Prices and Webb-site Total Returns

Tongdao Liepin Group: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06100	2018-06-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	3.790	3.790	3.800	3.700	3.820	1,417,798	5,300,133	3.7383	3.790	3.790	3.800	3.700	3.820	1,417,798	3.7383	0.26%
2026-02-03	3.780	3.780	3.830	3.740	3.880	726,200	2,757,628	3.7973	3.780	3.780	3.830	3.740	3.880	726,200	3.7973	-0.53%
2026-02-02	3.800	3.750	3.800	3.720	3.820	1,403,400	5,287,322	3.7675	3.800	3.750	3.800	3.720	3.820	1,403,400	3.7675	0.80%
2026-01-30	3.770	3.770	3.800	3.750	3.940	1,847,000	7,047,780	3.8158	3.770	3.770	3.800	3.750	3.940	1,847,000	3.8158	-4.31%
2026-01-29	3.940	3.930	3.940	3.900	4.050	669,600	2,666,062	3.9816	3.940	3.930	3.940	3.900	4.050	669,600	3.9816	-1.01%
2026-01-28	3.980	3.970	3.980	3.940	4.080	1,134,800	4,525,404	3.9878	3.980	3.970	3.980	3.940	4.080	1,134,800	3.9878	-1.49%
2026-01-27	4.040	4.040	4.080	4.030	4.180	1,228,600	5,046,286	4.1073	4.040	4.040	4.080	4.030	4.180	1,228,600	4.1073	-3.12%
2026-01-26	4.170	4.170	4.210	4.150	4.750	1,797,600	7,928,682	4.4107	4.170	4.170	4.210	4.150	4.750	1,797,600	4.4107	-12.58%
2026-01-23	4.770	4.720	4.770	4.630	4.800	2,933,800	13,913,676	4.7425	4.770	4.720	4.770	4.630	4.800	2,933,800	4.7425	1.92%
2026-01-22	4.680	4.650	4.680	4.500	4.680	1,996,600	9,236,464	4.6261	4.680	4.650	4.680	4.500	4.680	1,996,600	4.6261	2.63%
2026-01-21	4.560	4.510	4.560	4.300	4.570	1,974,992	8,875,677	4.4940	4.560	4.510	4.560	4.300	4.570	1,974,992	4.4940	3.17%
2026-01-20	4.420	4.370	4.420	4.210	4.430	1,323,200	5,748,530	4.3444	4.420	4.370	4.420	4.210	4.430	1,323,200	4.3444	2.08%
2026-01-19	4.330	4.330	4.340	4.180	4.330	1,033,000	4,413,154	4.2722	4.330	4.330	4.340	4.180	4.330	1,033,000	4.2722	0.23%
2026-01-16	4.320	4.260	4.320	4.140	4.360	2,264,200	9,654,162	4.2638	4.320	4.260	4.320	4.140	4.360	2,264,200	4.2638	0.00%
2026-01-15	4.320	4.300	4.320	4.130	4.380	1,988,400	8,407,802	4.2284	4.320	4.300	4.320	4.130	4.380	1,988,400	4.2284	-1.14%
2026-01-14	4.370	4.350	4.370	4.060	4.500	5,801,000	25,078,892	4.3232	4.370	4.350	4.370	4.060	4.500	5,801,000	4.3232	8.44%
2026-01-13	4.030	4.030	4.050	3.810	4.090	2,705,200	10,898,746	4.0288	4.030	4.030	4.050	3.810	4.090	2,705,200	4.0288	7.18%
2026-01-09	3.760	3.760	3.770	3.630	3.770	1,034,600	3,866,678	3.7374	3.760	3.760	3.770	3.630	3.770	1,034,600	3.7374	3.01%
2026-01-08	3.650	3.610	3.650	3.600	3.810	1,453,000	5,309,174	3.6539	3.650	3.610	3.650	3.600	3.810	1,453,000	3.6539	-4.45%
2026-01-07	3.820	3.800	3.820	3.770	3.920	970,600	3,717,818	3.8304	3.820	3.800	3.820	3.770	3.920	970,600	3.8304	-1.55%
2026-01-06	3.880	3.850	3.880	3.810	4.000	1,194,600	4,621,608	3.8687	3.880	3.850	3.880	3.810	4.000	1,194,600	3.8687	-1.27%
2026-01-05	3.930	3.890	3.930	3.870	4.020	1,340,600	5,292,792	3.9481	3.930	3.890	3.930	3.870	4.020	1,340,600	3.9481	-1.01%
2025-12-31	3.970	3.910	3.970	3.830	4.000	1,063,200	4,203,936	3.9540	3.970	3.910	3.970	3.830	4.000	1,063,200	3.9540	1.53%
2025-12-30	3.910	3.900	3.910	3.720	3.950	1,637,400	6,256,700	3.8211	3.910	3.900	3.910	3.720	3.950	1,637,400	3.8211	-0.26%
2025-12-29	3.920	3.880	3.920	3.870	4.070	1,400,400	5,529,256	3.9483	3.920	3.880	3.920	3.870	4.070	1,400,400	3.9483	-3.45%
2025-12-24	4.060	4.000	4.060	3.920	4.070	1,361,520	5,450,839	4.0035	4.060	4.000	4.060	3.920	4.070	1,361,520	4.0035	0.25%
2025-12-23	4.050	3.990	4.050	3.920	4.090	1,322,800	5,309,740	4.0140	4.050	3.990	4.050	3.920	4.090	1,322,800	4.0140	-2.17%
2025-12-22	4.140	4.080	4.140	4.050	4.180	1,204,800	4,957,255	4.1146	4.140	4.080	4.140	4.050	4.180	1,204,800	4.1146	2.22%
2025-12-19	4.050	4.040	4.050	3.960	4.060	1,532,000	6,155,972	4.0183	4.050	4.040	4.050	3.960	4.060	1,532,000	4.0183	2.53%
2025-12-18	3.950	3.910	3.950	3.820	3.950	944,600	3,700,252	3.9173	3.950	3.910	3.950	3.820	3.950	944,600	3.9173	-0.75%
2025-12-17	3.980	3.920	3.980	3.860	4.000	1,273,600	5,028,036	3.9479	3.980	3.920	3.980	3.860	4.000	1,273,600	3.9479	2.31%
2025-12-16	3.890	3.850	3.890	3.750	3.900	1,253,400	4,810,006	3.8376	3.890	3.850	3.890	3.750	3.900	1,253,400	3.8376	2.91%
2025-12-15	3.780	3.780	3.800	3.680	3.850	1,442,800	5,466,402	3.7887	3.780	3.780	3.800	3.680	3.850	1,442,800	3.7887	1.61%
2025-12-12	3.720	3.720	3.730	3.710	3.890	746,200	2,824,434	3.7851	3.720	3.720	3.730	3.710	3.890	746,200	3.7851	-3.63%
2025-12-11	3.860	3.860	3.870	3.700	3.870	847,600	3,225,192	3.8051	3.860	3.860	3.870	3.700	3.870	847,600	3.8051	2.93%
2025-12-10	3.750	3.750	3.790	3.750	3.970	1,924,800	7,494,060	3.8934	3.750	3.750	3.790	3.750	3.970	1,924,800	3.8934	-4.34%
2025-12-09	3.920	3.880	3.920	3.850	3.950	1,888,300	7,371,673	3.9039	3.920	3.880	3.920	3.850	3.950	1,888,300	3.9039	0.00%
2025-12-08	3.920	3.890	3.920	3.830	4.000	2,183,000	8,567,792	3.9248	3.920	3.890	3.920	3.830	4.000	2,183,000	3.9248	0.26%
2025-12-05	3.910	3.900	3.910	3.850	3.930	816,200	3,182,146	3.8987	3.910	3.900	3.910	3.850	3.930	816,200	3.8987	0.51%
2025-12-04	3.890	3.870	3.890	3.740	3.900	612,800	2,342,124	3.8220	3.890	3.870	3.890	3.740	3.900	612,800	3.8220	3.46%
2025-12-03	3.760	3.760	3.780	3.620	3.760	990,600	3,671,971	3.7068	3.760	3.760	3.780	3.620	3.760	990,600	3.7068	1.62%
2025-12-02	3.700	3.700	3.710	3.570	3.780	1,553,600	5,732,752	3.6900	3.700	3.700	3.710	3.570	3.780	1,553,600	3.6900	2.78%
2025-12-01	3.600	3.600	3.640	3.450	3.660	3,085,183	11,078,490	3.5909	3.600	3.600	3.640	3.450	3.660	3,085,183	3.5909	-1.37%
2025-11-28	3.650	3.620	3.660	3.560	3.670	495,400	1,792,756	3.6188	3.650	3.620	3.660	3.560	3.670	495,400	3.6188	1.11%
2025-11-27	3.610	3.610	3.620	3.610	3.700	468,200	1,718,078	3.6695	3.610	3.610	3.620	3.610	3.700	468,200	3.6695	-2.17%
2025-11-26	3.690	3.690	3.710	3.620	3.710	1,140,000	4,184,110	3.6703	3.690	3.690	3.710	3.620	3.710	1,140,000	3.6703	1.65%
2025-11-25	3.630	3.590	3.660	3.580	3.710	827,400	3,022,545	3.6531	3.630	3.590	3.660	3.580	3.710	827,400	3.6531	0.83%
2025-11-24	3.600	3.550	3.600	3.520	3.620	369,000	1,315,762	3.5658	3.600	3.550	3.600	3.520	3.620	369,000	3.5658	2.86%
2025-11-21	3.500	3.500	3.550	3.450	3.600	1,168,800	4,110,846	3.5172	3.500	3.500	3.550	3.450	3.600	1,168,800	3.5172	-5.15%
