皖新传媒(601801)_成本_均价

相关股票: 顺丰控股海螺水泥科大讯飞三七互娱国元证券华安证券马钢股份铜陵有色口子窖古井贡酒中鼎股份众泰汽车皖新传媒山鹰纸业新光圆成皖通高速阳光电源长信科技江淮汽车华信国际皖江物流古井贡Ｂ中弘股份迎驾贡酒盛运环保中粮生化安科生物黄山旅游安徽水利美亚光电新集能源金禾实业恒源煤电华孚色纺设计总院皖能电力楚江新材梦舟股份四创电子皖维高新精工钢构精达股份科大国创
相关股吧: 002352股吧 600585股吧 002230股吧 002555股吧 000728股吧 600909股吧 600808股吧 000630股吧 603589股吧 000596股吧 000887股吧 000980股吧 601801股吧 600567股吧 002147股吧 600012股吧 300274股吧 300088股吧 600418股吧 002018股吧 600575股吧 200596股吧 000979股吧 603198股吧 300090股吧 000930股吧 300009股吧 600054股吧 600502股吧 002690股吧 601918股吧 002597股吧 600971股吧 002042股吧 603357股吧 000543股吧 002171股吧 600255股吧 600990股吧 600063股吧 600496股吧 600577股吧 300520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
20230928	7.26	7.33	7.19	7.26	0.97%	0%	33.21%	95212	0.6909	53.44	7.26	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230927	7.21	7.34	7.18	7.19	-0.55%	-0.83%	31.93%	139861	1.014	79.24	7.25	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230926	7.15	7.32	7.08	7.23	0.28%	0.14%	32.66%	123459	0.8914	72.4	7.22	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230925	7.3	7.37	7.08	7.21	-1.5%	0.42%	32.29%	153227	1.1007	86.69	7.18	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230922	7	7.35	6.99	7.32	4.13%	0.97%	34.31%	166014	1.2042	89.13	7.25	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230921	7.08	7.14	6.97	7.03	-0.71%	-0.42%	28.99%	95524	0.674	49.42	7.06	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230920	7.1	7.19	7.07	7.08	-0.42%	-0.7%	29.91%	97226	0.6936	50.11	7.13	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230919	7.29	7.32	7.1	7.11	-2.2%	-0.97%	30.46%	99294	0.7133	49.73	7.18	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230918	7.23	7.32	7.03	7.27	-0.82%	1.11%	33.39%	154301	1.1093	72	7.19	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230915	7.29	7.4	7.22	7.33	1.1%	0.27%	34.5%	114334	0.8357	53.57	7.31	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230914	7.27	7.32	7.19	7.25	-0.68%	0%	33.03%	85488	0.6195	39.73	7.25	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230913	7.42	7.44	7.23	7.3	-1.35%	-0.14%	33.94%	111234	0.8132	49.7	7.31	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230912	7.39	7.59	7.28	7.4	-0.13%	-0.8%	35.78%	176188	1.3136	75.07	7.46	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230911	7.11	7.48	7.11	7.41	4.51%	0.95%	35.96%	262654	1.9278	102.33	7.34	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230908	7.35	7.35	7.08	7.09	-3.93%	-0.98%	30.09%	205923	1.4744	78.2	7.16	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230907	7.38	7.54	7.37	7.38	-0.4%	-1.07%	35.41%	127253	0.9494	49.9	7.46	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230906	7.5	7.54	7.4	7.41	-1.07%	-0.8%	35.96%	161200	1.204	58.44	7.47	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230905	7.85	7.89	7.47	7.49	-4.22%	-1.32%	37.43%	224998	1.7077	82.09	7.59	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230904	8	8.05	7.8	7.82	-2.01%	-0.64%	43.49%	157046	1.2359	59.75	7.87	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230901	7.92	8.07	7.88	7.98	0.76%	-0.13%	46.42%	125396	1.0017	49.11	7.99	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230831	8.14	8.16	7.87	7.92	-3.06%	-0.5%	45.32%	157784	1.2559	61.72	7.96	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230830	8.19	8.32	8	8.17	-0.12%	0.25%	49.91%	196120	1.5975	81.17	8.15	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230829	7.75	8.27	7.71	8.18	5.14%	0.86%	50.09%	298397	2.4192	184.9	8.11	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230828	8.14	8.14	7.74	7.78	1.04%	-1.39%	42.75%	192909	1.5214	132.61	7.89	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230825	8.08	8.08	7.66	7.7	-4.11%	-1.03%	41.28%	147621	1.1489	69.24	7.78	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230824	7.94	8.17	7.89	8.03	1.26%	-0.25%	47.34%	173350	1.3954	85.17	8.05	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230823	7.97	8.04	7.81	7.93	0.13%	-0.25%	45.5%	155813	1.2389	83.61	7.95	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230822	7.68	7.95	7.6	7.92	4.07%	1.8%	45.32%	189845	1.4777	96.38	7.78	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230821	7.69	7.88	7.6	7.61	-1.3%	-1.42%	39.63%	146102	1.1282	69.74	7.72	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230818	7.85	8.05	7.71	7.71	-1.66%	-1.41%	41.47%	127233	0.9951	58.81	7.82	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230817	7.78	7.89	7.7	7.84	0.51%	0.64%	43.85%	91727	0.7145	41.46	7.79	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230816	7.93	7.99	7.69	7.8	-1.64%	-0.13%	43.12%	91761	0.7162	41.04	7.81	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230815	8.12	8.13	7.9	7.93	-1.86%	-0.88%	45.5%	103124	0.8254	47.26	8	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230814	7.66	8.11	7.61	8.08	4.53%	2.28%	48.26%	176330	1.3924	78.84	7.9	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230811	7.94	8.12	7.68	7.73	-2.15%	-1.28%	41.83%	146150	1.1447	64.54	7.83	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230810	7.95	8.06	7.85	7.9	-0.38%	-0.38%	44.95%	122574	0.9724	69.93	7.93	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230809	8.33	8.39	7.91	7.93	-5.6%	-1.61%	45.5%	229081	1.8469	126.84	8.06	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230808	8.1	8.61	8.09	8.4	3.19%	-0.12%	54.13%	307597	2.5882	136.52	8.41	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230807	7.98	8.27	7.97	8.14	1.88%	-0.12%	49.36%	219891	1.7923	99.68	8.15	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230804	7.86	8.05	7.83	7.99	1.65%	0.13%	46.61%	148948	1.1893	66.47	7.98	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230803	7.82	8	7.81	7.86	-0.25%	-0.63%	44.22%	106271	0.8403	46.11	7.91	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230802	7.92	7.95	7.81	7.88	-0.88%	0.13%	44.59%	95124	0.7482	39.64	7.87	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230801	7.91	8.02	7.79	7.95	0.25%	0.38%	45.87%	120964	0.9575	49.73	7.92	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230731	7.8	8.05	7.7	7.93	1.28%	0.25%	45.5%	156786	1.24	64.56	7.91	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230728	7.8	7.97	7.71	7.83	0%	-0.51%	43.67%	145728	1.1465	61.86	7.87	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230727	7.87	8.03	7.75	7.83	-0.38%	-1.26%	43.67%	197936	1.569	84.11	7.93	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230726	8.19	8.24	7.8	7.86	-4.03%	-0.38%	44.22%	289097	2.2824	122.73	7.89	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230725	8.28	8.35	8.14	8.19	0.24%	-0.49%	50.28%	160074	1.3178	71.74	8.23	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230724	8.16	8.37	8.1	8.17	-0.49%	-0.49%	49.91%	225508	1.8516	100.36	8.21	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230721	8.21	8.33	8.04	8.21	0.24%	0.24%	50.64%	221964	1.8188	96.71	8.19	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230720	8.49	8.49	8.16	8.19	-3.76%	-1.33%	50.28%	194102	1.6107	84.89	8.3	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230719	8.45	8.65	8.34	8.51	1.43%	0.12%	56.15%	136001	1.1565	59.34	8.5	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230718	8.59	8.61	8.36	8.39	-2.44%	-0.59%	53.94%	116655	0.9845	48.21	8.44	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230717	8.59	8.77	8.44	8.6	-0.12%	0.47%	57.8%	136646	1.1702	53.43	8.56	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230714	8.57	8.76	8.54	8.61	0.47%	-0.23%	57.98%	180844	1.5611	64.61	8.63	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230713	8.36	8.65	8.24	8.57	3.13%	1.54%	57.25%	166550	1.406	57.58	8.44	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230712	8.58	8.71	8.2	8.31	-3.26%	-0.84%	52.48%	223861	1.8762	84.62	8.38	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230711	8.73	8.84	8.49	8.59	-2.39%	-0.23%	57.61%	170425	1.4678	51.39	8.61	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230710	8.66	8.86	8.51	8.8	2.09%	0.92%	61.47%	220841	1.9258	73.76	8.72	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230707	8.8	8.81	8.39	8.62	-1.71%	0%	58.17%	213621	1.8412	60.35	8.62	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230706	8.7	8.98	8.65	8.77	1.04%	-0.57%	60.92%	215217	1.8988	50.72	8.82	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230705	8.74	8.92	8.63	8.68	-0.91%	-1.36%	59.27%	183484	1.614	45.46	8.8	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230704	9.15	9.2	8.77	8.94	-1.11%	0.34%	64.04%	264397	2.355	51.66	8.91	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230703	9.34	9.39	8.76	9.04	-3.73%	0.44%	65.87%	345204	3.1073	64.57	9	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230630	9.39	9.64	9.19	9.39	-0.42%	0%	72.29%	188165	1.7662	35.07	9.39	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230629	9.34	9.55	9.16	9.43	1.29%	0.75%	73.03%	291478	2.7287	49.48	9.36	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230628	8.99	9.47	8.62	9.31	2.87%	3.1%	70.83%	509579	4.6011	78.83	9.03	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230627	9.01	9.21	8.87	9.05	-0.33%	0%	66.06%	314910	2.8506	49.47	9.05	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230626	9.83	10.09	9.01	9.08	-9.29%	-3.4%	66.61%	679309	6.3857	104.57	9.4	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230621	10.32	10.5	9.81	10.01	-4.12%	-0.69%	83.67%	441130	4.4449	71.67	10.08	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230620	10.16	10.82	10.05	10.44	1.36%	-0.19%	91.56%	439792	4.6003	68.05	10.46	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230619	10.99	11.38	10	10.3	-3.01%	-3.1%	88.99%	646051	6.8655	95.16	10.63	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230616	10.66	11.01	10.31	10.62	-0.65%	-0.09%	94.86%	384723	4.0896	56.04	10.63	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230615	11.29	11.44	10.55	10.69	-2.82%	-2.91%	96.15%	496268	5.466	72.22	11.01	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230614	10.63	11.65	10.61	11	2.61%	-0.54%	101.83%	597646	6.6108	81.42	11.06	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230613	10.1	10.98	10.01	10.72	6.14%	2.19%	96.7%	574337	6.0273	75.32	10.49	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230612	9.99	10.38	9.85	10.1	-0.88%	-0.69%	85.32%	377753	3.8407	48.22	10.17	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230609	10.15	10.54	9.8	10.19	0.49%	0.2%	86.97%	637092	6.4762	79.41	10.17	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230608	10.85	10.85	10.12	10.14	-8.15%	-2.5%	86.06%	696953	7.2449	90.21	10.4	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230607	10.2	11.28	10.07	11.04	6.46%	2.13%	102.57%	943131	10.1983	134.12	10.81	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230606	10.43	11.11	10.26	10.37	0.68%	-2.08%	90.28%	871233	9.2289	130.6	10.59	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230605	