	3.95	3.75	3.95	5.05%	1.02%	-18.39%	20985	0.082	110.65	3.91	-17.51%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200408	3.69	3.77	3.67	3.76	1.9%	1.08%	-22.31%	22007	0.0819	110.51	3.72	-21.52%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200407	3.66	3.72	3.65	3.69	1.93%	0.27%	-23.76%	14438	0.0532	71.79	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200403	3.66	3.68	3.61	3.62	-0.82%	-0.55%	-25.21%	12128	0.0441	59.51	3.64	-23.21%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200402	3.62	3.65	3.59	3.65	0.83%	0.83%	-24.59%	12026	0.0435	58.7	3.62	-23.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200401	3.68	3.69	3.62	3.62	-1.9%	-1.09%	-25.21%	9945	0.0364	49.12	3.66	-22.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200331	3.7	3.73	3.65	3.69	0%	0.27%	-23.76%	11768	0.0433	58.43	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200324	3.68	3.7	3.62	3.66	0.55%	0%	-24.38%	14718	0.0538	72.59	3.66	-22.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200323	3.56	3.75	3.55	3.64	-0.55%	0.28%	-24.79%	28696	0.1042	140.6	3.63	-23.42%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200320	3.56	3.7	3.56	3.66	3.1%	1.39%	-24.38%	19892	0.0718	96.88	3.61	-23.84%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200319	3.59	3.62	3.48	3.55	-1.11%	0.57%	-26.65%	30775	0.1085	146.4	3.53	-25.53%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200318	3.69	3.74	3.59	3.59	-2.71%	-2.45%	-25.83%	22147	0.0815	109.97	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200317	3.77	3.84	3.59	3.69	-2.38%	0.27%	-23.76%	29807	0.1096	147.89	3.68	-22.36%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200316	3.88	3.92	3.76	3.78	-2.33%	-1.56%	-21.9%	38791	0.1491	201.19	3.84	-18.99%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200313	3.82	3.88	3.82	3.87	-3.73%	1.04%	-20.04%	64138	0.2457	331.53	3.83	-19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200312	4.12	4.12	3.98	4.02	-2.9%	-0.25%	-16.94%	23049	0.0928	125.22	4.03	-14.98%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200311	4.15	4.19	4.1	4.14	-0.48%	0%	-14.46%	17113	0.0709	95.67	4.14	-12.66%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200310	4.17	4.22	4.02	4.16	-1.65%	1.46%	-14.05%	42576	0.1745	235.46	4.1	-13.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200309	4.16	4.35	4.15	4.23	0.24%	-0.94%	-12.6%	46630	0.199	268.52	4.27	-9.92%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200306	3.98	4.22	3.98	4.22	4.98%	0.72%	-12.81%	39646	0.1663	224.4	4.19	-11.6%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200305	3.92	4.04	3.92	4.02	2.81%	1.01%	-16.94%	34131	0.136	183.51	3.98	-16.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200304	3.9	3.92	3.85	3.91	0.26%	0.51%	-19.21%	17479	0.068	91.76	3.89	-17.93%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200303	3.89	3.95	3.88	3.9	0.52%	-0.26%	-19.42%	18791	0.0735	99.18	3.91	-17.51%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200302	3.86	3.9	3.81	3.88	1.31%	0.26%	-19.83%	14239	0.0551	74.35	3.87	-18.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200228	3.87	3.89	3.81	3.83	-1.79%	-0.52%	-20.87%	21749	0.0837	112.94	3.85	-18.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200227	3.93	3.99	3.87	3.9	-0.76%	-1.02%	-19.42%	18572	0.0731	98.64	3.94	-16.88%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200226	3.81	4.04	3.81	3.93	1.55%	-0.51%	-18.8%	27684	0.1094	147.62	3.95	-16.67%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200225	3.9	3.91	3.81	3.87	-2.27%	0%	-20.04%	39058	0.151	203.75	3.87	-18.35%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200224	3.99	3.99	3.94	3.96	-1%	0%	-18.18%	23183	0.0918	123.87	3.96	-16.46%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200221	3.98	4.03	3.97	4	0.5%	0%	-17.36%	17981	0.0719	97.02	4	-15.