2025-11-20	3.690	3.680	3.690	3.620	3.710	1,297,271	4,780,642	3.6852	3.690	3.680	3.690	3.620	3.710	1,297,271	3.6852	1.65%
2025-11-19	3.630	3.630	3.650	3.600	3.700	892,200	3,250,186	3.6429	3.630	3.630	3.650	3.600	3.700	892,200	3.6429	0.00%
2025-11-18	3.630	3.620	3.630	3.560	3.740	1,475,200	5,322,892	3.6083	3.630	3.620	3.630	3.560	3.740	1,475,200	3.6083	0.55%
2025-11-17	3.610	3.600	3.610	3.500	3.670	1,897,600	6,883,622	3.6275	3.610	3.600	3.610	3.500	3.670	1,897,600	3.6275	0.28%
2025-11-14	3.600	3.540	3.600	3.500	3.650	1,644,000	5,915,786	3.5984	3.600	3.540	3.600	3.500	3.650	1,644,000	3.5984	0.28%
2025-11-13	3.590	3.590	3.630	3.520	3.650	1,632,000	5,885,826	3.6065	3.590	3.590	3.630	3.520	3.650	1,632,000	3.6065	1.99%
2025-11-12	3.520	3.520	3.630	3.480	3.610	844,200	3,007,130	3.5621	3.520	3.520	3.630	3.480	3.610	844,200	3.5621	-2.76%
2025-11-11	3.620	3.590	3.620	3.500	3.650	840,200	3,009,404	3.5818	3.620	3.590	3.620	3.500	3.650	840,200	3.5818	3.13%
2025-11-10	3.510	3.510	3.530	3.500	3.680	1,476,800	5,309,966	3.5956	3.510	3.510	3.530	3.500	3.680	1,476,800	3.5956	2.03%
2025-11-07	3.440	3.440	3.460	3.420	3.550	1,119,800	3,894,198	3.4776	3.440	3.440	3.460	3.420	3.550	1,119,800	3.4776	-1.43%
2025-11-06	3.490	3.480	3.490	3.320	3.560	1,383,600	4,811,063	3.4772	3.490	3.480	3.490	3.320	3.560	1,383,600	3.4772	4.80%
2025-11-05	3.330	3.330	3.370	3.170	3.370	1,014,300	3,357,318	3.3100	3.330	3.330	3.370	3.170	3.370	1,014,300	3.3100	0.91%
2025-11-04	3.300	3.300	3.310	3.150	3.330	1,197,000	3,872,492	3.2352	3.300	3.300	3.310	3.150	3.330	1,197,000	3.2352	2.80%
2025-11-03	3.210	3.210	3.230	3.170	3.330	451,000	1,457,468	3.2316	3.210	3.210	3.230	3.170	3.330	451,000	3.2316	0.63%
2025-10-31	3.190	3.190	3.200	3.180	3.280	347,600	1,118,714	3.2184	3.190	3.190	3.200	3.180	3.280	347,600	3.2184	-0.62%
2025-10-30	3.210	3.210	3.220	3.190	3.380	702,400	2,282,940	3.2502	3.210	3.210	3.220	3.190	3.380	702,400	3.2502	-5.03%
2025-10-28	3.380	3.380	3.420	3.300	3.460	490,600	1,659,120	3.3818	3.380	3.380	3.420	3.300	3.460	490,600	3.3818	1.20%
2025-10-27	3.340	3.340	3.360	3.290	3.420	832,400	2,802,048	3.3662	3.340	3.340	3.360	3.290	3.420	832,400	3.3662	1.83%
2025-10-24	3.280	3.280	3.330	3.190	3.310	523,600	1,708,174	3.2624	3.280	3.280	3.330	3.190	3.310	523,600	3.2624	2.50%
2025-10-23	3.200	3.200	3.210	3.130	3.270	1,630,600	5,196,942	3.1871	3.200	3.200	3.210	3.130	3.270	1,630,600	3.1871	-0.93%
2025-10-22	3.230	3.230	3.260	3.230	3.290	443,200	1,443,098	3.2561	3.230	3.230	3.260	3.230	3.290	443,200	3.2561	-0.62%
2025-10-21	3.250	3.250	3.270	3.250	3.400	619,800	2,045,550	3.3003	3.250	3.250	3.270	3.250	3.400	619,800	3.3003	-0.31%
2025-10-20	3.260	3.260	3.300	3.250	3.340	477,400	1,563,967	3.2760	3.260	3.260	3.300	3.250	3.340	477,400	3.2760	1.87%
2025-10-17	3.200	3.200	3.230	3.200	3.380	924,200	3,037,767	3.2869	3.200	3.200	3.230	3.200	3.380	924,200	3.2869	-2.74%
2025-10-16	3.290	3.290	3.300	3.280	3.390	1,073,400	3,572,342	3.3281	3.290	3.290	3.300	3.280	3.390	1,073,400	3.3281	-2.95%
2025-10-15	3.390	3.300	3.390	3.260	3.420	998,400	3,361,147	3.3665	3.390	3.300	3.390	3.260	3.420	998,400	3.3665	4.63%
2025-10-14	3.240	3.240	3.260	3.230	3.410	995,600	3,303,268	3.3179	3.240	3.240	3.260	3.230	3.410	995,600	3.3179	-0.92%
2025-10-13	3.270	3.230	3.280	3.200	3.390	2,881,938	9,329,344	3.2372	3.270	3.230	3.280	3.200	3.390	2,881,938	3.2372	-2.10%
2025-10-10	3.340	3.300	3.340	3.300	3.450	1,910,800	6,425,779	3.3629	3.340	3.300	3.340	3.300	3.450	1,910,800	3.3629	-1.76%
2025-10-09	3.400	3.400	3.440	3.400	3.520	1,100,598	3,797,958	3.4508	3.400	3.400	3.440	3.400	3.520	1,100,598	3.4508	-2.86%
2025-10-08	3.500	3.500	3.510	3.380	3.700	1,962,398	6,800,504	3.4654	3.500	3.500	3.510	3.380	3.700	1,962,398	3.4654	-3.05%
2025-10-06	3.610	3.540	3.610	3.480	3.620	772,400	2,726,257	3.5296	3.610	3.540	3.610	3.480	3.620	772,400	3.5296	3.14%
2025-10-03	3.500	3.500	3.540	3.440	3.620	2,216,400	7,771,085	3.5062	3.500	3.500	3.540	3.440	3.620	2,216,400	3.5062	-3.85%
2025-10-02	3.640	3.600	3.640	3.480	3.670	6,191,600	21,988,338	3.5513	3.640	3.600	3.640	3.480	3.670	6,191,600	3.5513	-0.27%
2025-09-30	3.650	3.620	3.650	3.470	3.710	2,729,200	9,759,317	3.5759	3.650	3.620	3.650	3.470	3.710	2,729,200	3.5759	0.83%
2025-09-29	3.620	3.620	3.640	3.540	3.780	1,535,400	5,614,573	3.6567	3.620	3.620	3.640	3.540	3.780	1,535,400	3.6567	-2.16%
2025-09-26	3.700	3.700	3.730	3.700	3.870	736,600	2,787,368	3.7841	3.700	3.700	3.730	3.700	3.870	736,600	3.7841	-3.14%
2025-09-25	3.820	3.780	3.820	3.740	3.870	1,288,996	4,902,917	3.8037	3.820	3.780	3.820	3.740	3.870	1,288,996	3.8037	1.87%
2025-09-24	3.750	3.720	3.750	3.590	3.830	1,026,800	3,792,030	3.6931	3.750	3.720	3.750	3.590	3.830	1,026,800	3.6931	1.35%
2025-09-23	3.700	3.630	3.700	3.580	3.750	1,686,319	6,176,608	3.6628	3.700	3.630	3.700	3.580	3.750	1,686,319	3.6628	0.00%
2025-09-22	3.700	3.700	3.740	3.670	3.890	1,224,396	4,563,841	3.7274	3.700	3.700	3.740	3.670	3.890	1,224,396	3.7274	-2.63%
2025-09-19	3.800	3.780	3.800	3.710	3.860	1,559,400	5,878,146	3.7695	3.800	3.780	3.800	3.710	3.860	1,559,400	3.7695	0.26%
2025-09-18	3.790	3.760	3.790	3.720	3.920	4,080,200	15,578,726	3.8181	3.790	3.760	3.790	3.720	3.920	4,080,200	3.8181	-3.32%
2025-09-17	3.920	3.890	3.920	3.850	3.970	2,187,604	8,530,643	3.8995	3.920	3.890	3.920	3.850	3.970	2,187,604	3.8995	0.51%
2025-09-16	3.900	3.900	3.930	3.870	4.060	1,679,409	6,611,221	3.9366	3.900	3.900	3.930	3.870	4.060	1,679,409	3.9366	-2.50%
2025-09-15	4.000	4.000	4.010	3.980	4.200	1,131,998	4,547,738	4.0174	4.000	4.000	4.010	3.980	4.200	1,131,998	4.0174	0.00%
2025-09-12	4.000	4.000	4.030	3.850	4.060	3,157,000	12,571,242	3.9820	4.000	4.000	4.030	3.850	4.060	3,157,000	3.9820	3.90%
2025-09-11	3.850	3.850	3.890	3.760	3.960	949,404	3,650,073	3.8446	3.850	3.850	3.890	3.760	3.960	949,404	3.8446	1.32%
2025-09-10	3.800	3.800	3.810	3.770	4.000	1,457,204	5,569,939	3.8223	3.800	3.800	3.810	3.770	4.000	1,457,204	3.8223	-2.06%
2025-09-09	3.880	3.860	3.880	3.780	3.990	802,000	3,118,427	3.8883	3.880	3.860	3.880	3.780	3.990	802,000	3.8883	2.11%