9.7	10.59	9.7	10.3	6.85%	0.49%	88.99%	807683	8.2785	127.14	10.25	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230602	9.62	9.93	9.16	9.64	0.1%	0.73%	76.88%	783910	7.4992	123.45	9.57	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230601	8.92	9.76	8.7	9.63	8.57%	1.8%	76.7%	1155054	10.9296	209.23	9.46	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230531	9.08	9.48	8.79	8.87	-2.1%	-1.44%	62.75%	578825	5.2106	112.45	9	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230530	8.78	9.25	8.5	9.06	2.26%	0.89%	66.24%	559089	5.0185	90.9	8.98	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230529	8.78	9.14	8.44	8.86	0.91%	0.23%	62.57%	613006	5.4201	98.69	8.84	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230526	8.28	9.16	8.14	8.78	5.4%	-0.23%	61.1%	593808	5.227	85.1	8.8	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230525	8.52	8.9	8.15	8.33	-4.03%	-1.19%	52.84%	372067	3.1366	46.59	8.43	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230524	8.21	8.85	8.08	8.68	5.47%	2.12%	59.27%	509992	4.3326	57.31	8.5	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230523	8.75	8.83	8.19	8.23	-5.18%	-2.14%	51.01%	397965	3.3463	37.92	8.41	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230522	8.59	8.79	8.35	8.68	0.35%	1.4%	59.27%	445211	3.8101	41.7	8.56	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230519	8.54	9.25	8.38	8.65	1.29%	-1.26%	58.72%	583667	5.1133	56.19	8.76	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230518	8.12	8.68	8.02	8.54	5.04%	0.95%	56.7%	601533	5.086	55.39	8.46	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230517	8.3	8.62	8.13	8.13	-9.97%	-1.69%	49.17%	924908	7.6498	81.8	8.27	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230516	9.75	9.77	9.03	9.03	-9.97%	-1.85%	65.69%	571498	5.2552	57.73	9.2	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230515	10	10.26	9.17	10.03	0.91%	2.98%	84.04%	1209804	11.7888	131.34	9.74	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230510	9.61	10.26	9.03	9.24	-6%	-3.65%	69.54%	1100786	10.5518	151.88	9.59	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230509	9.9	10.37	9.6	9.83	-3.63%	-1.01%	80.37%	1057775	10.5016	145.5	9.93	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230508	9.5	10.52	8.62	10.2	6.47%	7.82%	87.16%	1742008	16.478	259.98	9.46	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230505	9.58	9.58	9.47	9.58	9.99%	0%	75.78%	647212	6.2001	128.93	9.58	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230504	8.61	8.71	8.55	8.71	9.97%	0.23%	59.82%	292247	2.539	59.16	8.69	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230428	6.99	7.92	6.99	7.92	10%	4.49%	45.32%	725966	5.4995	131.64	7.58	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230427	7.41	7.77	7.03	7.2	1.98%	-2.7%	32.11%	868412	6.4304	169.5	7.4	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230426	6.82	7.25	6.66	7.06	1.58%	0.28%	29.54%	647385	4.5558	134.76	7.04	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230425	7.01	7.45	6.7	6.95	1.02%	-0.57%	27.52%	547076	3.8266	122.65	6.99	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230424	6.6	7.05	6.54	6.88	2.84%	0.73%	26.24%	371538	2.539	84.64	6.83	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230421	6.87	7.07	6.63	6.69	-2.62%	-2.48%	22.75%	260845	1.7892	62.84	6.86	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230420	6.65	6.92	6.61	6.87	1.93%	0.88%	26.06%	207555	1.4137	52.13	6.81	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230419	6.51	6.79	6.48	6.74	3.22%	0.6%	23.67%	197242	1.3222	49.92	6.7	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230418	6.48	6.61	6.39	6.53	1.08%	0.15%	19.82%	165405	1.0778	38.7	6.52	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230417	6.62	6.65	6.45	6.46	-3%	-0.46%	18.53%	165070	1.0719	38.72	6.49	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230414	6.8	6.83	6.56	6.66	-2.63%	-0.45%	22.2%	200034	1.3377	50.04	6.69	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230413	6.7	7.09	6.66	6.84	1.63%	-0.87%	25.5%	337802	2.3297	87.8	6.9	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230412	6.76	6.89	6.49	6.73	0.75%	1.05%	23.49%	258426	1.7219	66.54	6.66	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230411	6.2	6.78	6.18	6.68	7.92%	1.83%	22.57%	356911	2.3399	93.97	6.56	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230410	6.28	6.33	6.18	6.19	-1.43%	-1.12%	13.58%	117496	0.7354	31.6	6.26	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230407	6.34	6.35	6.19	6.28	-0.63%	0.48%	15.23%	91646	0.5731	24.48	6.25	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230406	6.42	6.45	6.27	6.32	-2.32%	-0.47%	15.96%	157911	1.002	41.5	6.35	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230404	6.43	6.55	6.37	6.47	0.31%	0.31%	18.72%	236538	1.5247	64.38	6.45	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230403	6.35	6.46	6.26	6.45	1.57%	1.1%	18.35%	168120	1.0721	47.52	6.38	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230331	6.14	6.37	6.13	6.35	3.42%	1.44%	16.51%	163029	1.0203	42.69	6.26	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230330	6.35	6.4	6.12	6.14	-3.46%	-1.13%	12.66%	233476	1.4502	59.99	6.21	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230329	6.32	6.45	6.27	6.36	0.63%	0%	16.7%	147478	0.9373	40.26	6.36	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230328	6.25	6.43	6.18	6.32	0.96%	-0.16%	15.96%	164194	1.0392	43.63	6.33	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230327	6.15	6.26	6.14	6.26	1.46%	0.64%	14.86%	118650	0.7379	31.02	6.22	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230324	6.15	6.22	6.11	6.17	0%	0%	13.21%	115927	0.7147	29.04	6.17	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230323	6.11	6.18	6.04	6.17	0.33%	0.82%	13.21%	120931	0.7398	95.34	6.12	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230322	5.99	6.16	5.98	6.15	2.33%	0.65%	12.84%	155694	0.9511	41.52	6.11	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230321	5.88	6.05	5.83	6.01	2.21%	0.67%	10.28%	167153	0.998	44.25	5.97	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230320	5.9	6.03	5.87	5.88	0%	-1.01%	7.89%	154396	0.9174	40.44	5.94	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230317	5.8	5.9	5.78	5.88	1.38%	0%	7.89%	83757	0.4921	22.02	5.88	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230316	5.77	5.89	5.71	5.8	0.17%	-0.17%	6.42%	98236	0.5704	24.27	5.81	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230315	5.71	5.89	5.71	5.79	1.94%	-0.69%	6.24%	164031	0.9556	39.23	5.83	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230314	5.78	5.81	5.63	5.68	-1.73%	-0.35%	4.22%	117759	0.6713	29.24	5.7	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230313	5.65	5.79	5.6	5.78	1.94%	1.4%	6.06%	129289	0.7367	33.78	5.7	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230310	5.7	5.74	5.65	5.67	-1.39%	-0.35%	4.04%	74986	0.4265	21.08	5.69	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230309	5.76	5.78	5.67	5.75	0%	0.35%	5.5%	94638	0.5423	27.82	5.73	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230308	5.75	5.76	5.66	5.75	0%	0.52%	5.5%	77397	0.4426	22.95	5.72	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230307	5.95	5.96	5.72	5.75	-2.71%	-1.37%	5.5%	131395	0.7661	40.35	5.83	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230306	5.79	5.99	5.79	5.91	2.25%	-0.17%	8.44%	182877	1.0828	61.76	5.92	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230303	5.72	5.8	5.7	5.78	0.87%	0.35%	6.06%	115881	0.6674	40.32	5.76	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230302	5.69	5.74	5.68	5.73	0.7%	0.35%	5.14%	86549	0.4946	34.16	5.71	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230301	5.61	5.7	5.58	5.69	1.79%	0.53%	4.4%	87017	0.4925	35	5.66	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230228	5.58	5.63	5.54	5.59	0.54%	0%	2.57%	60219	0.3364	25.21	5.59	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230227	5.59	5.64	5.54	5.56	-1.59%	-0.36%	2.02%	87580	0.4883	35.25	5.58	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230224	5.63	5.66	5.61	5.65	0.36%	0.18%	3.67%	64155	0.3617	24.54	5.64	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230223	5.69	5.72	5.59	5.63	-1.4%	-0.18%	3.3%	105168	0.5928	38.25	5.64	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230222	5.68	5.73	5.63	5.71	0.35%	0.53%	4.77%	82758	0.4704	30.7	5.68	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230221	5.71	5.73	5.61	5.69	-0.18%	0.35%	4.4%	118441	0.6714	43.91	5.67	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230220	5.57	5.72	5.56	5.7	2.7%	0.71%	4.59%	138487	0.7838	50.47	5.66	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230217	5.66	5.84	5.55	5.55	-2.29%	-1.25%	1.83%	136464	0.767	52.57	5.62	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230216	5.66	5.86	5.64	5.68	0.18%	-1.22%	4.22%	236080	1.3577	92.37	5.75	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230215	5.6	5.74	5.56	5.67	1.61%	0.35%	4.04%	112802	0.6373	45.65	5.65	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230214	5.54	5.68	5.53	5.58	0.72%	-0.36%	2.39%	156071	0.8745	60.5	5.6	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230213	5.62	5.64	5.51	5.54	-1.77%	-0.36%	1.65%	182857	1.0166	70.25	5.56	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230210	5.67	5.74	5.6	5.64	-0.35%	-0.35%	3.49%	150994	0.8546	56.27	5.66	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230209	5.58	5.68	5.57	5.66	1.25%	0.35%	3.85%	107294	0.6047	39.82	5.64	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230208	5.73	5.75	5.58	5.59	-2.78%	-1.06%	2.57%	132978	0.7512	49.68	5.65	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230207	5.65	5.77	5.58	5.75	2.5%	0.7%	5.5%	138547	0.7917	55.22	5.71	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230206	5.56	5.64	5.5	5.61	1.08%	0.36%	2.94%	90530	0.5065	37.56	5.59	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230203	5.61	5.65	5.5	5.55	-1.07%	-0.36%	1.83%	105350	0.587	42.36	5.57	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230202	5.57	5.69	5.56	5.61	0.36%	-0.36%	2.94%	119019	0.6702	50.91	5.63	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230201	5.54	5.6	5.51	5.59	0.9%	0.72%	2.57%	104405	0.5799	47.03	5.55	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230131	5.61	5.62	5.5	5.54	-1.6%	-0.18%	1.65%	180380	1.0019	87.14	5.55	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230130	5.42	5.74	5.38	5.63	5.43%	0.72%	3.3%	300566	1.6814	157.94	5.59	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230120	5.28	5.38	5.27	5.34	1.14%	0.38%	-2.02%	97044	0.516	58.8	5.32	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230119	5.12	5.3	5.1	5.28	3.33%	0.76%	-3.12%	131806	0.6903	157.91	5.24	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230118	5.05	5.16	5.05	5.11	0.39%	-0.39%	-6.24%	63162	0.324	38.29	5.13	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230117	5.11	5.15	5.02	5.09	-0.39%	0%	-6.61%	74162	0.3773	40.9	5.09	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230116	5.15	5.15	5.1	5.11	-0.2%	-0.39%	-6.24%	69156	0.3547	36.9	5.13	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230113	5.1	5.16	5.1	5.12	0.79%	0%	-6.06%	55580	0.2848	30.93	5.12	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230112	5.11	5.16	5.07	5.08	-0.97%	-0.39%	-6.79%	66021	0.3369	35.78	5.1	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230111	5.2	5.22	5.13	5.13	-1.35%	-0.58%	-5.87%	74882	0.3861	40.18	5.16	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230110	5.19	5.23	5.13	5.2	0%	0.39%	-4.59%	65707	0.3405	34.32	5.18	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230109	5.21	5.23	5.17	5.2	0%	0%	-4.59%	78531	0.4082	40.64	5.2	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230106	5.29	5.32	5.18	5.2	-1.89%	-0.19%	-4.59%	117646	0.6135	59.32	5.21	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230105	5.35	5.38	5.29	5.3	-0.93%	-0.38%	-2.75%	100642	0.5351	52.69	5.32	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230104	5.24	5.43	5.23	5.35	2.1%	0.38%	-1.83%	152001	0.8099	81.54	5.33	0%	5.46	0%	5.43	0%	5.45	0%	0%