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200220	3.97	4.02	3.96	3.98	0.51%	0%	-17.77%	18054	0.0719	97.02	3.98	-16.03%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200219	4.04	4.04	3.96	3.96	-1.98%	-0.75%	-18.18%	23675	0.0944	127.38	3.99	-15.82%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200218	3.89	4.07	3.87	4.04	3.86%	1%	-16.53%	38486	0.1538	207.53	4	-15.61%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200217	3.81	3.95	3.79	3.89	1.83%	-0.26%	-19.63%	31845	0.1241	167.45	3.9	-17.72%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200214	3.93	3.96	3.76	3.82	-3.54%	-0.26%	-21.07%	49501	0.1898	256.11	3.83	-19.2%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200213	4.04	4.04	3.85	3.96	-1.25%	0.76%	-18.18%	33010	0.1296	174.88	3.93	-17.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200212	3.99	4.02	3.96	4.01	0.5%	0.5%	-17.15%	13045	0.0521	70.3	3.99	-15.82%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200211	4.07	4.07	3.96	3.99	-1.24%	0%	-17.56%	17396	0.0694	93.64	3.99	-15.82%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200210	3.93	4.12	3.9	4.04	2.02%	0%	-16.53%	16169	0.0653	88.11	4.04	-14.77%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200207	3.99	4	3.91	3.96	-1.98%	0.25%	-18.18%	24176	0.0955	128.86	3.95	-16.67%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200206	3.88	4.07	3.8	4.04	4.12%	3.59%	-16.53%	33233	0.1295	174.74	3.9	-17.72%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200205	3.78	3.92	3.77	3.88	2.65%	0.78%	-19.83%	22257	0.0856	115.5	3.85	-18.78%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200204	3.72	3.86	3.72	3.78	-3.57%	1.07%	-21.9%	34652	0.1296	174.88	3.74	-21.1%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200203	3.92	3.92	3.92	3.92	-5.08%	-0.25%	-19.01%	3207	0.0126	17	3.93	-17.09%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200123	4.09	4.19	4.04	4.13	-0.24%	0.73%	-14.67%	18784	0.0771	104.03	4.1	-13.5%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200122	4.34	4.35	4.14	4.14	-5.05%	-0.24%	-14.46%	51406	0.2135	288.09	4.15	-12.45%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200121	4.59	4.61	4.36	4.36	-5.01%	-1.36%	-9.92%	34719	0.1534	206.99	4.42	-6.75%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200120	4.74	4.74	4.57	4.59	-3.37%	-0.65%	-5.17%	24529	0.1134	153.02	4.62	-2.53%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200117	4.76	4.77	4.6	4.75	-0.42%	0.85%	-1.86%	19174	0.0903	121.85	4.71	-0.63%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200116	4.77	4.83	4.74	4.77	0%	-0.42%	-1.45%	12852	0.0615	82.98	4.79	1.05%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200115	4.87	4.92	4.75	4.77	-2.25%	-1.04%	-1.45%	22793	0.1099	148.29	4.82	1.69%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200114	4.97	5.01	4.87	4.88	-1.81%	-0.61%	0.83%	18646	0.0916	123.6	4.91	3.59%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200113	5.03	5.03	4.9	4.97	-1.19%	0.2%	2.69%	14906	0.0739	99.72	4.96	4.64%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200110	5.04	5.13	4.99	5.03	-0.2%	0.2%	3.93%	15220	0.0764	103.09	5.02	5.91%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200109	5.03	5.1	4.98	5.04	0.6%	0%	4.13%	17702	0.0893	120.5	5.04	6.33%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200108	5	5.16	4.9	5.01	1.21%	-0.99%	3.51%	37076	0.1875	253	5.06	6.75%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200107	4.84	4.97	4.8	4.95	2.27%	1.43%	2.27%	32281	0.1576	212.66	4.88	2.95%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200106	4.81	4.87	4.81	4.84	-0.21%	0%	0%	14787	0.0715	96.48	4.84	2.11%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200103	4.8	4.87	4.78	4.85	1.04%	0.21%	0.21%	9151	0.0443	59.78	4.84	2.11%	4.79	0%	4.82	0%	4.84	0%	-0.08%
20200102	4.77	4.85	4.77	4.8	0.63%	-0.21%	-0.83%	10583	0.0509	68.68	4.81	1.48%	4.79	0%	4.82	0%	4.84	0%	-0.08%