2025-09-08	3.800	3.800	3.820	3.740	4.020	1,953,200	7,513,266	3.8466	3.800	3.800	3.820	3.740	4.020	1,953,200	3.8466	-1.30%
2025-09-05	3.850	3.800	3.880	3.750	3.960	1,013,600	3,846,790	3.7952	3.850	3.800	3.880	3.750	3.960	1,013,600	3.7952	2.39%
2025-09-04	3.760	3.760	3.810	3.750	3.920	991,200	3,763,382	3.7968	3.760	3.760	3.810	3.750	3.920	991,200	3.7968	-2.84%
2025-09-03	3.870	3.870	3.910	3.830	3.990	1,766,200	6,862,062	3.8852	3.870	3.870	3.910	3.830	3.990	1,766,200	3.8852	0.26%
2025-09-02	3.860	3.860	3.870	3.830	4.240	1,771,600	6,969,062	3.9338	3.860	3.860	3.870	3.830	4.240	1,771,600	3.9338	-4.93%
2025-09-01	4.060	4.060	4.100	3.980	4.350	1,927,200	7,813,478	4.0543	4.060	4.060	4.100	3.980	4.350	1,927,200	4.0543	-3.79%
2025-08-29	4.220	4.210	4.220	4.100	4.440	1,680,800	7,188,944	4.2771	4.220	4.210	4.220	4.100	4.440	1,680,800	4.2771	4.20%
2025-08-28	4.050	4.050	4.060	4.030	4.300	2,691,800	11,071,350	4.1130	4.050	4.050	4.060	4.030	4.300	2,691,800	4.1130	-7.32%
2025-08-27	4.370	4.330	4.370	4.230	4.440	2,660,200	11,604,000	4.3621	4.370	4.330	4.370	4.230	4.440	2,660,200	4.3621	3.31%
2025-08-26	4.230	4.230	4.240	4.170	4.300	632,600	2,662,782	4.2093	4.230	4.230	4.240	4.170	4.300	632,600	4.2093	-1.86%
2025-08-25	4.310	4.240	4.310	4.200	4.370	1,171,800	5,048,070	4.3080	4.310	4.240	4.310	4.200	4.370	1,171,800	4.3080	2.38%
2025-08-22	4.210	4.210	4.220	4.190	4.350	1,951,800	8,344,096	4.2751	4.210	4.210	4.220	4.190	4.350	1,951,800	4.2751	-1.17%
2025-08-21	4.260	4.260	4.300	4.170	4.380	1,776,200	7,601,921	4.2799	4.260	4.260	4.300	4.170	4.380	1,776,200	4.2799	2.90%
2025-08-20	4.140	4.140	4.170	4.110	4.370	1,847,600	7,710,484	4.1732	4.140	4.140	4.170	4.110	4.370	1,847,600	4.1732	-1.19%
2025-08-19	4.190	4.190	4.250	4.110	4.320	1,909,400	8,076,076	4.2296	4.190	4.190	4.250	4.110	4.320	1,909,400	4.2296	0.72%
2025-08-18	4.160	4.160	4.170	3.880	4.170	1,712,198	6,879,390	4.0179	4.160	4.160	4.170	3.880	4.170	1,712,198	4.0179	1.96%
2025-08-15	4.080	4.080	4.140	4.020	4.270	1,241,055	5,082,004	4.0949	4.080	4.080	4.140	4.020	4.270	1,241,055	4.0949	-3.32%
2025-08-14	4.220	4.200	4.220	3.940	4.300	3,559,651	14,821,310	4.1637	4.220	4.200	4.220	3.940	4.300	3,559,651	4.1637	7.65%
2025-08-13	3.920	3.920	3.930	3.800	3.940	966,000	3,751,890	3.8839	3.920	3.920	3.930	3.800	3.940	966,000	3.8839	3.16%
2025-08-12	3.800	3.800	3.820	3.790	3.980	926,400	3,570,872	3.8546	3.800	3.800	3.820	3.790	3.980	926,400	3.8546	-2.56%
2025-08-11	3.900	3.900	3.920	3.850	3.970	525,800	2,052,122	3.9029	3.900	3.900	3.920	3.850	3.970	525,800	3.9029	-1.76%
2025-08-08	3.970	3.920	3.980	3.880	3.990	447,200	1,755,060	3.9246	3.970	3.920	3.980	3.880	3.990	447,200	3.9246	0.25%
2025-08-07	3.960	3.960	3.970	3.930	4.090	1,210,398	4,814,346	3.9775	3.960	3.960	3.970	3.930	4.090	1,210,398	3.9775	-3.18%
2025-08-06	4.090	4.090	4.150	4.030	4.190	365,810	1,504,406	4.1125	4.090	4.090	4.150	4.030	4.190	365,810	4.1125	-1.45%
2025-08-05	4.150	4.150	4.180	3.900	4.200	1,284,798	5,220,247	4.0631	4.150	4.150	4.180	3.900	4.200	1,284,798	4.0631	5.33%
2025-08-04	3.940	3.940	3.960	3.740	4.030	958,200	3,762,016	3.9261	3.940	3.940	3.960	3.740	4.030	958,200	3.9261	1.03%
2025-08-01	3.900	3.900	3.930	3.900	4.260	1,270,200	5,151,603	4.0557	3.900	3.900	3.930	3.900	4.260	1,270,200	4.0557	-6.47%
2025-07-31	4.170	4.170	4.220	4.000	4.330	1,662,798	6,933,761	4.1699	4.170	4.170	4.220	4.000	4.330	1,662,798	4.1699	0.72%
2025-07-30	4.140	4.140	4.150	4.110	4.460	1,264,400	5,298,554	4.1906	4.140	4.140	4.150	4.110	4.460	1,264,400	4.1906	-2.82%
2025-07-29	4.260	4.210	4.260	4.100	4.300	2,236,400	9,395,558	4.2012	4.260	4.210	4.260	4.100	4.300	2,236,400	4.2012	1.67%
2025-07-28	4.190	4.180	4.190	4.120	4.360	1,741,800	7,362,161	4.2268	4.190	4.180	4.190	4.120	4.360	1,741,800	4.2268	-0.48%
2025-07-25	4.210	4.210	4.240	4.160	4.450	998,000	4,208,338	4.2168	4.210	4.210	4.240	4.160	4.450	998,000	4.2168	-2.77%
2025-07-24	4.330	4.330	4.340	4.260	4.460	1,239,000	5,365,913	4.3308	4.330	4.330	4.340	4.260	4.460	1,239,000	4.3308	-1.37%
2025-07-23	4.390	4.350	4.390	4.030	4.430	3,719,198	16,076,722	4.3226	4.390	4.350	4.390	4.030	4.430	3,719,198	4.3226	10.03%
2025-07-22	3.990	3.990	4.000	3.950	4.040	1,145,800	4,584,485	4.0011	3.990	3.990	4.000	3.950	4.040	1,145,800	4.0011	-1.24%
2025-07-21	4.040	4.040	4.050	3.850	4.190	1,242,400	5,030,088	4.0487	4.040	4.040	4.050	3.850	4.190	1,242,400	4.0487	-1.94%
2025-07-18	4.120	4.080	4.120	4.010	4.270	1,953,600	8,147,784	4.1707	4.120	4.080	4.120	4.010	4.270	1,953,600	4.1707	1.23%
2025-07-17	4.070	4.050	4.070	4.020	4.220	3,456,200	14,184,530	4.1041	4.070	4.050	4.070	4.020	4.220	3,456,200	4.1041	-3.10%
2025-07-16	4.200	4.110	4.200	3.640	4.290	8,194,792	33,795,615	4.1240	4.200	4.110	4.200	3.640	4.290	8,194,792	4.1240	11.11%
2025-07-15	3.780	3.730	3.780	3.450	3.780	2,102,600	7,743,996	3.6831	3.780	3.730	3.780	3.450	3.780	2,102,600	3.6831	2.16%
2025-07-14	3.700	3.700	3.710	3.570	3.740	2,547,400	9,326,955	3.6614	3.700	3.700	3.710	3.570	3.740	2,547,400	3.6614	3.06%
2025-07-11	3.590	3.540	3.590	3.300	3.700	3,135,200	10,998,762	3.5082	3.590	3.540	3.590	3.300	3.700	3,135,200	3.5082	-0.55%
2025-07-10	3.610	3.590	3.610	3.500	3.640	1,378,800	4,924,198	3.5714	3.610	3.590	3.610	3.500	3.640	1,378,800	3.5714	3.14%
2025-07-09	3.500	3.500	3.530	3.450	3.560	1,156,861	4,048,317	3.4994	3.500	3.500	3.530	3.450	3.560	1,156,861	3.4994	-1.41%
2025-07-08	3.550	3.510	3.550	3.420	3.550	1,577,400	5,506,528	3.4909	3.550	3.510	3.550	3.420	3.550	1,577,400	3.4909	4.41%
2025-07-07	3.400	3.400	3.420	3.370	3.510	1,360,600	4,668,098	3.4309	3.400	3.400	3.420	3.370	3.510	1,360,600	3.4309	-0.58%
2025-07-04	3.420	3.420	3.430	3.370	3.550	1,983,400	6,815,970	3.4365	3.420	3.420	3.430	3.370	3.550	1,983,400	3.4365	-5.00%
2025-07-03	3.600	3.570	3.600	3.480	3.630	1,321,200	4,678,330	3.5410	3.600	3.570	3.600	3.480	3.630	1,321,200	3.5410	2.56%
2025-07-02	3.510	3.510	3.520	3.490	3.780	4,613,998	16,409,367	3.5564	3.510	3.510	3.520	3.490	3.780	4,613,998	3.5564	-6.90%
2025-06-30	3.770	3.770	3.850	3.750	3.910	1,422,600	5,432,018	3.8184	3.770	3.770	3.850	3.750	3.910	1,422,600	3.8184	-0.53%