20230103	5.2	5.26	5.17	5.24	0.58%	0.38%	-3.85%	103711	0.5415	55.35	5.22	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221230	5.08	5.24	5.07	5.21	2.56%	0.58%	-4.4%	113014	0.5855	127.1	5.18	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221229	5.09	5.15	5.08	5.08	-0.39%	-0.39%	-6.79%	52075	0.2658	23.91	5.1	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221228	5.06	5.18	5.06	5.1	0.39%	-0.39%	-6.42%	74528	0.3818	33.02	5.12	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221227	5.09	5.15	5.05	5.08	-0.2%	-0.2%	-6.79%	85124	0.4337	36.5	5.09	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221226	5.13	5.15	5.07	5.09	-0.39%	-0.2%	-6.61%	71842	0.3664	29.45	5.1	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221223	5.08	5.2	5.03	5.11	1.79%	-0.39%	-6.24%	125336	0.6429	46.03	5.13	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221222	5.15	5.15	5.01	5.02	-1.18%	-1.18%	-7.89%	66205	0.3362	23.13	5.08	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221221	5.07	5.13	5.05	5.08	0.59%	-0.2%	-6.79%	74686	0.3801	25.47	5.09	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221220	5.14	5.14	5	5.05	-0.79%	0%	-7.34%	104974	0.5306	32.76	5.05	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221219	5.16	5.19	5.04	5.09	-1.55%	0%	-6.61%	87537	0.4458	25.3	5.09	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221216	5.18	5.2	5.12	5.17	-0.39%	0.39%	-5.14%	94956	0.4893	25.03	5.15	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221215	5.25	5.28	5.17	5.19	-0.95%	-0.57%	-4.77%	115534	0.6032	30.37	5.22	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221214	5.27	5.28	5.21	5.24	0%	0%	-3.85%	90105	0.4721	71.61	5.24	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221213	5.19	5.27	5.18	5.24	1.16%	0%	-3.85%	115031	0.6025	27.61	5.24	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221212	5.15	5.32	5.14	5.18	0.39%	-0.58%	-4.95%	242985	1.2662	54.3	5.21	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221209	5.15	5.21	5.1	5.16	0%	0.19%	-5.32%	101105	0.5207	21.5	5.15	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221208	5.16	5.17	5.11	5.16	0.39%	0.19%	-5.32%	75987	0.3912	15.07	5.15	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221207	5.12	5.18	5.08	5.14	0%	0.19%	-5.69%	91817	0.471	17.06	5.13	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221206	5.11	5.21	5.08	5.14	0.59%	0%	-5.69%	148962	0.7655	27.2	5.14	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221205	5.03	5.13	5.02	5.11	2.4%	0.2%	-6.24%	137787	0.7021	25.97	5.1	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221202	5	5.05	4.97	4.99	0%	-0.4%	-8.44%	86307	0.432	17.79	5.01	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221201	5.05	5.07	4.99	4.99	-0.4%	-0.6%	-8.44%	124865	0.6274	27	5.02	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221130	5.03	5.07	4.98	5.01	-0.4%	-0.2%	-8.07%	105104	0.5281	24.41	5.02	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221129	4.94	5.04	4.94	5.03	0.8%	0.6%	-7.71%	108616	0.5432	27.25	5	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221125	4.82	4.98	4.82	4.94	2.49%	0.2%	-9.36%	129216	0.6365	41.86	4.93	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221124	4.88	4.91	4.82	4.82	-1.03%	-0.62%	-11.56%	77516	0.3757	30.34	4.85	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221123	4.89	4.91	4.83	4.87	0.21%	0%	-10.64%	94282	0.459	45.97	4.87	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221122	4.84	4.9	4.82	4.86	0.83%	0%	-10.83%	101239	0.4924	62.29	4.86	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221121	4.9	4.93	4.81	4.82	-3.21%	-0.62%	-11.56%	146124	0.7093	97.67	4.85	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221118	4.97	5.22	4.93	4.98	0.4%	-1.39%	-8.62%	195124	0.9858	139.89	5.05	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221117	4.89	5.06	4.88	4.96	1.85%	0.61%	-8.99%	117819	0.581	91.29	4.93	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221116	4.84	4.88	4.83	4.87	0.21%	0.21%	-10.64%	69244	0.3368	55.77	4.86	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221115	4.82	4.86	4.81	4.86	0.62%	0.41%	-10.83%	74577	0.3606	59.17	4.84	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221114	4.83	4.89	4.79	4.83	0.21%	-0.21%	-11.38%	70575	0.3415	55.08	4.84	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221111	4.87	4.91	4.81	4.82	-0.21%	-0.62%	-11.56%	83453	0.4046	62.87	4.85	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221110	4.76	4.85	4.74	4.83	1.26%	0.42%	-11.38%	76147	0.3661	58.77	4.81	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221109	4.8	4.81	4.75	4.77	-0.83%	-0.21%	-12.48%	69048	0.3298	53.39	4.78	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221108	4.75	4.83	4.73	4.81	0.63%	0.63%	-11.74%	95655	0.4574	75.26	4.78	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221107	4.68	4.79	4.68	4.78	1.7%	0.84%	-12.29%	86791	0.4117	70.12	4.74	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221104	4.69	4.72	4.67	4.7	0.64%	0.21%	-13.76%	57815	0.2714	45.16	4.69	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221103	4.67	4.72	4.64	4.67	-0.64%	0%	-14.31%	58493	0.2733	42.61	4.67	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221102	4.65	4.74	4.65	4.7	1.29%	0%	-13.76%	81300	0.3823	59.82	4.7	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221101	4.61	4.65	4.58	4.64	0.65%	0.43%	-14.86%	90220	0.4167	67.13	4.62	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221031	4.49	4.64	4.47	4.61	3.36%	0.88%	-15.41%	126078	0.5765	97.58	4.57	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221028	4.62	4.63	4.43	4.46	-3.25%	-1.11%	-18.17%	77793	0.351	63.61	4.51	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221027	4.54	4.64	4.53	4.61	1.54%	0.22%	-15.41%	63365	0.2917	54.02	4.6	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221026	4.5	4.57	4.49	4.54	1.11%	0%	-16.7%	54437	0.247	45.82	4.54	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221025	4.5	4.53	4.44	4.49	-0.66%	0%	-17.61%	59011	0.2649	49.93	4.49	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221024	4.65	4.68	4.48	4.52	-3%	-1.31%	-17.06%	80358	0.368	69.38	4.58	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221021	4.64	4.71	4.61	4.66	0.65%	0%	-14.5%	59706	0.2785	55.63	4.66	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221020	4.6	4.67	4.6	4.63	0.22%	-0.22%	-15.05%	46784	0.2171	49.03	4.64	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221019	4.64	4.67	4.61	4.62	-0.86%	-0.43%	-15.23%	44883	0.2084	45.57	4.64	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221018	4.68	4.7	4.64	4.66	-0.21%	-0.21%	-14.5%	45456	0.2121	46.47	4.67	0%	5.46	0%	5.43	0%	5.45	0%	0%
20221017	4.62	4.69	4.6	4.67	0.43%	0.43%	-14.31%	64327	0.2992	64.78	4.65	0%	5.46	0%	5.43	0%	5.45	0%	0%
20220720	4.79	4.82	4.77	4.81	0.63%	0.21%	-11.74%	58833	0.2822	108.53	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220719	4.72	4.79	4.68	4.78	1.49%	0.42%	-12.29%	55634	0.265	101.91	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220718	4.57	4.72	4.57	4.71	2.39%	0.64%	-13.58%	52351	0.2449	94.18	4.68	-14.29%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220715	4.74	4.74	4.6	4.6	-2.75%	-1.08%	-15.6%	60890	0.2829	108.8	4.65	-14.84%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220714	4.74	4.76	4.72	4.73	-0.42%	-0.21%	-13.21%	39392	0.1866	71.76	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220713	4.71	4.77	4.68	4.75	1.28%	0.21%	-12.84%	47781	0.2264	87.07	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220712	4.68	4.72	4.65	4.69	0.43%	0%	-13.94%	41283	0.1938	74.53	4.69	-14.1%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220711	4.72	4.72	4.6	4.67	-0.43%	-0.21%	-14.31%	41147	0.1924	73.99	4.68	-14.29%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220708	4.68	4.73	4.67	4.69	0%	-0.21%	-13.94%	36407	0.1711	65.8	4.7	-13.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220707	4.68	4.72	4.66	4.69	0.43%	-0.21%	-13.94%	37803	0.1775	68.26	4.7	-13.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220706	4.78	4.79	4.65	4.67	-2.3%	-0.64%	-14.31%	70150	0.3297	126.79	4.7	-13.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220705	4.8	4.82	4.74	4.78	-0.21%	0%	-12.29%	50900	0.2432	93.53	4.78	-12.45%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220704	4.81	4.83	4.76	4.79	-0.42%	0%	-12.11%	53016	0.2541	97.72	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220701	4.84	4.84	4.78	4.81	-0.41%	0.21%	-11.74%	67751	0.3254	125.14	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220630	4.83	4.87	4.76	4.83	1.05%	0.21%	-11.38%	76226	0.3675	141.33	4.82	-11.72%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220629	4.85	4.89	4.78	4.78	-1.24%	-1.04%	-12.29%	72878	0.3523	135.48	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220628	4.82	4.86	4.8	4.84	0.62%	0.21%	-11.19%	87332	0.4216	162.14	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220627	4.82	4.87	4.8	4.81	0.21%	-0.41%	-11.74%	66088	0.3189	122.64	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220624	4.85	4.88	4.79	4.8	0%	-0.62%	-11.93%	68871	0.3324	127.83	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220623	4.96	5.01	4.91	4.97	0%	0.4%	-8.81%	67685	0.3352	128.91	4.95	-9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220622	5.08	5.08	4.97	4.97	-1.78%	-0.8%	-8.81%	58463	0.2931	112.72	5.01	-8.24%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220621	5.07	5.1	5.02	5.06	0%	0.2%	-7.16%	68307	0.345	132.68	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220620	5.08	5.15	5.06	5.06	-0.39%	-0.78%	-7.16%	72932	0.3716	142.91	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220617	5.18	5.2	5.03	5.08	-1.55%	-0.39%	-6.79%	95710	0.4883	187.79	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220616	5.1	5.23	5.07	5.16	1.57%	0.19%	-5.32%	113709	0.5856	225.2	5.15	-5.68%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220615	5.05	5.12	5.03	5.08	0.59%	0%	-6.79%	92210	0.4688	180.29	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220614	5	5.06	4.91	5.05	0.2%	1.41%	-7.34%	81597	0.4065	156.33	4.98	-8.79%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220613	5.07	5.11	4.99	5.04	-0.59%	-0.2%	-7.52%	98587	0.4982	191.59	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220610	4.97	5.08	4.95	5.07	1.2%	0.6%	-6.97%	76817	0.3872	148.91	5.04	-7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220609	5	5.07	4.95	5.01	0%	-0.2%	-8.07%	68844	0.3456	132.91	5.02	-8.06%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220608	5.05	5.05	4.92	5.01	-0.4%	0.4%	-8.07%	67330	0.3361	129.25	4.99	-8.61%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220607	5.07	5.1	5.01	5.03	-0.4%	-0.2%	-7.71%	55398	0.2792	107.37	5.04	-7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220606	5.04	5.08	4.98	5.05	0.4%	0%	-7.34%	70266	0.3545	136.33	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220602	5.08	5.08	5.01	5.03	-1.37%	-0.2%	-7.71%	78548	0.3961	152.33	5.04	-7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220601	5.07	5.11	5.03	5.1	0.59%	0.39%	-6.42%	71890	0.3655	140.56	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220531	5	5.13	4.97	5.07	0.8%	0.2%	-6.97%	104867	0.5302	203.9	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220530	5.03	5.05	4.97	5.03	1%	0.2%	-7.71%	69143	0.3468	133.37	5.02	-8.06%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220527	4.92	5.02	4.92	4.98	1.01%	0.2%	-8.62%	92816	0.4609	177.25	4.97	-8.97%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220526	4.94	4.94	4.85	4.93	0.82%	0.61%	-9.54%	76339	0.3741	143.87	4.9	-10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220525	4.76	4.91	4.74	4.89	3.16%	0.82%	-10.28%	82791	0.4012	154.29	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220524	4.94	4.95	4.73	4.74	-3.85%	-2.27%	-13.03%	79372	0.3847	147.94	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220523	4.91	4.97	4.86	4.93	2.28%	0.2%	-9.54%	84829	0.4176	160.6	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220520	4.72	4.87	4.71	4.82	2.55%	0.21%	-11.56%	98602	0.4741	182.33	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220519	4.68	4.73	4.64	4.7	-0.63%	0.43%	-13.76%	46821	0.2192	84.3	4.68	-14.29%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220518	4.75	4.78	4.73	4.73	-0.42%	-0.63%	-13.21%	41719	0.1984	76.3	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220517	4.82	4.82	4.7	4.75	-1.45%	0.21%	-12.84%	51804	0.2458	94.53	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220516	4.8	4.84	4.74	4.82	0.84%	0.42%	-11.56%	77352	0.3713	142.79	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220513	4.72	4.79	4.7	4.78	1.27%	0.63%	-12.29%	52491	0.2495	95.95	4.75	-13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220512	4.69	4.76	4.65	4.72	0%	0.43%	-13.39%	54613	0.2569	98.8	4.7	-13.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220511	4.77	4.84	4.7	4.72	-1.46%	-1.46%	-13.39%	98851	0.4739	182.25	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220510	4.7	4.79	4.69	4.79	0.42%	1.05%	-12.11%	77691	0.3684	141.68	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220509	4.65	4.79	4.63	4.77	2.14%	0.63%	-12.48%	70089	0.3324	127.83	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220506	4.72	4.75	4.64	4.67	-3.71%	-0.64%	-14.31%	98770	0.4639	178.4	4.7	-13.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220505	4.76	4.87	4.7	4.85	2.32%	0.83%	-11.01%	120954	0.5821	223.86	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220429	4.5	4.84	4.48	4.74	7.24%	1.07%	-13.03%	193787	0.9097	349.84	4.69	-14.1%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220428	4.49	4.55	4.35	4.42	-2%	-0.67%	-18.9%	95597	0.4253	163.56	4.45	-18.5%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220427	4.41	4.52	4.28	4.51	1.35%	2.73%	-17.25%	169868	0.7459	286.85	4.39	-19.6%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220426	4.63	4.69	4.44	4.45	-3.89%	-2.63%	-18.35%	131654	0.6021	231.55	4.57	-16.3%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220425	4.9	4.95	4.63	4.63	-6.84%	-3.54%	-15.05%	144787	0.6952	267.35	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220422	4.97	5.04	4.92	4.97	-0.8%	-0.2%	-8.81%	67738	0.3372	129.68	4.98	-8.79%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220421	5.14	5.22	4.98	5.01	-3.84%	-1.57%	-8.07%	116512	0.5928	227.97	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220420	5.18	5.38	5.16	5.21	0.19%	-1.14%	-4.4%	136541	0.7196	276.74	5.27	-3.48%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220419	5.12	5.2	5.08	5.2	1.76%	1.17%	-4.59%	79072	0.4068	156.44	5.14	-5.86%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220418	5.14	5.15	5.03	5.11	-1.16%	0.2%	-6.24%	86755	0.4421	170.02	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220415	5.26	5.29	5.11	5.17	-2.27%	-0.58%	-5.14%	127118	0.6614	254.36	5.2	-4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220414	5.25	5.34	5.25	5.29	0.95%	-0.19%	-2.94%	107817	0.5713	219.71	5.3	-2.93%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220413	5.41	5.43	5.22	5.24	-4.03%	-1.32%	-3.85%	149739	0.7946	305.58	5.31	-2.75%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220412	5.4	5.46	5.28	5.46	3.61%	1.49%	0.18%	165200	0.8895	342.08	5.38	-1.47%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220411	5.36	5.49	5.24	5.27	-2.04%	-1.5%	-3.3%	142747	0.7638	293.74	5.35	-2.01%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220408	5.47	5.48	5.28	5.38	0%	0.37%	-1.28%	172940	0.9278	356.8	5.36	-1.83%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220407	5.48	5.48	5.36	5.38	-2.18%	-0.55%	-1.28%	189241	1.0235	393.61	5.41	-0.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220401	5.22	5.33	5.17	5.32	1.53%	0.76%	-2.39%	164258	0.8679	333.77	5.28	-3.3%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220331	5.18	5.29	5.16	5.24	0.77%	0%	-3.85%	139972	0.7334	282.04	5.24	-4.03%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220330	5.19	5.2	5.1	5.2	0.97%	0.78%	-4.59%	99626	0.5145	197.86	5.16	-5.49%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220329	5.22	5.22	5.13	5.15	-1.34%	-0.39%	-5.5%	90007	0.4649	178.79	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220328	5.1	5.25	5.08	5.22	1.36%	0.58%	-4.22%	125115	0.6495	249.78	5.19	-4.95%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220325	5.1	5.22	5.07	5.15	0.59%	-0.19%	-5.5%	141053	0.7282	280.04	5.16	-5.49%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220324	5.13	5.17	5.08	5.12	-0.39%	-0.19%	-6.06%	86723	0.4448	171.06	5.13	-6.04%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220323	5.14	5.22	5.1	5.14	-0.77%	-0.19%	-5.69%	113371	0.5842	224.67	5.15	-5.68%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220322	4.94	5.22	4.92	5.18	4.65%	1.37%	-4.95%	220379	1.1259	432.99	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220321	5.02	5.05	4.88	4.95	-1.79%	-0.2%	-9.17%	144988	0.7187	276.39	4.96	-9.16%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220318	4.84	5.06	4.84	5.04	3.49%	0.8%	-7.52%	162690	0.8133	312.77	5	-8.42%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220317	4.8	5.1	4.8	4.87	1.88%	-1.62%	-10.64%	200109	0.9904	380.88	4.95	-9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220316	4.76	4.82	4.56	4.78	1.27%	2.14%	-12.29%	197932	0.927	356.5	4.68	-14.29%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220315	5.12	5.15	4.66	4.72	-8.53%	-3.87%	-13.39%	314380	1.5442	593.85	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220311	5.18	5.33	5.12	5.31	1.34%	1.14%	-2.57%	254393	1.3363	513.9	5.25	-3.85%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220310	5.2	5.32	5.12	5.24	2.54%	0.19%	-3.85%	315168	1.6485	633.97	5.23	-4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220309	5.03	5.28	4.94	5.11	1.79%	0%	-6.24%	261965	1.3384	514.71	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220308	5.1	5.16	5	5.02	-1.38%	-1.18%	-7.89%	140723	0.7148	274.89	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220307	4.98	5.19	4.98	5.09	1.6%	-0.59%	-6.61%	147329	0.7536	289.81	5.12	-6.23%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220304	5.04	5.04	4.96	5.01	-1.38%	0.4%	-8.07%	59012	0.2947	113.33	4.99	-8.61%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220303	5.04	5.08	5.01	5.08	1.4%	0.59%	-6.79%	62147	0.314	120.76	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220302	4.98	5.03	4.95	5.01	0.4%	0.2%	-8.07%	40014	0.2002	76.99	5	-8.42%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220301	4.94	5.01	4.94	4.99	1.01%	0.2%	-8.44%	50803	0.2529	97.26	4.98	-8.79%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220228	5.02	5.02	4.91	4.94	-1%	0.2%	-9.36%	53133	0.2622	100.83	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220225	5.03	5.09	4.98	4.99	0.2%	-0.8%	-8.44%	65836	0.3314	127.45	5.03	-7.88%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220224	5.19	5.2	4.91	4.98	-3.68%	-1.58%	-8.62%	118976	0.6016	231.36	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220223	5.16	5.24	5.15	5.17	0.19%	-0.39%	-5.14%	76110	0.3953	152.02	5.19	-4.95%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220222	5.2	5.25	5.12	5.16	-1.34%	-0.19%	-5.32%	84934	0.4393	168.94	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220221	5.17	5.24	5.12	5.23	1.36%	0.58%	-4.04%	84372	0.439	168.83	5.2	-4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220218	5.05	5.17	5.04	5.16	1.78%	0.78%	-5.32%	84500	0.4323	166.25	5.12	-6.23%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220217	5.15	5.17	5.05	5.07	-1.93%	-0.59%	-6.97%	73522	0.3748	144.14	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220216	5.09	5.18	5.08	5.17	1.97%	0.78%	-5.14%	70150	0.3602	138.52	5.13	-6.04%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220215	5.11	5.11	5.03	5.07	-0.2%	0.2%	-6.97%	65130	0.3296	126.75	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220214	5.07	5.14	5.06	5.08	0.2%	-0.39%	-6.79%	61509	0.3134	120.52	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220211	5.14	5.19	5.07	5.07	-1.74%	-0.98%	-6.97%	72979	0.3738	143.75	5.12	-6.23%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220210	5.16	5.19	5.11	5.16	0.39%	0.19%	-5.32%	107815	0.5554	213.59	5.15	-5.68%	5.46	0%	5.43	0%	5.45	0%	0.24%