2025-06-27	3.790	3.790	3.810	3.720	3.880	678,000	2,585,930	3.8141	3.790	3.790	3.810	3.720	3.880	678,000	3.8141	1.34%
2025-06-26	3.740	3.740	3.750	3.710	3.830	844,798	3,190,778	3.7770	3.740	3.740	3.750	3.710	3.830	844,798	3.7770	-4.10%
2025-06-25	3.900	3.830	3.900	3.710	3.900	654,400	2,488,418	3.8026	3.900	3.830	3.900	3.710	3.900	654,400	3.8026	2.09%
2025-06-24	3.820	3.820	3.850	3.640	3.920	2,203,400	8,493,689	3.8548	3.820	3.820	3.850	3.640	3.920	2,203,400	3.8548	4.66%
2025-06-23	3.650	3.600	3.650	3.540	3.710	935,200	3,397,628	3.6330	3.650	3.600	3.650	3.540	3.710	935,200	3.6330	-0.27%
2025-06-20	3.660	3.630	3.660	3.570	3.940	2,079,400	7,746,168	3.7252	3.660	3.630	3.660	3.570	3.940	2,079,400	3.7252	-4.19%
2025-06-19	3.820	3.770	3.820	3.710	3.930	4,113,988	15,725,545	3.8225	3.820	3.770	3.820	3.710	3.930	4,113,988	3.8225	4.37%
2025-06-18	3.660	3.660	3.700	3.490	3.710	2,466,000	8,920,049	3.6172	3.660	3.660	3.700	3.490	3.710	2,466,000	3.6172	1.95%
2025-06-17	3.590	3.540	3.590	3.490	3.610	1,959,598	6,949,669	3.5465	3.590	3.540	3.590	3.490	3.610	1,959,598	3.5465	1.13%
2025-06-16	3.550	3.550	3.580	3.550	3.740	2,045,996	7,389,511	3.6117	3.550	3.550	3.580	3.550	3.740	2,045,996	3.6117	-4.05%
2025-06-13	3.700	3.680	3.700	3.510	3.850	2,261,810	8,482,192	3.7502	3.700	3.680	3.700	3.510	3.850	2,261,810	3.7502	-4.15%
2025-06-12	3.860	3.860	3.870	3.650	3.900	2,358,798	8,978,132	3.8062	3.860	3.860	3.870	3.650	3.900	2,358,798	3.8062	-1.28%
2025-06-11	3.910	3.890	3.910	3.850	3.940	1,082,800	4,211,026	3.8890	3.910	3.890	3.910	3.850	3.940	1,082,800	3.8890	2.62%
2025-06-10	3.810	3.810	3.830	3.710	3.880	2,355,600	8,954,431	3.8013	3.810	3.810	3.830	3.710	3.880	2,355,600	3.8013	2.42%
2025-06-09	3.720	3.720	3.730	3.530	3.760	4,742,000	17,492,792	3.6889	3.720	3.720	3.730	3.530	3.760	4,742,000	3.6889	3.62%
2025-06-06	3.590	3.540	3.590	3.540	3.720	1,589,198	5,723,434	3.6015	3.590	3.540	3.590	3.540	3.720	1,589,198	3.6015	-2.45%
2025-06-05	3.680	3.650	3.680	3.560	3.740	3,396,600	12,329,420	3.6299	3.680	3.650	3.680	3.560	3.740	3,396,600	3.6299	2.79%
2025-06-04	3.580	3.560	3.580	3.480	3.720	2,848,198	10,268,105	3.6051	3.580	3.560	3.580	3.480	3.720	2,848,198	3.6051	2.87%
2025-06-03	3.480	3.470	3.480	3.420	3.570	1,487,400	5,184,728	3.4858	3.480	3.470	3.480	3.420	3.570	1,487,400	3.4858	2.35%
2025-06-02	3.400	3.400	3.440	3.260	3.440	1,496,800	5,050,222	3.3740	3.400	3.400	3.440	3.260	3.440	1,496,800	3.3740	-1.45%
2025-05-30	3.450	3.440	3.450	3.380	3.600	1,966,000	6,780,737	3.4490	3.450	3.440	3.450	3.380	3.600	1,966,000	3.4490	-3.90%
2025-05-29	3.590	3.540	3.590	3.380	3.630	3,159,000	11,226,082	3.5537	3.590	3.540	3.590	3.380	3.630	3,159,000	3.5537	5.28%
2025-05-28	3.410	3.380	3.410	3.390	3.620	1,692,400	5,927,620	3.5025	3.410	3.380	3.410	3.390	3.620	1,692,400	3.5025	0.29%
2025-05-27	3.400	3.360	3.400	3.200	3.440	1,680,000	5,541,347	3.2984	3.400	3.360	3.400	3.200	3.440	1,680,000	3.2984	4.94%
2025-05-26	3.240	3.240	3.260	3.230	3.350	1,090,400	3,578,878	3.2822	3.240	3.240	3.260	3.230	3.350	1,090,400	3.2822	-4.14%
2025-05-23	3.380	3.330	3.380	3.260	3.410	1,680,200	5,594,948	3.3299	3.380	3.330	3.380	3.260	3.410	1,680,200	3.3299	0.90%
2025-05-22	3.350	3.350	3.360	3.220	3.430	2,223,198	7,348,161	3.3052	3.350	3.350	3.360	3.220	3.430	2,223,198	3.3052	-4.01%
2025-05-21	3.490	3.440	3.490	3.440	3.600	2,095,598	7,340,264	3.5027	3.490	3.440	3.490	3.440	3.600	2,095,598	3.5027	1.45%
2025-05-20	3.440	3.440	3.470	3.370	3.570	1,173,400	4,060,866	3.4608	3.440	3.440	3.470	3.370	3.570	1,173,400	3.4608	-2.27%
2025-05-19	3.520	3.450	3.520	3.340	3.530	847,200	2,944,372	3.4754	3.520	3.450	3.520	3.340	3.530	847,200	3.4754	4.76%
2025-05-16	3.360	3.300	3.370	3.300	3.470	1,162,600	3,946,660	3.3947	3.360	3.300	3.370	3.300	3.470	1,162,600	3.3947	-2.89%
2025-05-15	3.460	3.430	3.460	3.360	3.530	1,451,236	4,990,460	3.4388	3.460	3.430	3.460	3.360	3.530	1,451,236	3.4388	-2.26%
2025-05-14	3.540	3.540	3.580	3.530	3.770	2,477,800	9,105,794	3.6750	3.540	3.540	3.580	3.530	3.770	2,477,800	3.6750	-2.21%
2025-05-13	3.620	3.590	3.620	3.420	3.720	3,338,394	12,140,732	3.6367	3.620	3.590	3.620	3.420	3.720	3,338,394	3.6367	4.62%
2025-05-12	3.460	3.460	3.480	3.360	3.540	3,984,400	13,846,152	3.4751	3.460	3.460	3.480	3.360	3.540	3,984,400	3.4751	3.90%
2025-05-09	3.330	3.320	3.330	3.150	3.380	3,503,800	11,429,438	3.2620	3.330	3.320	3.330	3.150	3.380	3,503,800	3.2620	4.06%
2025-05-08	3.200	3.160	3.200	3.170	3.420	3,706,202	12,051,016	3.2516	3.200	3.160	3.200	3.170	3.420	3,706,202	3.2516	-6.43%
2025-05-07	3.420	3.410	3.420	3.410	3.720	2,159,402	7,738,473	3.5836	3.420	3.410	3.420	3.410	3.720	2,159,402	3.5836	-4.74%
2025-05-06	3.590	3.570	3.590	3.530	3.900	1,992,795	7,235,984	3.6311	3.590	3.570	3.590	3.530	3.900	1,992,795	3.6311	-5.53%
2025-05-02	3.800	3.800	3.830	3.580	3.880	3,052,798	11,574,530	3.7914	3.800	3.800	3.830	3.580	3.880	3,052,798	3.7914	4.11%
2025-04-30	3.650	3.610	3.650	3.410	3.650	1,721,794	6,132,135	3.5615	3.650	3.610	3.650	3.410	3.650	1,721,794	3.5615	0.27%
2025-04-29	3.640	3.600	3.640	3.520	3.730	1,486,798	5,369,644	3.6115	3.640	3.600	3.640	3.520	3.730	1,486,798	3.6115	2.25%
2025-04-28	3.560	3.550	3.560	3.450	3.680	2,081,600	7,361,043	3.5362	3.560	3.550	3.560	3.450	3.680	2,081,600	3.5362	-1.93%
2025-04-25	3.630	3.620	3.630	3.600	3.800	2,047,800	7,553,965	3.6888	3.630	3.620	3.630	3.600	3.800	2,047,800	3.6888	-3.46%
2025-04-24	3.760	3.750	3.760	3.680	3.830	1,637,200	6,112,990	3.7338	3.760	3.750	3.760	3.680	3.830	1,637,200	3.7338	-1.05%
2025-04-23	3.800	3.770	3.800	3.700	4.050	3,466,400	13,523,720	3.9014	3.800	3.770	3.800	3.700	4.050	3,466,400	3.9014	-1.81%
2025-04-22	3.870	3.830	3.870	3.650	4.000	3,366,400	12,827,610	3.8105	3.870	3.830	3.870	3.650	4.000	3,366,400	3.8105	0.52%
2025-04-17	3.850	3.780	3.850	3.730	3.950	1,393,800	5,324,452	3.8201	3.850	3.780	3.850	3.730	3.950	1,393,800	3.8201	2.94%
2025-04-16	3.740	3.740	3.750	3.660	4.000	1,976,600	7,413,816	3.7508	3.740	3.740	3.750	3.660	4.000	1,976,600	3.7508	-5.56%