20220209	4.97	5.16	4.97	5.14	3.21%	0.98%	-5.69%	133753	0.6812	261.97	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211203	4.76	4.87	4.76	4.86	1.89%	0.62%	-10.83%	80596	0.3892	149.68	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211202	4.77	4.88	4.76	4.77	0%	-0.83%	-12.48%	123521	0.594	228.44	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211201	4.72	4.78	4.7	4.77	1.06%	0.63%	-12.48%	125830	0.5959	229.17	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211130	4.79	4.81	4.71	4.72	-1.05%	-0.63%	-13.39%	82104	0.3903	150.1	4.75	-13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211129	4.84	4.84	4.74	4.77	-2.25%	-0.21%	-12.48%	115517	0.5521	212.32	4.78	-12.45%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211126	4.92	4.94	4.88	4.88	-0.81%	-0.41%	-10.46%	40889	0.2005	77.11	4.9	-10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211125	4.92	4.99	4.9	4.92	-0.4%	-0.2%	-9.72%	38118	0.1878	72.22	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211124	4.88	4.97	4.86	4.94	1.44%	0.41%	-9.36%	64886	0.3192	122.76	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211123	4.81	4.99	4.8	4.87	0.62%	0.21%	-10.64%	85685	0.4168	160.29	4.86	-10.99%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211122	4.88	4.92	4.83	4.84	-1.22%	-0.21%	-11.19%	58651	0.2847	109.49	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211119	4.87	4.94	4.84	4.9	0.82%	-0.2%	-10.09%	69421	0.3406	130.98	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211118	4.89	4.97	4.83	4.86	-0.41%	-0.61%	-10.83%	78129	0.382	146.91	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211117	4.9	4.92	4.84	4.88	-0.2%	0%	-10.46%	78768	0.3847	147.94	4.88	-10.62%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211116	4.83	4.92	4.81	4.89	1.03%	0.2%	-10.28%	101099	0.4929	189.56	4.88	-10.62%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211115	4.82	4.86	4.71	4.84	0.41%	0.62%	-11.19%	119172	0.5732	220.44	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211112	4.93	4.94	4.79	4.82	-3.79%	-0.21%	-11.56%	212633	1.0276	395.19	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211111	4.79	5.1	4.75	5.01	4.16%	1.62%	-8.07%	245720	1.2102	465.41	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211110	4.73	4.82	4.72	4.81	1.91%	0.42%	-11.74%	75870	0.3633	139.71	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211109	4.76	4.8	4.72	4.72	-0.84%	-0.84%	-13.39%	48262	0.2296	88.3	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211108	4.72	4.83	4.7	4.76	1.49%	-0.21%	-12.66%	113750	0.5431	208.86	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211105	4.63	4.72	4.62	4.69	0.86%	0.43%	-13.94%	39551	0.1848	71.07	4.67	-14.47%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211104	4.66	4.66	4.6	4.65	0.65%	0.22%	-14.68%	46009	0.2133	82.03	4.64	-15.02%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211103	4.54	4.65	4.54	4.62	1.32%	0.22%	-15.23%	58606	0.2699	103.8	4.61	-15.57%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211102	4.57	4.6	4.52	4.56	-0.65%	0%	-16.33%	67477	0.3077	118.33	4.56	-16.48%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211101	4.7	4.71	4.57	4.59	-2.55%	-0.65%	-15.78%	103922	0.4799	184.56	4.62	-15.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211029	4.5	4.73	4.5	4.71	4.2%	0.86%	-13.58%	89679	0.4188	161.06	4.67	-14.47%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211028	4.48	4.54	4.47	4.52	0.44%	0.22%	-17.06%	46224	0.2086	80.22	4.51	-17.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211027	4.6	4.61	4.46	4.5	-2.39%	-0.44%	-17.43%	50697	0.2293	88.18	4.52	-17.22%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211026	4.68	4.68	4.59	4.61	-1.5%	-0.22%	-15.41%	50739	0.2343	90.1	4.62	-15.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211025	4.7	4.71	4.63	4.68	-0.43%	0.43%	-14.13%	50444	0.2353	90.49	4.66	-14.65%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211022	4.72	4.74	4.67	4.7	-0.63%	0.21%	-13.76%	46038	0.216	83.07	4.69	-14.1%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211021	4.78	4.79	4.71	4.73	-0.63%	-0.42%	-13.21%	39394	0.1872	71.99	4.75	-13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211020	4.72	4.8	4.7	4.76	1.06%	-0.21%	-12.66%	66222	0.3161	121.56	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211019	4.69	4.76	4.68	4.71	0.43%	-0.42%	-13.58%	60940	0.2884	110.91	4.73	-13.37%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211018	4.69	4.72	4.66	4.69	0%	0%	-13.94%	46453	0.218	83.84	4.69	-14.1%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211015	4.73	4.76	4.67	4.69	-0.85%	0%	-13.94%	48094	0.2258	86.84	4.69	-14.1%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211014	4.75	4.79	4.66	4.73	-0.63%	0.42%	-13.21%	57659	0.2717	104.49	4.71	-13.74%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211013	4.77	4.8	4.74	4.76	0%	-0.21%	-12.66%	45845	0.2188	84.14	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211012	4.78	4.81	4.74	4.76	-1.04%	0%	-12.66%	48383	0.2304	88.61	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211011	4.83	4.86	4.76	4.81	-0.41%	0.21%	-11.74%	56655	0.272	104.6	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20211008	4.68	4.84	4.66	4.83	3.87%	1.05%	-11.38%	97589	0.4668	179.52	4.78	-12.45%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210930	4.68	4.7	4.63	4.65	-0.64%	0%	-14.68%	66273	0.3084	118.6	4.65	-14.84%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210929	4.7	4.71	4.65	4.68	-0.85%	0.21%	-14.13%	52533	0.2452	94.3	4.67	-14.47%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210928	4.69	4.74	4.66	4.72	0.43%	0.43%	-13.39%	43993	0.2066	79.45	4.7	-13.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210927	4.78	4.79	4.65	4.7	-1.47%	-0.21%	-13.76%	69510	0.3273	125.87	4.71	-13.74%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210924	4.81	4.86	4.76	4.77	-1.24%	-0.63%	-12.48%	54848	0.2634	101.3	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210923	4.77	4.84	4.75	4.83	1.47%	0.42%	-11.38%	76552	0.3682	141.6	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210922	4.7	4.77	4.69	4.76	0.63%	0.42%	-12.66%	47809	0.2264	87.07	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210917	4.74	4.76	4.71	4.73	-0.21%	0%	-13.21%	58887	0.2787	107.18	4.73	-13.37%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210916	4.79	4.85	4.74	4.74	-0.84%	-1.25%	-13.03%	60914	0.2924	112.45	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210915	4.75	4.8	4.73	4.78	0%	0.21%	-12.29%	51357	0.2449	94.18	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210914	4.93	4.93	4.75	4.78	-1.65%	-0.83%	-12.29%	90061	0.4345	167.1	4.82	-11.72%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210913	4.83	4.86	4.77	4.86	0.62%	0.62%	-10.83%	92370	0.4466	171.75	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210910	4.88	4.91	4.79	4.83	-0.82%	-0.41%	-11.38%	104675	0.5077	195.25	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210909	4.81	4.89	4.79	4.87	1.25%	0.41%	-10.64%	103720	0.5028	193.36	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210908	4.81	4.85	4.78	4.81	0%	0%	-11.74%	111929	0.5384	207.05	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210907	4.7	4.82	4.68	4.81	3%	0.63%	-11.74%	156501	0.7476	287.51	4.78	-12.45%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210906	4.62	4.72	4.61	4.67	0.86%	-0.21%	-14.31%	86573	0.4055	155.94	4.68	-14.29%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210729	4.36	4.38	4.32	4.34	-0.46%	0%	-20.37%	39711	0.1723	66.26	4.34	-20.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210728	4.43	4.45	4.31	4.36	-1.8%	-0.23%	-20%	70693	0.309	118.83	4.37	-19.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210727	4.44	4.51	4.42	4.44	-0.22%	-0.22%	-18.53%	44922	0.1998	76.84	4.45	-18.5%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210726	4.51	4.52	4.42	4.45	-1.33%	0%	-18.35%	51205	0.2281	87.72	4.45	-18.5%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210723	4.51	4.53	4.49	4.51	-0.22%	0%	-17.25%	37742	0.1701	65.42	4.51	-17.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210722	4.49	4.53	4.47	4.52	0.44%	0.44%	-17.06%	48188	0.2169	83.41	4.5	-17.58%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210721	4.48	4.5	4.45	4.5	0.67%	0.45%	-17.43%	36113	0.1618	62.22	4.48	-17.95%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210720	4.5	4.5	4.44	4.47	-0.67%	0.22%	-17.98%	42511	0.1898	72.99	4.46	-18.32%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210719	4.52	4.53	4.48	4.5	-0.66%	0%	-17.43%	37847	0.1703	65.49	4.5	-17.58%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210716	4.53	4.55	4.5	4.53	0%	0.22%	-16.88%	63571	0.2874	110.53	4.52	-17.22%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210715	4.57	4.57	4.51	4.53	-0.88%	-0.22%	-16.88%	56563	0.2567	98.72	4.54	-16.85%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210714	4.58	4.58	4.53	4.57	0%	0.22%	-16.15%	38985	0.1778	68.38	4.56	-16.48%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210713	4.52	4.58	4.52	4.57	1.11%	0.44%	-16.15%	37167	0.1691	65.03	4.55	-16.67%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210712	4.57	4.59	4.52	4.52	-0.44%	-0.66%	-17.06%	62641	0.2851	109.64	4.55	-16.67%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210709	4.52	4.55	4.51	4.54	0.44%	0.22%	-16.7%	36720	0.1664	63.99	4.53	-17.03%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210708	4.6	4.62	4.51	4.52	-1.95%	-0.66%	-17.06%	57371	0.2609	100.33	4.55	-16.67%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210707	4.62	4.64	4.59	4.61	-0.22%	-0.22%	-15.41%	38682	0.1786	68.68	4.62	-15.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210706	4.62	4.64	4.59	4.62	-0.43%	0.22%	-15.23%	38287	0.1766	67.92	4.61	-15.57%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210705	4.64	4.65	4.58	4.64	0%	0.43%	-14.86%	41668	0.1923	73.95	4.62	-15.