2025-04-15	3.960	3.870	3.960	3.850	4.150	1,279,000	5,005,887	3.9139	3.960	3.870	3.960	3.850	4.150	1,279,000	3.9139	-1.00%
2025-04-14	4.000	3.970	4.000	3.750	4.090	3,607,400	14,211,510	3.9395	4.000	3.970	4.000	3.750	4.090	3,607,400	3.9395	8.40%
2025-04-11	3.690	3.690	3.810	3.550	3.900	3,494,600	13,046,171	3.7332	3.690	3.690	3.810	3.550	3.900	3,494,600	3.7332	11.48%
2025-04-10	4.150	4.140	4.150	4.020	4.300	3,917,000	16,333,267	4.1698	3.310	3.302	3.310	3.206	3.430	4,911,042	3.3258	3.23%
2025-04-09	4.020	3.980	4.020	3.600	4.050	4,546,800	17,340,680	3.8138	3.206	3.174	3.206	2.871	3.230	5,700,671	3.0419	3.08%
2025-04-08	3.900	3.900	3.970	3.700	4.080	4,573,451	17,842,435	3.9013	3.111	3.111	3.166	2.951	3.254	5,734,085	3.1116	3.45%
2025-04-07	3.770	3.720	3.770	3.640	4.500	10,255,200	40,596,000	3.9586	3.007	2.967	3.007	2.903	3.589	12,857,728	3.1573	-25.35%
2025-04-03	5.050	5.030	5.050	4.860	5.330	2,703,600	13,795,034	5.1025	4.028	4.012	4.028	3.876	4.251	3,389,710	4.0697	-6.83%
2025-04-02	5.420	5.370	5.420	5.180	5.550	2,854,800	15,456,842	5.4143	4.323	4.283	4.323	4.132	4.427	3,579,281	4.3184	4.43%
2025-04-01	5.190	5.180	5.190	4.850	5.220	2,149,800	10,840,206	5.0424	4.139	4.132	4.139	3.868	4.163	2,695,369	4.0218	1.76%
2025-03-31	5.100	5.050	5.100	4.980	5.390	3,097,158	15,810,986	5.1050	4.068	4.028	4.068	3.972	4.299	3,883,144	4.0717	-4.49%
2025-03-28	5.340	5.220	5.340	5.200	5.940	1,727,200	9,269,647	5.3669	4.259	4.163	4.259	4.147	4.738	2,165,523	4.2806	0.75%
2025-03-27	5.300	5.300	5.340	5.040	5.510	2,068,400	10,879,789	5.2600	4.227	4.227	4.259	4.020	4.395	2,593,311	4.1953	0.95%
2025-03-26	5.250	5.130	5.250	4.950	5.250	1,203,000	6,184,048	5.1405	4.187	4.092	4.187	3.948	4.187	1,508,293	4.1000	2.94%
2025-03-25	5.100	5.060	5.100	4.910	5.400	2,901,000	14,839,532	5.1153	4.068	4.036	4.068	3.916	4.307	3,637,205	4.0799	-2.86%
2025-03-24	5.250	5.230	5.250	5.110	5.530	5,205,200	27,254,140	5.2359	4.187	4.171	4.187	4.076	4.411	6,526,157	4.1761	-5.06%
2025-03-21	5.530	5.530	5.570	5.230	5.780	10,787,200	58,476,676	5.4209	4.411	4.411	4.443	4.171	4.610	13,524,737	4.3237	-4.33%
2025-03-20	5.780	5.710	5.780	5.600	6.230	6,447,000	38,197,422	5.9248	4.610	4.554	4.610	4.467	4.969	8,083,097	4.7256	-6.17%
2025-03-19	6.160	6.140	6.160	6.070	6.300	2,808,452	17,279,543	6.1527	4.913	4.897	4.913	4.841	5.025	3,521,171	4.9073	0.65%
2025-03-18	6.120	6.120	6.130	6.120	6.380	2,965,800	18,371,683	6.1945	4.881	4.881	4.889	4.881	5.089	3,718,450	4.9407	-2.24%
2025-03-17	6.260	6.220	6.260	5.940	6.370	4,000,800	24,739,070	6.1835	4.993	4.961	4.993	4.738	5.081	5,016,109	4.9319	2.29%
2025-03-14	6.120	6.050	6.120	5.760	6.150	5,067,200	30,379,208	5.9953	4.881	4.825	4.881	4.594	4.905	6,353,136	4.7818	6.25%
2025-03-13	5.760	5.760	5.800	5.700	5.930	2,406,800	13,975,324	5.8066	4.594	4.594	4.626	4.546	4.730	3,017,589	4.6313	-2.70%
2025-03-12	5.920	5.920	5.980	5.670	6.220	8,254,600	49,125,608	5.9513	4.722	4.722	4.770	4.522	4.961	10,349,423	4.7467	4.78%
2025-03-11	5.650	5.630	5.650	5.400	5.790	3,614,000	20,330,190	5.6254	4.506	4.490	4.506	4.307	4.618	4,531,148	4.4868	-0.18%
2025-03-10	5.660	5.660	5.750	5.300	5.840	7,363,938	41,203,635	5.5953	4.514	4.514	4.586	4.227	4.658	9,232,732	4.4628	2.54%
2025-03-07	5.520	5.520	5.540	5.360	5.700	3,467,200	19,180,848	5.5321	4.403	4.403	4.419	4.275	4.546	4,347,094	4.4123	0.00%
2025-03-06	5.520	5.520	5.580	5.480	5.950	7,009,600	39,984,840	5.7043	4.403	4.403	4.451	4.371	4.746	8,788,471	4.5497	3.95%
2025-03-05	5.310	5.290	5.310	5.100	5.500	2,200,400	11,650,948	5.2949	4.235	4.219	4.235	4.068	4.387	2,758,810	4.2232	1.34%
2025-03-04	5.240	5.240	5.270	4.900	5.500	4,474,600	23,324,539	5.2127	4.179	4.179	4.203	3.908	4.387	5,610,148	4.1576	-2.24%
2025-03-03	5.360	5.240	5.370	5.000	5.540	3,825,400	20,402,438	5.3334	4.275	4.179	4.283	3.988	4.419	4,796,196	4.2539	5.51%
2025-02-28	5.080	5.060	5.080	5.000	5.390	8,371,600	43,135,598	5.1526	4.052	4.036	4.052	3.988	4.299	10,496,115	4.1097	-5.75%
2025-02-27	5.390	5.390	5.430	4.840	5.560	13,855,910	71,487,055	5.1593	4.299	4.299	4.331	3.860	4.435	17,372,213	4.1150	1.89%
2025-02-26	5.290	5.210	5.290	4.550	5.480	11,418,841	58,629,780	5.1345	4.219	4.155	4.219	3.629	4.371	14,316,674	4.0952	19.14%
2025-02-25	4.440	4.440	4.490	4.100	4.730	7,935,400	35,662,628	4.4941	3.541	3.541	3.581	3.270	3.773	9,949,218	3.5845	-2.84%
2025-02-24	4.570	4.540	4.570	4.030	4.650	6,563,600	28,725,948	4.3766	3.645	3.621	3.645	3.214	3.709	8,229,287	3.4907	5.06%
2025-02-21	4.350	4.300	4.350	3.880	4.390	5,553,200	23,181,424	4.1744	3.470	3.430	3.470	3.095	3.501	6,962,471	3.3295	9.02%
2025-02-20	3.990	3.950	3.990	3.880	4.130	1,702,000	6,794,422	3.9920	3.182	3.150	3.182	3.095	3.294	2,133,927	3.1840	-2.44%
2025-02-19	4.090	4.090	4.110	3.870	4.200	2,828,600	11,397,394	4.0293	3.262	3.262	3.278	3.087	3.350	3,546,432	3.2138	0.25%
2025-02-18	4.080	4.070	4.080	3.990	4.290	2,403,600	9,855,198	4.1002	3.254	3.246	3.254	3.182	3.422	3,013,577	3.2703	-3.55%
2025-02-17	4.230	4.230	4.270	3.990	4.700	7,543,800	32,057,278	4.2495	3.374	3.374	3.406	3.182	3.749	9,458,239	3.3893	-3.86%
2025-02-14	4.400	4.330	4.400	4.000	4.550	9,485,800	41,277,658	4.3515	3.509	3.454	3.509	3.190	3.629	11,893,073	3.4707	11.39%
2025-02-13	3.950	3.950	3.970	3.920	4.390	6,333,623	26,412,610	4.1702	3.150	3.150	3.166	3.127	3.501	7,940,947	3.3261	-5.73%
2025-02-12	4.190	4.140	4.190	3.910	4.270	4,123,800	16,868,572	4.0905	3.342	3.302	3.342	3.119	3.406	5,170,323	3.2626	6.35%
2025-02-11	3.940	3.940	3.950	3.920	4.480	11,532,994	47,753,806	4.1406	3.143	3.143	3.150	3.127	3.573	14,459,796	3.3025	-3.43%
2025-02-10	4.080	4.080	4.090	3.320	4.190	15,147,600	58,643,530	3.8715	3.254	3.254	3.262	2.648	3.342	18,991,704	3.0878	19.65%
2025-02-07	3.410	3.410	3.430	3.210	3.500	5,024,800	17,117,444	3.4066	2.720	2.720	2.736	2.560	2.792	6,299,976	2.7171	3.65%
2025-02-06	3.290	3.290	3.340	3.090	3.340	3,554,000	11,431,480	3.2165	2.624	2.624	2.664	2.465	2.664	4,455,921	2.5655	6.13%
2025-02-05	3.100	3.100	3.110	3.050	3.190	1,599,000	5,009,698	3.1330	2.473	2.473	2.481	2.433	2.544	2,004,789	2.4989	-1.59%