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210702	4.63	4.69	4.6	4.64	-0.22%	0%	-14.86%	51307	0.2382	91.6	4.64	-15.02%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210701	4.72	4.74	4.63	4.65	-1.48%	-0.43%	-14.68%	50678	0.2366	90.99	4.67	-14.47%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210630	4.71	4.75	4.7	4.72	-0.21%	0%	-13.39%	34355	0.1623	62.42	4.72	-13.55%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210629	4.76	4.77	4.72	4.73	-0.63%	-0.21%	-13.21%	34111	0.1617	62.19	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210628	4.8	4.81	4.74	4.76	-0.83%	0%	-12.66%	60472	0.2881	110.79	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210625	4.78	4.81	4.77	4.8	0.42%	0.21%	-11.93%	33564	0.1609	61.88	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210624	4.8	4.81	4.77	4.78	-0.62%	-0.21%	-12.29%	31388	0.1503	57.8	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210623	4.78	4.81	4.75	4.81	0.63%	0.42%	-11.74%	43151	0.2065	79.41	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210622	4.76	4.78	4.74	4.78	0.84%	0.42%	-12.29%	30144	0.1435	55.19	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210621	4.78	4.79	4.73	4.74	-1.04%	-0.42%	-13.03%	34246	0.163	62.69	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210618	4.77	4.8	4.75	4.79	0%	0.42%	-12.11%	36960	0.1764	67.84	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210617	4.79	4.83	4.77	4.79	-0.21%	0%	-12.11%	39558	0.1896	72.91	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210616	4.79	4.82	4.76	4.8	0.42%	0.21%	-11.93%	36710	0.176	67.68	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210615	4.81	4.83	4.77	4.78	-0.42%	-0.21%	-12.29%	46682	0.2237	86.03	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210611	4.87	4.87	4.79	4.8	-1.03%	-0.21%	-11.93%	77293	0.3721	143.1	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210610	4.89	4.94	4.83	4.85	-0.41%	-0.61%	-11.01%	47667	0.2324	89.37	4.88	-10.62%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210609	4.87	4.93	4.86	4.87	0.21%	-0.41%	-10.64%	53841	0.2631	101.18	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210608	4.86	4.88	4.84	4.86	0.41%	0%	-10.83%	44483	0.2161	83.11	4.86	-10.99%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210607	5.05	5.09	5	5	-1.38%	-0.79%	-8.26%	68106	0.3431	131.95	5.04	-7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210604	5.1	5.1	5.03	5.07	-0.39%	0.2%	-6.97%	47293	0.2391	91.95	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210603	5.07	5.13	5.04	5.09	0.59%	0%	-6.61%	51669	0.263	101.14	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210602	5.12	5.13	5.05	5.06	-0.98%	-0.59%	-7.16%	64597	0.3286	126.37	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210601	5.09	5.14	5.07	5.11	0.99%	0.2%	-6.24%	66878	0.3412	131.22	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210531	5.05	5.09	5.01	5.06	0.2%	0%	-7.16%	51608	0.2611	100.41	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210528	5.08	5.12	5.04	5.05	-0.79%	-0.39%	-7.34%	52724	0.2671	102.72	5.07	-7.14%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210527	5.06	5.12	5.04	5.09	0.39%	0%	-6.61%	54974	0.2797	107.56	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210526	5.08	5.1	5.04	5.07	-0.2%	0%	-6.97%	57936	0.2936	112.91	5.07	-7.14%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210525	5.04	5.11	5.03	5.08	0.99%	0%	-6.79%	75731	0.3846	147.91	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210524	5.02	5.09	5.02	5.03	0%	-0.4%	-7.71%	66018	0.3334	128.22	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210521	5.05	5.1	5.02	5.03	0%	-0.4%	-7.71%	47533	0.2402	92.37	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210520	5.04	5.07	5.02	5.03	-0.4%	0%	-7.71%	42389	0.2134	82.07	5.03	-7.88%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210519	5.1	5.11	5.03	5.05	-0.98%	-0.2%	-7.34%	44955	0.2275	87.49	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210518	5.09	5.12	5.04	5.1	0.39%	0.2%	-6.42%	55553	0.283	108.83	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210517	5.17	5.19	5.08	5.08	-2.12%	-0.78%	-6.79%	82720	0.4238	162.98	5.12	-6.23%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210514	5.15	5.23	5.11	5.19	1.37%	0.19%	-4.77%	111756	0.5788	222.59	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210513	5.13	5.18	5.07	5.12	-0.39%	0%	-6.06%	87002	0.4458	171.44	5.12	-6.23%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210512	5.03	5.17	5.02	5.14	1.58%	0.59%	-5.69%	125464	0.6408	246.43	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210511	4.99	5.06	4.97	5.06	0.6%	0.6%	-7.16%	60251	0.303	116.53	5.03	-7.88%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210510	4.99	5.05	4.97	5.03	0.8%	0.2%	-7.71%	49558	0.2486	95.6	5.02	-8.06%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210507	4.93	5.05	4.91	4.99	1.63%	-0.2%	-8.44%	81278	0.4064	156.29	5	-8.42%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210506	4.85	4.97	4.83	4.91	1.87%	0%	-9.91%	76997	0.3784	145.52	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210430	4.89	4.9	4.78	4.82	-1.63%	-0.41%	-11.56%	57963	0.2806	107.91	4.84	-11.36%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210429	4.89	4.93	4.86	4.9	0.41%	0.2%	-10.09%	44885	0.2195	84.41	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210428	4.85	4.9	4.83	4.88	0.62%	0.41%	-10.46%	33768	0.1642	63.15	4.86	-10.99%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210427	4.85	4.9	4.85	4.85	-0.41%	-0.41%	-11.01%	37674	0.1834	70.53	4.87	-10.81%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210426	4.92	4.94	4.86	4.87	-1.62%	-0.41%	-10.64%	50256	0.2459	94.57	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210423	4.96	4.96	4.89	4.95	-0.2%	0.61%	-9.17%	51765	0.2548	97.99	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210422	5.03	5.04	4.95	4.96	-1.2%	-0.4%	-8.99%	56762	0.2828	108.76	4.98	-8.79%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210421	5.03	5.08	5	5.02	-0.4%	-0.2%	-7.89%	42239	0.2123	81.64	5.03	-7.88%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210416	5	5.11	4.98	5.11	2.61%	0.79%	-6.24%	108760	0.5519	212.24	5.07	-7.14%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210415	4.98	5.03	4.92	4.98	0.4%	-0.2%	-8.62%	73384	0.366	140.75	4.99	-8.61%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210414	4.96	4.98	4.89	4.96	-0.2%	0.4%	-8.99%	45497	0.2249	86.49	4.94	-9.52%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210413	4.91	4.99	4.91	4.97	0.61%	0.2%	-8.81%	79792	0.3957	152.17	4.96	-9.16%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210412	4.83	4.98	4.82	4.94	2.28%	0.2%	-9.36%	79410	0.3914	150.52	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210409	4.85	4.87	4.82	4.83	-0.62%	-0.21%	-11.38%	27537	0.1333	51.26	4.84	-11.36%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210408	4.89	4.89	4.81	4.86	-0.21%	0.41%	-10.83%	36567	0.1769	68.03	4.84	-11.36%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210407	4.85	4.88	4.83	4.87	0.21%	0.21%	-10.64%	28708	0.1395	53.65	4.86	-10.99%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210406	4.9	4.9	4.85	4.86	-0.21%	-0.21%	-10.83%	28476	0.1386	53.3	4.87	-10.81%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210402	4.92	4.92	4.86	4.87	-0.81%	-0.41%	-10.64%	28524	0.1394	53.61	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210401	4.93	4.94	4.85	4.91	0.61%	0.2%	-9.91%	36381	0.1782	68.53	4.9	-10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210330	4.91	4.92	4.83	4.84	-1.83%	-0.41%	-11.19%	51158	0.2486	95.6	4.86	-10.99%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210329	4.97	5	4.91	4.93	-0.8%	-0.2%	-9.54%	45321	0.2239	86.11	4.94	-9.52%	5.46	0%	5.43	0%	5.45	0%	0.24%
20210326	4.94	5.01	4.93	4.97	0.4%	0%	-8.81%	47269	0.2351	90.41	4.97	-8.97%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201215	4.95	5	4.9	4.94	-0.2%	0%	-9.36%	46957	0.2322	89.3	4.94	-9.52%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201214	4.9	4.97	4.88	4.95	1.02%	0.41%	-9.17%	43422	0.214	82.3	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201211	5	5	4.87	4.9	-1.8%	-0.2%	-10.09%	94545	0.4646	178.67	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201210	5.02	5.08	4.97	4.99	-0.6%	-0.4%	-8.44%	78725	0.3946	151.75	5.01	-8.24%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201209	5.08	5.1	5.01	5.02	-1.38%	-0.79%	-7.89%	60513	0.306	117.68	5.06	-7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201208	5.15	5.15	5.07	5.09	-0.78%	-0.39%	-6.61%	56817	0.2905	111.72	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201207	5.25	5.26	5.12	5.13	-2.47%	-0.97%	-5.87%	93867	0.4863	187.02	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201204	5.3	5.3	5.22	5.26	-0.57%	0.38%	-3.49%	70237	0.3683	141.64	5.24	-4.03%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201203	5.3	5.35	5.24	5.29	-0.19%	0%	-2.94%	75372	0.3984	153.21	5.29	-3.11%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201202	5.32	5.32	5.26	5.3	0.19%	0.38%	-2.75%	56792	0.2998	115.29	5.28	-3.3%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201201	5.24	5.32	5.21	5.29	0.95%	0.38%	-2.94%	87853	0.4634	178.21	5.27	-3.48%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201130	5.24	5.29	5.22	5.24	0%	-0.38%	-3.85%	106117	0.5577	214.48	5.26	-3.66%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201127	5.23	5.24	5.17	5.24	0.19%	0.77%	-3.85%	54394	0.283	108.83	5.2	-4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201126	5.2	5.24	5.19	5.23	0.38%	0.19%	-4.04%	49298	0.2571	98.87	5.22	-4.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201125	5.27	5.31	5.2	5.21	-0.95%	-0.76%	-4.4%	56822	0.2985	114.79	5.25	-3.85%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201124	5.23	5.32	5.22	5.26	0.57%	-0.38%	-3.49%	84299	0.4447	171.02	5.28	-3.3%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201123	5.21	5.26	5.21	5.23	0%	0%	-4.04%	98122	0.5135	197.48	5.23	-4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201120	5.2	5.24	5.17	5.23	0.58%	0.38%	-4.04%	49707	0.2588	99.53	5.21	-4.58%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201119	5.21	5.25	5.18	5.2	-0.19%	-0.19%	-4.59%	56623	0.2951	113.49	5.21	-4.58%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201118	5.2	5.26	5.18	5.21	0.19%	-0.19%	-4.4%	67347	0.3513	135.1	5.22	-4.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201117	5.16	5.2	5.15	5.2	0.39%	0.39%	-4.59%	52910	0.2741	105.41	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201116	5.11	5.2	5.11	5.18	1.37%	0.39%	-4.95%	60465	0.312	119.99	5.16	-5.49%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201113	5.11	5.11	5.06	5.11	0%	0.59%	-6.24%	37720	0.1918	73.76	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201112	5.12	5.16	5.08	5.11	-0.2%	-0.2%	-6.24%	44249	0.2267	87.18	5.12	-6.23%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201111	5.1	5.14	5.02	5.12	0.2%	0.2%	-6.06%	53888	0.2751	105.8	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201110	5.19	5.2	5.1	5.11	-1.54%	-0.78%	-6.24%	89907	0.4631	178.09	5.15	-5.68%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201109	5.22	5.28	5.18	5.19	0%	-0.19%	-4.77%	237190	1.2335	474.37	5.2	-4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201106	5.2	5.24	5.15	5.19	-0.19%	0%	-4.77%	41930	0.2177	83.72	5.19	-4.95%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201105	5.17	5.21	5.14	5.2	1.36%	0.58%	-4.59%	40993	0.2121	81.57	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201104	5.14	5.16	5.05	5.13	-0.19%	0.39%	-5.87%	38329	0.1958	75.3	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201103	5.08	5.15	5.06	5.14	1.58%	0.59%	-5.69%	36240	0.1852	71.22	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201102	5.14	5.17	5.02	5.06	-1.36%	-0.39%	-7.16%	68760	0.3495	134.41	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201030	5.19	5.29	5.11	5.13	-1.35%	-1.54%	-5.87%	55664	0.2901	111.56	5.21	-4.58%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201029	5.1	5.22	5.08	5.2	0.19%	0.58%	-4.59%	45177	0.2335	89.8	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201028	5.23	5.25	5.14	5.19	-0.95%	0.19%	-4.77%	35843	0.1856	71.38	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201027	5.32	5.34	5.21	5.24	-2.42%	-0.38%	-3.85%	53761	0.2827	108.72	5.26	-3.66%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201026	5.32	5.37	5.26	5.37	0.94%	1.13%	-1.47%	35210	0.1868	71.84	5.31	-2.75%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201023	5.33	5.4	5.31	5.32	-0.19%	-0.75%	-2.39%	36312	0.1946	74.84	5.36	-1.83%	5.46	0%	5.43	0%	5.45	0%	0.24%
20201022	5.31	5.36	5.25	5.33	0.38%	0.57%	-2.2%	38936	0.2065	79.41	5.3	-2.93%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200909	5.96	6.01	5.79	5.81	-3.49%	-1.36%	6.61%	130045	0.7663	294.7	5.89	7.88%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200908	5.92	6.03	5.89	6.02	1.69%	0.84%	10.46%	100804	0.6019	231.47	5.97	9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200907	6.02	6.11	5.9	5.92	-1.33%	-1.33%	8.62%	103976	0.6241	240.01	6	9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200904	6	6.02	5.88	6	-0.33%	0.84%	10.09%	82906	0.4935	189.79	5.95	8.97%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200903	6.08	6.12	6.01	6.02	-0.99%	-0.82%	10.46%	78430	0.4757	182.94	6.07	11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200902	6.14	6.14	6.02	6.08	-0.65%	0.16%	11.56%	100261	0.6089	234.17	6.07	11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200901	6.17	6.18	6.05	6.12	0%	0.16%	12.29%	88730	0.542	208.44	6.11	11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200831	6.26	6.32	6.12	6.12	-2.24%	-1.45%	12.29%	146161	0.907	348.81	6.21	13.74%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200828	6.19	6.27	6.08	6.26	1.13%	1.29%	14.86%	105385	0.6515	250.55	6.18	13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200827	6.27	6.28	6.07	6.19	-0.16%	0.16%	13.58%	139026	0.8588	330.27	6.18	13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200826	6.31	6.44	6.16	6.2	-2.21%	-0.96%	13.76%	208857	1.3083	503.13	6.26	14.65%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200825	6.3	6.54	6.23	6.34	0.79%	-0.78%	16.33%	260107	1.6619	639.12	6.39	17.03%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200824	6.1	6.48	6.05	6.29	4.14%	0%	15.41%	290740	1.8287	703.27	6.29	15.2%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200821	5.93	6.15	5.93	6.04	2.03%	-0.17%	10.83%	227233	1.3757	529.05	6.05	10.81%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200820	5.9	6.05	5.88	5.92	0%	-0.84%	8.62%	118713	0.7092	272.74	5.97	9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200819	6.05	6.06	5.92	5.92	-1.66%	-1.17%	8.62%	119014	0.713	274.2	5.99	9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200818	5.94	6.04	5.88	6.02	1.52%	0.84%	10.46%	123218	0.7358	282.97	5.97	9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200817	5.84	5.95	5.77	5.93	1.89%	0.85%	8.81%	121464	0.7142	274.66	5.88	7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200814	5.84	5.87	5.72	5.82	-0.85%	0.52%	6.79%	82293	0.4762	183.13	5.79	6.04%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200813	5.75	5.89	5.75	5.87	2.09%	0.86%	7.71%	82358	0.4796	184.44	5.82	6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200812	5.77	5.8	5.64	5.75	-0.17%	1.05%	5.5%	83263	0.4739	182.25	5.69	4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200811	6	6	5.71	5.76	-2.87%	-1.71%	5.69%	109883	0.6438	247.59	5.86	7.33%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200810	5.81	6.01	5.79	5.93	1.72%	0.17%	8.81%	105322	0.6237	239.86	5.92	8.42%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200807	5.92	5.95	5.75	5.83	-1.85%	0%	6.97%	106679	0.6223	239.32	5.83	6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200806	6.05	6.05	5.87	5.94	-0.83%	0.17%	8.99%	103034	0.6109	234.93	5.93	8.61%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200805	6.02	6.05	5.9	5.99	-0.33%	0.17%	9.91%	104968	0.6272	241.2	5.98	9.52%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200804	6.05	6.11	5.98	6.01	-0.5%	-0.33%	10.28%	137432	0.8294	318.96	6.03	10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200803	5.9	6.08	5.87	6.04	3.42%	0.67%	10.83%	177940	1.0683	410.84	6	9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200731	5.81	5.9	5.74	5.84	0.69%	0.17%	7.16%	97537	0.5687	218.71	5.83	6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200730	5.74	5.89	5.7	5.8	1.4%	-0.17%	6.42%	107592	0.6255	240.55	5.81	6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200729	5.63	5.74	5.58	5.72	1.78%	0.88%	4.95%	84245	0.4779	183.79	5.67	3.85%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200728	5.58	5.67	5.55	5.62	0.72%	0.18%	3.12%	71116	0.3988	153.37	5.61	2.75%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200727	5.65	5.79	5.53	5.58	-1.93%	-0.18%	2.39%	100528	0.5623	216.24	5.59	2.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200724	6	6.12	5.63	5.69	-5.17%	-2.4%	4.4%	176140	1.0271	394.99	5.83	6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200723	5.91	6.03	5.77	6	0.17%	1.87%	10.09%	159526	0.9401	361.54	5.89	7.88%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200722	5.99	6.08	5.93	5.99	-1.32%	-0.17%	9.91%	182638	1.0962	421.57	6	9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200721	5.72	6.12	5.72	6.07	6.3%	1.68%	11.38%	289398	1.7275	664.35	5.97	9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200720	5.52	5.72	5.51	5.71	3.63%	1.24%	4.77%	116261	0.6552	251.97	5.64	3.3%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200717	5.68	5.69	5.47	5.51	-2.13%	-0.9%	1.1%	140752	0.7824	300.89	5.56	1.83%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200716	5.83	5.93	5.6	5.63	-3.43%	-2.6%	3.3%	165048	0.9536	366.73	5.78	5.86%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200715	6.11	6.15	5.83	5.83	-4.58%	-2.02%	6.97%	205620	1.2228	470.25	5.95	8.97%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200714	6.18	6.21	6	6.11	-1.13%	0.16%	12.11%	238606	1.4548	559.47	6.1	11.72%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200713	6.03	6.24	6.03	6.18	1.81%	0.49%	13.39%	241031	1.4835	570.51	6.15	12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200710	6.09	6.24	6	6.07	0%	-0.82%	11.38%	273918	1.6755	644.35	6.12	12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200709	5.94	6.08	5.91	6.07	1.85%	0.83%	11.38%	247087	1.4881	572.28	6.02	10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200708	5.94	5.99	5.82	5.96	0.34%	0.68%	9.36%	223861	1.3244	509.33	5.92	8.42%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200707	5.98	6.08	5.87	5.94	-0.5%	-0.83%	8.99%	334737	2.005	771.06	5.99	9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200706	5.72	6.01	5.72	5.97	3.65%	1.53%	9.54%	293334	1.7247	663.27	5.88	7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200703	5.71	5.87	5.68	5.76	0.35%	-0.17%	5.69%	207640	1.1978	460.64	5.77	5.68%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200702	5.75	5.78	5.64	5.74	0.35%	0.88%	5.32%	199613	1.1367	437.14	5.69	4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200701	5.58	5.73	5.5	5.72	2.88%	1.06%	4.95%	215066	1.2162	467.72	5.66	3.66%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200630	5.5	5.67	5.49	5.56	1.65%	-0.36%	2.02%	152520	0.8517	327.54	5.58	2.2%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200629	5.46	5.59	5.43	5.47	-1.26%	-0.55%	0.37%	143874	0.7906	304.04	5.5	0.73%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200624	5.68	5.68	5.5	5.54	-3.32%	-0.36%	1.65%	243791	1.3561	521.52	5.56	1.83%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200623	5.71	5.86	5.67	5.73	0.17%	-0.52%	5.14%	252131	1.4518	558.32	5.76	5.49%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200622	5.91	5.96	5.68	5.72	-4.19%	-1.04%	4.95%	417233	2.4114	927.35	5.78	5.86%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200619	5.81	6.06	5.67	5.97	-4.17%	1.19%	9.54%	621426	3.6653	1409.57	5.9	8.06%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200618	6.5	6.85	6.22	6.23	0%	-5.46%	14.31%	993523	6.5477	2518.06	6.59	20.7%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200617	5.71	6.23	5.71	6.23	10.07%	1.8%	14.31%	565952	3.464	1332.15	6.12	12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200616	6.3	6.44	5.66	5.66	-5.35%	-4.39%	3.85%	659918	3.9043	1501.48	5.92	8.42%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200615	5.98	6.14	5.92	6.14	10.04%	0.82%	12.66%	311456	1.8968	729.45	6.09	11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200612	5.15	5.58	5.15	5.58	10.06%	2.2%	2.39%	255386	1.3944	536.25	5.46	0%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200611	5.15	5.19	5.06	5.07	-1.93%	-1.17%	-6.97%	56340	0.2892	111.22	5.13	-6.04%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200610	5.22	5.23	5.14	5.17	-1.71%	-0.19%	-5.14%	76041	0.3936	151.37	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200609	5.31	5.32	5.16	5.26	-1.68%	0.77%	-3.49%	153814	0.8036	309.04	5.22	-4.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200608	5.07	5.44	5.03	5.35	5.52%	2.29%	-1.83%	174367	0.9125	350.92	5.23	-4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200605	5.15	5.17	5.04	5.07	-1.93%	-0.39%	-6.97%	62761	0.3197	122.95	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200604	5.05	5.22	5.03	5.17	2.78%	0.78%	-5.14%	86856	0.4458	171.44	5.13	-6.04%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200603	5.07	5.09	5.02	5.03	-0.4%	-0.4%	-7.71%	36598	0.1849	71.11	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200602	5.07	5.12	5.02	5.05	-0.39%	-0.39%	-7.34%	52945	0.2685	103.26	5.07	-7.14%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200601	5	5.08	4.99	5.07	1.4%	0.6%	-6.97%	83322	0.42	161.52	5.04	-7.69%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200529	4.95	5.02	4.9	5	1.01%	0.4%	-8.26%	68734	0.3422	131.6	4.98	-8.79%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200528	4.91	4.95	4.87	4.95	0.81%	0.61%	-9.17%	44913	0.221	84.99	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200527	4.93	4.93	4.87	4.91	-0.61%	0.2%	-9.91%	31385	0.1537	59.11	4.9	-10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200526	4.96	4.97	4.9	4.94	0.41%	0.2%	-9.36%	37197	0.1834	70.53	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200525	4.86	4.96	4.83	4.92	1.23%	0%	-9.72%	45019	0.2214	85.14	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200522	4.93	4.93	4.83	4.86	-1.02%	0%	-10.83%	39196	0.1906	73.3	4.86	-10.99%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200521	4.9	5.03	4.9	4.91	0.2%	-0.81%	-9.91%	53675	0.2659	102.26	4.95	-9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200520	4.91	4.95	4.88	4.9	