2025-02-04	3.150	3.120	3.150	2.880	3.150	1,147,200	3,511,752	3.0612	2.512	2.488	2.512	2.297	2.512	1,438,332	2.4415	12.10%
2025-02-03	2.810	2.810	2.840	2.710	2.950	2,280,000	6,339,444	2.7805	2.241	2.241	2.265	2.161	2.353	2,858,610	2.2177	-3.44%
2025-01-28	2.910	2.890	2.950	2.880	2.950	59,000	171,868	2.9130	2.321	2.305	2.353	2.297	2.353	73,973	2.3234	-0.68%
2025-01-27	2.930	2.900	2.940	2.880	3.020	412,200	1,218,064	2.9550	2.337	2.313	2.345	2.297	2.409	516,807	2.3569	-1.68%
2025-01-24	2.980	2.970	2.980	2.790	3.060	1,448,800	4,269,370	2.9468	2.377	2.369	2.377	2.225	2.441	1,816,471	2.3504	8.76%
2025-01-23	2.740	2.760	2.790	2.720	2.900	737,000	2,067,416	2.8052	2.185	2.201	2.225	2.169	2.313	924,033	2.2374	0.00%
2025-01-22	2.740	2.740	2.750	2.700	2.890	2,383,200	6,526,963	2.7387	2.185	2.185	2.193	2.153	2.305	2,988,000	2.1844	-4.53%
2025-01-21	2.870	2.830	2.870	2.750	2.910	1,656,000	4,679,164	2.8256	2.289	2.257	2.289	2.193	2.321	2,076,254	2.2537	2.50%
2025-01-20	2.800	2.770	2.800	2.760	2.980	1,837,000	5,239,719	2.8523	2.233	2.209	2.233	2.201	2.377	2,303,187	2.2750	-2.10%
2025-01-17	2.860	2.830	2.860	2.800	2.950	853,800	2,444,856	2.8635	2.281	2.257	2.281	2.233	2.353	1,070,474	2.2839	0.00%
2025-01-16	2.860	2.860	2.900	2.850	3.030	1,079,334	3,132,251	2.9020	2.281	2.281	2.313	2.273	2.417	1,353,244	2.3146	-1.72%
2025-01-15	2.910	2.850	2.910	2.820	3.050	1,657,200	4,788,802	2.8897	2.321	2.273	2.321	2.249	2.433	2,077,758	2.3048	-2.02%
2025-01-14	2.970	2.970	3.010	2.870	3.060	2,024,200	6,003,808	2.9660	2.369	2.369	2.401	2.289	2.441	2,537,894	2.3657	3.48%
2025-01-13	2.870	2.870	2.890	2.830	2.980	830,800	2,410,248	2.9011	2.289	2.289	2.305	2.257	2.377	1,041,637	2.3139	-2.05%
2025-01-10	2.930	2.910	2.930	2.820	2.950	1,284,200	3,709,165	2.8883	2.337	2.321	2.337	2.249	2.353	1,610,100	2.3037	0.69%
2025-01-09	2.910	2.890	2.930	2.850	3.070	2,973,600	8,764,138	2.9473	2.321	2.305	2.337	2.273	2.449	3,728,230	2.3508	-2.02%
2025-01-08	2.970	2.970	3.120	2.940	3.210	1,442,200	4,317,196	2.9935	2.369	2.369	2.488	2.345	2.560	1,808,196	2.3876	-3.26%
2025-01-07	3.070	3.070	3.120	3.050	3.170	692,000	2,136,488	3.0874	2.449	2.449	2.488	2.433	2.528	867,613	2.4625	2.33%
2025-01-06	3.000	3.000	3.040	3.000	3.120	1,329,800	4,063,826	3.0560	2.393	2.393	2.425	2.393	2.488	1,667,272	2.4374	-3.23%
2025-01-03	3.100	3.100	3.150	2.980	3.290	2,306,742	7,136,716	3.0939	2.473	2.473	2.512	2.377	2.624	2,892,139	2.4676	0.65%
2025-01-02	3.080	3.080	3.140	3.060	3.190	1,990,400	6,186,078	3.1080	2.457	2.457	2.504	2.441	2.544	2,495,517	2.4789	-3.75%
2024-12-31	3.200	3.200	3.250	3.150	3.260	833,400	2,673,230	3.2076	2.552	2.552	2.592	2.512	2.600	1,044,897	2.5584	-0.62%
2024-12-30	3.220	3.220	3.290	3.080	3.300	2,734,600	8,796,923	3.2169	2.568	2.568	2.624	2.457	2.632	3,428,577	2.5658	1.58%
2024-12-27	3.170	3.150	3.170	3.140	3.270	1,328,800	4,255,694	3.2027	2.528	2.512	2.528	2.504	2.608	1,666,018	2.5544	-2.16%
2024-12-24	3.240	3.170	3.240	3.080	3.260	1,175,200	3,774,500	3.2118	2.584	2.528	2.584	2.457	2.600	1,473,438	2.5617	2.86%
2024-12-23	3.150	3.090	3.150	3.100	3.250	2,393,600	7,537,225	3.1489	2.512	2.465	2.512	2.473	2.592	3,001,039	2.5115	-0.94%
2024-12-20	3.180	3.140	3.180	2.960	3.190	4,118,400	12,643,192	3.0699	2.536	2.504	2.536	2.361	2.544	5,163,553	2.4485	0.63%
2024-12-19	3.160	3.160	3.180	3.130	3.340	1,955,000	6,247,858	3.1958	2.520	2.520	2.536	2.496	2.664	2,451,133	2.5490	-4.53%
2024-12-18	3.310	3.310	3.350	3.100	3.450	3,654,000	12,083,516	3.3069	2.640	2.640	2.672	2.473	2.752	4,581,299	2.6376	3.76%
2024-12-17	3.190	3.160	3.190	3.130	3.300	1,837,200	5,895,940	3.2092	2.544	2.520	2.544	2.496	2.632	2,303,438	2.5596	-3.63%
2024-12-16	3.310	3.270	3.320	3.190	3.470	2,054,800	6,778,491	3.2989	2.640	2.608	2.648	2.544	2.768	2,576,260	2.6311	-0.60%
2024-12-13	3.330	3.330	3.380	3.310	3.560	2,570,200	8,846,692	3.4420	2.656	2.656	2.696	2.640	2.839	3,222,456	2.7453	-4.31%
2024-12-12	3.480	3.470	3.480	3.210	3.760	9,021,800	31,817,252	3.5267	2.776	2.768	2.776	2.560	2.999	11,311,320	2.8129	6.42%
2024-12-11	3.270	3.210	3.270	3.220	3.390	2,509,800	8,313,043	3.3122	2.608	2.560	2.608	2.568	2.704	3,146,728	2.6418	-0.61%
2024-12-10	3.290	3.260	3.290	3.180	3.530	8,361,400	28,225,684	3.3757	2.624	2.600	2.624	2.536	2.815	10,483,326	2.6924	4.11%
2024-12-09	3.160	3.160	3.200	2.890	3.320	9,285,600	28,198,324	3.0368	2.520	2.520	2.552	2.305	2.648	11,642,066	2.4221	-5.39%
2024-12-06	3.340	3.340	3.360	3.180	3.430	3,164,400	10,444,492	3.3006	2.664	2.664	2.680	2.536	2.736	3,967,450	2.6325	2.45%
2024-12-05	3.260	3.250	3.260	3.070	3.420	4,762,000	15,593,924	3.2747	2.600	2.592	2.600	2.449	2.728	5,970,483	2.6118	5.16%
2024-12-04	3.100	3.100	3.150	2.980	3.170	5,388,800	16,500,213	3.0619	2.473	2.473	2.512	2.377	2.528	6,756,350	2.4422	-0.32%
2024-12-03	3.110	3.110	3.150	2.830	3.370	10,581,400	32,977,162	3.1165	2.481	2.481	2.512	2.257	2.688	13,266,710	2.4857	3.67%
2024-12-02	3.000	3.000	3.050	2.550	3.060	9,846,472	27,893,978	2.8329	2.393	2.393	2.433	2.034	2.441	12,345,275	2.2595	17.65%
2024-11-29	2.550	2.500	2.560	2.360	2.570	1,454,600	3,574,859	2.4576	2.034	1.994	2.042	1.882	2.050	1,823,743	1.9602	4.08%
2024-11-28	2.450	2.430	2.450	2.370	2.640	2,519,200	6,155,116	2.4433	1.954	1.938	1.954	1.890	2.106	3,158,514	1.9487	-7.55%
2024-11-27	2.650	2.540	2.650	2.350	2.650	1,304,200	3,264,594	2.5031	2.114	2.026	2.114	1.874	2.114	1,635,175	1.9965	11.81%
2024-11-26	2.370	2.360	2.370	2.350	2.450	970,800	2,305,792	2.3751	1.890	1.882	1.890	1.874	1.954	1,217,166	1.8944	-0.42%
2024-11-25	2.380	2.380	2.400	2.350	2.500	1,147,000	2,739,355	2.3883	1.898	1.898	1.914	1.874	1.994	1,438,082	1.9049	-2.46%
2024-11-22	2.440	2.370	2.440	2.360	2.600	4,528,000	10,993,213	2.4278	1.946	1.890	1.946	1.882	2.074	5,677,100	1.9364	2.52%
2024-11-21	2.380	2.380	2.410	2.370	2.440	832,600	1,994,056	2.3950	1.898	1.898	1.922	1.890	1.946	1,043,894	1.9102	-1.65%
2024-11-20	2.420	2.410	2.420	2.400	2.490	1,092,600	2,671,455	2.4450	1.930	1.922	1.930	1.914	1.986	1,369,876	1.9501	-2.81%
2024-11-19	2.490	2.470	2.490	2.430	2.530	365,800	899,552	2.4591	1.986	1.970	1.986	1.938	2.018	458,631	1.9614	4.18%