0%	-0.41%	-10.09%	31973	0.1572	60.45	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200519	4.88	4.95	4.87	4.9	0.2%	-0.2%	-10.09%	37265	0.1829	70.34	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200518	4.93	4.95	4.86	4.89	-0.81%	0%	-10.28%	45616	0.2231	85.8	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200515	4.91	4.95	4.88	4.93	0.61%	0.2%	-9.54%	29994	0.1475	56.72	4.92	-9.89%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200514	4.88	4.95	4.85	4.9	-0.2%	-0.2%	-10.09%	41453	0.2034	78.22	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200513	4.88	4.94	4.85	4.91	0.2%	0.41%	-9.91%	36885	0.1805	69.42	4.89	-10.44%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200512	4.96	4.98	4.86	4.9	-2%	-0.2%	-10.09%	50998	0.2503	96.26	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200511	4.96	5.05	4.92	5	0.81%	0.4%	-8.26%	73595	0.3662	140.83	4.98	-8.79%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200508	4.9	4.98	4.88	4.96	1.64%	0.2%	-8.99%	35825	0.1772	68.15	4.95	-9.34%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200507	4.94	5	4.87	4.88	-1.61%	-0.61%	-10.46%	44027	0.2163	83.18	4.91	-10.07%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200506	4.79	4.97	4.79	4.96	2.9%	1.22%	-8.99%	75287	0.3691	141.95	4.9	-10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200430	4.66	4.84	4.65	4.82	3.66%	1.05%	-11.56%	49676	0.2371	91.18	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200429	4.61	4.66	4.61	4.65	0.65%	0.22%	-14.68%	21642	0.1004	38.61	4.64	-15.02%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200428	4.65	4.67	4.55	4.62	-0.86%	0%	-15.23%	40714	0.1879	72.26	4.62	-15.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200427	4.74	4.74	4.61	4.66	-1.27%	-0.64%	-14.5%	47469	0.2227	85.64	4.69	-14.1%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200424	4.76	4.78	4.71	4.72	-1.05%	-0.63%	-13.39%	33720	0.1601	61.57	4.75	-13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200423	4.82	4.84	4.77	4.77	-1.24%	-0.63%	-12.48%	26896	0.129	49.61	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200422	4.78	4.84	4.76	4.83	0.84%	0.42%	-11.38%	25910	0.1246	47.92	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200421	4.84	4.85	4.75	4.79	-1.24%	0%	-12.11%	26437	0.1267	48.73	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200420	4.79	4.87	4.78	4.85	1.46%	0.41%	-11.01%	32020	0.1545	59.42	4.83	-11.54%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200417	4.81	4.84	4.77	4.78	-0.21%	-0.62%	-12.29%	22783	0.1095	42.11	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200416	4.83	4.83	4.76	4.79	-0.62%	0%	-12.11%	35995	0.1723	66.26	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200415	4.86	4.87	4.81	4.82	-0.82%	-0.62%	-11.56%	30496	0.1478	56.84	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200414	4.81	4.88	4.8	4.86	1.25%	0.21%	-10.83%	33944	0.1647	63.34	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200413	4.8	4.81	4.77	4.8	0%	0.21%	-11.93%	21586	0.1034	39.76	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200410	4.85	4.85	4.78	4.8	-0.83%	-0.21%	-11.93%	29144	0.1401	53.88	4.81	-11.9%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200409	4.85	4.88	4.83	4.84	0%	-0.21%	-11.19%	24473	0.1187	45.65	4.85	-11.17%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200408	4.82	4.84	4.79	4.84	0.21%	0.41%	-11.19%	30149	0.1453	55.88	4.82	-11.72%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200407	4.79	4.85	4.79	4.83	1.68%	0.21%	-11.38%	46346	0.2232	85.84	4.82	-11.72%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200403	4.78	4.79	4.73	4.75	-0.63%	-0.21%	-12.84%	31964	0.1521	58.49	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200402	4.71	4.78	4.7	4.78	1.06%	0.84%	-12.29%	35011	0.1659	63.8	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200401	4.72	4.79	4.7	4.73	-0.21%	-0.21%	-13.21%	35279	0.1673	64.34	4.74	-13.19%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200331	4.78	4.79	4.72	4.74	0%	-0.42%	-13.03%	31631	0.1505	57.88	4.76	-12.82%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200324	4.82	4.89	4.81	4.88	1.88%	0.21%	-10.46%	39252	0.191	73.45	4.87	-10.81%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200323	4.82	4.86	4.74	4.79	-1.84%	0%	-12.11%	35861	0.1718	66.07	4.79	-12.27%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200320	4.84	4.89	4.78	4.88	1.67%	0.83%	-10.46%	44667	0.2161	83.11	4.84	-11.36%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200319	4.8	4.83	4.7	4.8	0%	0.63%	-11.93%	48770	0.2326	89.45	4.77	-12.64%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200318	4.92	4.95	4.78	4.8	-2.24%	-1.64%	-11.93%	59959	0.2926	112.53	4.88	-10.62%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200317	4.91	5	4.82	4.91	0%	0.2%	-9.91%	63635	0.3115	119.79	4.9	-10.26%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200316	5.1	5.1	4.88	4.91	-2.96%	-1.6%	-9.91%	75645	0.3773	145.1	4.99	-8.61%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200313	4.88	5.07	4.83	5.06	0.2%	2.64%	-7.16%	95610	0.4713	181.25	4.93	-9.71%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200312	5.18	5.18	5.03	5.05	-2.88%	-0.59%	-7.34%	84647	0.43	165.37	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200311	5.26	5.28	5.18	5.2	-1.14%	-0.38%	-4.59%	78140	0.4082	156.98	5.22	-4.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200310	5.08	5.26	5.06	5.26	2.53%	1.15%	-3.49%	86314	0.4492	172.75	5.2	-4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200309	5.23	5.29	5.12	5.13	-3.02%	-1.54%	-5.87%	80920	0.4216	162.14	5.21	-4.58%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200306	5.2	5.32	5.2	5.29	0%	0.38%	-2.94%	66610	0.351	134.98	5.27	-3.48%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200305	5.18	5.32	5.15	5.29	2.92%	0.95%	-2.94%	142528	0.7468	287.2	5.24	-4.03%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200304	5.11	5.16	5.01	5.14	0%	0.78%	-5.69%	70618	0.3602	138.52	5.1	-6.59%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200303	5.17	5.23	5.11	5.14	0.59%	-0.58%	-5.69%	97773	0.505	194.21	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200302	5.03	5.13	5.03	5.11	2%	0.39%	-6.24%	81634	0.4158	159.9	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200228	5.11	5.14	4.99	5.01	-3.28%	-0.79%	-8.07%	97568	0.493	189.59	5.05	-7.51%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200227	5.14	5.22	5.1	5.18	0.58%	0.19%	-4.95%	95324	0.493	189.59	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200226	5.09	5.24	5.07	5.15	1.18%	-0.58%	-5.5%	121507	0.6291	241.93	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200225	5.1	5.17	5.01	5.09	-1.74%	0%	-6.61%	111976	0.5698	219.13	5.09	-6.78%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200224	5.2	5.22	5.12	5.18	-0.58%	0.19%	-4.95%	89569	0.4634	178.21	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200221	5.21	5.28	5.17	5.21	0%	-0.19%	-4.4%	94007	0.4906	188.67	5.22	-4.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200220	5.15	5.22	5.12	5.21	1.36%	0.77%	-4.4%	68585	0.3549	136.48	5.17	-5.31%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200219	5.2	5.21	5.1	5.14	-1.53%	-0.39%	-5.69%	78233	0.4035	155.17	5.16	-5.49%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200218	5.15	5.24	5.13	5.22	1.56%	0.77%	-4.22%	88153	0.4564	175.52	5.18	-5.13%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200217	5.02	5.16	5.01	5.14	2.39%	0.59%	-5.69%	74067	0.3784	145.52	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200214	5.02	5.07	4.98	5.02	-0.4%	0%	-7.89%	57337	0.2879	110.72	5.02	-8.06%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200213	5.21	5.21	5.02	5.04	-3.08%	-0.79%	-7.52%	99121	0.5038	193.75	5.08	-6.96%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200212	5.17	5.23	5.15	5.2	0.19%	0%	-4.59%	72801	0.3783	145.48	5.2	-4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200211	5.31	5.36	5.15	5.19	-2.26%	-0.57%	-4.77%	92681	0.4837	186.02	5.22	-4.4%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200210	5.37	5.45	5.19	5.31	0%	0.19%	-2.57%	148934	0.7896	303.66	5.3	-2.93%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200207	5.49	5.56	5.22	5.31	-1.12%	-0.93%	-2.57%	172944	0.9273	356.61	5.36	-1.83%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200206	5.2	5.45	5.14	5.37	4.27%	1.7%	-1.47%	200462	1.0582	406.95	5.28	-3.3%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200205	4.88	5.34	4.82	5.15	5.53%	0.78%	-5.5%	187647	0.9591	368.84	5.11	-6.41%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200204	4.67	4.92	4.67	4.88	3.39%	1.67%	-10.46%	110374	0.5303	203.94	4.8	-12.09%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200203	4.72	4.8	4.72	4.72	-9.92%	-0.21%	-13.39%	63965	0.3025	116.33	4.73	-13.37%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200123	5.44	5.48	5.2	5.24	-4.55%	-1.5%	-3.85%	72299	0.3848	147.98	5.32	-2.56%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200122	5.48	5.51	5.33	5.49	0.37%	1.48%	0.73%	47498	0.2572	98.91	5.41	-0.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200121	5.58	5.58	5.46	5.47	-1.8%	-0.73%	0.37%	38591	0.2125	81.72	5.51	0.92%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200120	5.56	5.58	5.46	5.57	0%	0.72%	2.2%	43131	0.2384	91.68	5.53	1.28%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200117	5.64	5.68	5.55	5.57	-1.07%	-0.54%	2.2%	38100	0.2134	82.07	5.6	2.56%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200116	5.65	5.72	5.61	5.63	-0.18%	-0.53%	3.3%	24022	0.1359	52.26	5.66	3.66%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200115	5.7	5.73	5.62	5.64	-1.57%	-0.35%	3.49%	29281	0.1657	63.72	5.66	3.66%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200114	5.73	5.77	5.69	5.73	-0.17%	0%	5.14%	43513	0.2494	95.91	5.73	4.95%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200113	5.64	5.75	5.6	5.74	1.77%	0.88%	5.32%	43987	0.2501	96.18	5.69	4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200110	5.7	5.74	5.6	5.64	-1.05%	-0.18%	3.49%	33894	0.1916	73.68	5.65	3.48%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200109	5.71	5.76	5.63	5.7	0.88%	0.18%	4.59%	48161	0.274	105.37	5.69	4.21%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200108	5.8	5.8	5.65	5.65	-3.42%	-1.22%	3.67%	74965	0.4288	164.9	5.72	4.76%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200107	5.7	5.86	5.68	5.85	3.36%	1.21%	7.34%	91738	0.5299	203.78	5.78	5.86%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200106	5.58	5.77	5.55	5.66	0.89%	-0.35%	3.85%	84415	0.4795	184.4	5.68	4.03%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200103	5.6	5.63	5.55	5.61	0.36%	0.36%	2.94%	49697	0.2777	106.8	5.59	2.38%	5.46	0%	5.43	0%	5.45	0%	0.24%
20200102	5.5	5.6	5.48	5.59	2.01%	0.54%	2.57%	65675	0.3654	140.52	5.56	1.83%	5.46	0%	5.43	0%	5.45	0%	0.24%