2024-11-18	2.390	2.390	2.440	2.380	2.610	1,954,000	4,825,435	2.4695	1.906	1.906	1.946	1.898	2.082	2,449,879	1.9697	-4.02%
2024-11-15	2.490	2.460	2.490	2.460	2.600	1,210,400	3,037,320	2.5094	1.986	1.962	1.986	1.962	2.074	1,517,571	2.0014	-4.96%
2024-11-14	2.620	2.500	2.620	2.440	2.670	1,008,800	2,597,958	2.5753	2.090	1.994	2.090	1.946	2.130	1,264,810	2.0540	5.22%
2024-11-13	2.490	2.490	2.580	2.370	2.550	2,121,090	5,219,198	2.4606	1.986	1.986	2.058	1.890	2.034	2,659,373	1.9626	0.81%
2024-11-12	2.470	2.460	2.470	2.460	2.880	5,110,600	13,585,501	2.6583	1.970	1.962	1.970	1.962	2.297	6,407,550	2.1202	-8.86%
2024-11-11	2.710	2.710	2.730	2.460	2.750	1,969,200	5,185,093	2.6331	2.161	2.161	2.177	1.962	2.193	2,468,937	2.1001	8.40%
2024-11-08	2.500	2.500	2.520	2.500	2.820	1,024,400	2,730,024	2.6650	1.994	1.994	2.010	1.994	2.249	1,284,369	2.1256	-8.76%
2024-11-07	2.740	2.710	2.740	2.570	2.800	1,383,800	3,800,862	2.7467	2.185	2.161	2.185	2.050	2.233	1,734,976	2.1907	4.58%
2024-11-06	2.620	2.620	2.640	2.540	2.710	1,078,000	2,847,926	2.6419	2.090	2.090	2.106	2.026	2.161	1,351,571	2.1071	0.38%
2024-11-05	2.610	2.610	2.650	2.500	2.650	2,908,400	7,481,832	2.5725	2.082	2.082	2.114	1.994	2.114	3,646,483	2.0518	1.56%
2024-11-04	2.570	2.570	2.600	2.410	2.620	1,199,800	3,033,156	2.5281	2.050	2.050	2.074	1.922	2.090	1,504,281	2.0163	4.47%
2024-11-01	2.460	2.420	2.460	2.300	2.500	2,599,800	6,205,884	2.3871	1.962	1.930	1.962	1.834	1.994	3,259,568	1.9039	7.42%
2024-10-31	2.290	2.260	2.290	2.260	2.470	1,338,600	3,125,848	2.3352	1.826	1.803	1.826	1.803	1.970	1,678,305	1.8625	-5.37%
2024-10-30	2.420	2.420	2.440	2.400	2.540	438,000	1,071,188	2.4456	1.930	1.930	1.946	1.914	2.026	549,154	1.9506	-4.72%
2024-10-29	2.540	2.540	2.550	2.450	2.660	4,147,600	10,521,506	2.5368	2.026	2.026	2.034	1.954	2.122	5,200,163	2.0233	-3.05%
2024-10-28	2.620	2.550	2.620	2.550	2.680	1,057,600	2,756,213	2.6061	2.090	2.034	2.090	2.034	2.138	1,325,994	2.0786	-1.87%
2024-10-25	2.670	2.660	2.670	2.600	2.710	1,083,800	2,873,832	2.6516	2.130	2.122	2.130	2.074	2.161	1,358,843	2.1149	-0.74%
2024-10-24	2.690	2.650	2.690	2.610	2.900	1,611,200	4,332,618	2.6891	2.146	2.114	2.146	2.082	2.313	2,020,085	2.1448	-5.94%
2024-10-23	2.860	2.860	2.880	2.700	2.900	1,086,600	3,051,162	2.8080	2.281	2.281	2.297	2.153	2.313	1,362,353	2.2396	1.78%
2024-10-22	2.810	2.740	2.810	2.650	2.880	1,208,400	3,324,771	2.7514	2.241	2.185	2.241	2.114	2.297	1,515,063	2.1945	0.36%
2024-10-21	2.800	2.800	2.850	2.800	3.090	4,258,000	12,720,996	2.9876	2.233	2.233	2.273	2.233	2.465	5,338,580	2.3828	-3.45%
2024-10-18	2.900	2.900	2.950	2.680	2.980	4,224,000	11,920,900	2.8222	2.313	2.313	2.353	2.138	2.377	5,295,952	2.2509	9.43%
2024-10-17	2.650	2.640	2.650	2.590	2.710	2,360,200	6,230,382	2.6398	2.114	2.106	2.114	2.066	2.161	2,959,163	2.1055	0.00%
2024-10-16	2.650	2.650	2.660	2.600	2.760	2,371,800	6,358,726	2.6810	2.114	2.114	2.122	2.074	2.201	2,973,707	2.1383	-1.12%
2024-10-15	2.680	2.660	2.680	2.460	2.800	6,309,600	16,964,601	2.6887	2.138	2.122	2.138	1.962	2.233	7,910,828	2.1445	0.37%
2024-10-14	2.670	2.620	2.670	2.530	2.720	4,643,400	12,207,326	2.6290	2.130	2.090	2.130	2.018	2.169	5,821,785	2.0968	2.30%
2024-10-10	2.610	2.610	2.620	2.330	2.650	7,072,000	17,981,774	2.5427	2.082	2.082	2.090	1.858	2.114	8,866,707	2.0280	12.99%
2024-10-09	2.310	2.300	2.310	1.910	2.900	23,942,000	52,862,350	2.2079	1.842	1.834	1.842	1.523	2.313	30,017,915	1.7610	-14.44%
2024-10-08	2.700	2.700	2.710	2.540	3.720	14,252,000	39,902,806	2.7998	2.153	2.153	2.161	2.026	2.967	17,868,822	2.2331	-29.87%
2024-10-07	3.850	3.830	3.850	3.410	3.860	12,337,600	44,764,708	3.6283	3.071	3.055	3.071	2.720	3.079	15,468,592	2.8939	13.57%
2024-10-04	3.390	3.390	3.420	3.240	3.600	6,187,400	21,186,051	3.4241	2.704	2.704	2.728	2.584	2.871	7,757,616	2.7310	0.30%
2024-10-03	3.380	3.380	3.430	3.100	4.100	14,313,000	49,638,809	3.4681	2.696	2.696	2.736	2.473	3.270	17,945,302	2.7661	-16.13%
2024-10-02	4.030	4.030	4.060	3.080	4.300	21,078,449	81,603,010	3.8714	3.214	3.214	3.238	2.457	3.430	26,427,663	3.0878	35.69%
2024-09-30	2.970	2.970	2.980	2.530	3.090	41,552,899	118,951,061	2.8626	2.369	2.369	2.377	2.018	2.465	52,098,046	2.2832	35.00%
2024-09-27	2.200	2.180	2.200	1.980	2.200	9,593,200	19,804,210	2.0644	1.755	1.739	1.755	1.579	1.755	12,027,728	1.6465	17.02%
2024-09-26	1.880	1.880	1.930	1.620	1.930	8,122,814	14,724,708	1.8128	1.499	1.499	1.539	1.292	1.539	10,184,193	1.4458	13.94%
2024-09-25	1.650	1.630	1.650	1.550	1.800	7,985,796	13,396,411	1.6775	1.316	1.300	1.316	1.236	1.436	10,012,403	1.3380	10.00%
2024-09-24	1.500	1.490	1.500	1.400	1.520	9,555,200	13,922,426	1.4571	1.196	1.188	1.196	1.117	1.212	11,980,085	1.1621	4.17%
2024-09-23	1.440	1.430	1.440	1.420	1.730	13,606,400	20,514,083	1.5077	1.149	1.141	1.149	1.133	1.380	17,059,384	1.2025	-11.66%
2024-09-20	1.630	1.620	1.630	1.630	1.780	10,569,200	17,511,266	1.6568	1.300	1.292	1.300	1.300	1.420	13,251,414	1.3215	-5.78%
2024-09-19	1.730	1.710	1.730	1.630	1.790	3,007,400	5,216,490	1.7346	1.380	1.364	1.380	1.300	1.428	3,770,607	1.3835	0.00%
2024-09-17	1.730	1.730	1.780	1.690	1.790	231,600	403,840	1.7437	1.380	1.380	1.420	1.348	1.428	290,375	1.3908	0.58%
2024-09-16	1.720	1.690	1.720	1.670	1.730	193,800	328,564	1.6954	1.372	1.348	1.372	1.332	1.380	242,982	1.3522	-1.71%
2024-09-13	1.750	1.720	1.750	1.640	1.790	1,630,000	2,790,926	1.7122	1.396	1.372	1.396	1.308	1.428	2,043,656	1.3657	5.42%
2024-09-12	1.660	1.660	1.690	1.630	1.710	1,056,800	1,773,862	1.6785	1.324	1.324	1.348	1.300	1.364	1,324,991	1.3388	3.75%
2024-09-11	1.600	1.590	1.600	1.530	1.700	2,944,639	4,683,708	1.5906	1.276	1.268	1.276	1.220	1.356	3,691,919	1.2686	-3.61%
2024-09-10	1.660	1.660	1.670	1.580	1.920	5,739,600	9,656,254	1.6824	1.324	1.324	1.332	1.260	1.531	7,196,175	1.3419	-18.23%
2024-09-09	2.030	2.030	2.050	1.870	2.080	1,615,800	3,195,312	1.9775	1.619	1.619	1.635	1.491	1.659	2,025,852	1.5773	3.05%
2024-09-05	1.970	1.970	1.980	1.960	2.070	1,088,400	2,163,950	1.9882	1.571	1.571	1.579	1.563	1.651	1,364,610	1.5858	-2.96%
2024-09-04	2.030	2.020	2.030	2.000	2.060	1,293,600	2,613,767	2.0205	1.619	1.611	1.619	1.595	1.643	1,621,885	1.6116	-1.46%
2024-09-03	2.060	2.060	2.070	2.040	2.160	2,246,600	4,684,172	2.0850	1.643	1.643	1.651	1.627	1.723	2,816,734	1.6630	-3.29%
2024-09-02	2.130	2.130	2.150	2.120	2.260	13,924,400	29,054,608	2.0866	1.699	1.699	1.715	1.691	1.803	17,458,085	1.6642	4.41%
2024-08-30	2.040	2.030	2.040	1.960	2.100	2,721,000	5,480,992	2.0143	1.627	1.619	1.627	1.563	1.675	3,411,526	1.6066	3.55%
2024-08-29	1.970	1.970	1.990	1.930	2.100	2,882,400	5,723,321	1.9856	1.571	1.571	1.587	1.539	1.675	3,613,885	1.5837	-1.50%
2024-08-28	2.000	2.000	2.010	1.950	2.020	1,049,200	2,078,020	1.9806	1.595	1.595	1.603	1.555	1.611	1,315,462	1.5797	-0.50%
2024-08-27	2.010	1.970	2.010	1.960	2.010	555,600	1,106,788	1.9921	1.603	1.571	1.603	1.563	1.603	696,598	1.5888	0.00%
2024-08-26	2.010	2.000	2.010	1.860	2.020	1,767,800	3,457,554	1.9559	1.603	1.595	1.603	1.484	1.611	2,216,426	1.5600	7.49%
2024-08-23	1.870	1.870	1.880	1.860	1.970	1,236,000	2,324,978	1.8811	1.491	1.491	1.499	1.484	1.571	1,549,668	1.5003	-2.09%
2024-08-22	1.910	1.910	1.920	1.880	2.040	4,649,600	8,980,334	1.9314	1.523	1.523	1.531	1.499	1.627	5,829,559	1.5405	-6.37%
2024-08-21	2.040	2.040	2.050	2.000	2.060	951,000	1,938,948	2.0389	1.627	1.627	1.635	1.595	1.643	1,192,341	1.6262	0.00%
2024-08-20	2.040	2.040	2.060	1.990	2.070	1,471,643	2,987,332	2.0299	1.627	1.627	1.643	1.587	1.651	1,845,111	1.6191	-0.49%
2024-08-19	2.050	2.040	2.050	2.010	2.070	1,426,800	2,912,880	2.0415	1.635	1.627	1.635	1.603	1.651	1,788,888	1.6283	1.49%
2024-08-16	2.020	2.020	2.030	1.990	2.050	784,000	1,588,716	2.0264	1.611	1.611	1.619	1.587	1.635	982,961	1.6163	2.54%
2024-08-15	1.970	1.970	1.980	1.920	2.010	1,185,600	2,335,422	1.9698	1.571	1.571	1.579	1.531	1.603	1,486,477	1.5711	1.03%
2024-08-14	1.950	1.950	1.970	1.950	2.040	865,000	1,703,334	1.9692	1.555	1.555	1.571	1.555	1.627	1,084,517	1.5706	-3.94%
2024-08-13	2.030	2.000	2.030	1.950	2.030	1,475,200	2,926,354	1.9837	1.619	1.595	1.619	1.555	1.619	1,849,571	1.5822	1.50%
2024-08-12	2.000	1.970	2.000	1.960	2.110	3,081,000	6,188,287	2.0085	1.595	1.571	1.595	1.563	1.683	3,862,885	1.6020	-2.91%
2024-08-09	2.060	2.050	2.060	2.040	2.110	1,915,600	3,958,118	2.0663	1.643	1.635	1.643	1.627	1.683	2,401,734	1.6480	0.98%
2024-08-08	2.040	2.040	2.050	2.000	2.130	4,334,000	8,864,733	2.0454	1.627	1.627	1.635	1.595	1.699	5,433,867	1.6314	-4.23%
2024-08-07	2.130	2.120	2.130	2.120	2.190	1,952,000	4,198,430	2.1508	1.699	1.691	1.699	1.691	1.747	2,447,372	1.7155	-1.84%
2024-08-06	2.170	2.160	2.170	2.130	2.230	1,835,800	3,982,564	2.1694	1.731	1.723	1.731	1.699	1.779	2,301,683	1.7303	1.88%
2024-08-05	2.130	2.120	2.130	2.100	2.260	1,943,148	4,174,102	2.1481	1.699	1.691	1.699	1.675	1.803	2,436,273	1.7133	-4.05%
2024-08-02	2.220	2.220	2.230	2.200	2.300	2,190,800	4,873,574	2.2246	1.771	1.771	1.779	1.755	1.834	2,746,773	1.7743	-3.90%
2024-08-01	2.310	2.300	2.310	2.270	2.340	1,337,600	3,068,660	2.2942	1.842	1.834	1.842	1.811	1.866	1,677,051	1.8298	-2.12%
2024-07-31	2.360	2.350	2.360	2.220	2.380	3,197,800	7,348,872	2.2981	1.882	1.874	1.882	1.771	1.898	4,009,326	1.8329	3.51%
2024-07-30	2.280	2.260	2.280	2.240	2.380	2,199,200	5,014,210	2.2800	1.819	1.803	1.819	1.787	1.898	2,757,305	1.8185	-3.80%
2024-07-29	2.370	2.370	2.380	2.340	2.410	763,600	1,815,938	2.3781	1.890	1.890	1.898	1.866	1.922	957,384	1.8968	1.28%
2024-07-26	2.340	2.340	2.350	2.330	2.420	1,017,388	2,397,730	2.3568	1.866	1.866	1.874	1.858	1.930	1,275,577	1.8797	-0.85%
2024-07-25	2.360	2.350	2.360	2.290	2.380	1,141,000	2,679,953	2.3488	1.882	1.874	1.882	1.826	1.898	1,430,559	1.8734	0.85%
2024-07-24	2.340	2.330	2.340	2.320	2.390	779,800	1,821,824	2.3363	1.866	1.858	1.866	1.850	1.906	977,695	1.8634	-1.27%
2024-07-23	2.370	2.370	2.390	2.350	2.430	1,287,400	3,059,102	2.3762	1.890	1.890	1.906	1.874	1.938	1,614,112	1.8952	-1.25%
2024-07-22	2.400	2.400	2.420	2.390	2.470	1,987,600	4,798,450	2.4142	1.914	1.914	1.930	1.906	1.970	2,492,006	1.9255	-1.64%
2024-07-19	2.440	2.420	2.440	2.370	2.550	4,808,200	11,765,630	2.4470	1.946	1.930	1.946	1.890	2.034	6,028,408	1.9517	-5.06%
2024-07-18	2.570	2.570	2.580	2.560	2.700	3,981,600	10,466,441	2.6287	2.050	2.050	2.058	2.042	2.153	4,992,036	2.0966	-3.38%
2024-07-17	2.660	2.660	2.670	2.610	2.770	6,888,410	18,432,532	2.6759	2.122	2.122	2.130	2.082	2.209	8,636,526	2.1343	-2.56%
2024-07-16	2.730	2.720	2.730	2.490	2.750	8,304,200	21,686,650	2.6115	2.177	2.169	2.177	1.986	2.193	10,411,610	2.0829	4.20%
2024-07-15	2.620	2.620	2.630	2.340	2.630	8,175,597	20,268,890	2.4792	2.090	2.090	2.098	1.866	2.098	10,250,371	1.9774	3.97%
2024-07-12	2.520	2.520	2.540	2.380	2.640	19,454,000	49,361,512	2.5373	2.010	2.010	2.026	1.898	2.106	24,390,967	2.0238	5.44%
2024-07-11	2.390	2.380	2.390	2.140	2.390	13,155,600	29,850,270	2.2690	1.906	1.898	1.906	1.707	1.906	16,494,181	1.8097	11.16%
2024-07-10	2.150	2.140	2.150	2.100	2.300	18,369,800	40,480,004	2.2036	1.715	1.707	1.715	1.675	1.834	23,031,622	1.7576	2.38%
2024-07-09	2.100	2.090	2.100	2.090	2.160	3,979,400	8,372,646	2.1040	1.675	1.667	1.675	1.667	1.723	4,989,278	1.6781	-1.87%
2024-07-08	2.140	2.140	2.150	2.110	2.270	3,913,600	8,459,532	2.1616	1.707	1.707	1.715	1.683	1.811	4,906,779	1.7240	-5.73%
2024-07-05	2.270	2.270	2.290	2.230	2.380	1,936,600	4,446,008	2.2958	1.811	1.811	1.826	1.779	1.898	2,428,063	1.8311	-1.30%
2024-07-04	2.300	2.290	2.300	2.280	2.440	3,927,400	9,174,966	2.3361	1.834	1.826	1.834	1.819	1.946	4,924,082	1.8633	0.44%
2024-07-03	2.290	2.280	2.300	2.190	2.460	7,658,600	17,901,590	2.3374	1.826	1.819	1.834	1.747	1.962	9,602,172	1.8643	5.53%
2024-07-02	2.170	2.170	2.200	2.150	2.250	1,136,200	2,502,082	2.2021	1.731	1.731	1.755	1.715	1.795	1,424,541	1.7564	-1.36%
2024-06-28	2.200	2.190	2.200	2.180	2.260	1,259,800	2,778,166	2.2052	1.755	1.747	1.755	1.739	1.803	1,579,508	1.7589	1.85%
2024-06-27	2.160	2.160	2.170	2.150	2.260	2,469,908	5,408,145	2.1896	1.723	1.723	1.731	1.715	1.803	3,096,712	1.7464	-4.42%
2024-06-26	2.260	2.260	2.280	2.220	2.300	1,778,200	4,020,559	2.2610	1.803	1.803	1.819	1.771	1.834	2,229,465	1.8034	-0.44%
2024-06-25	2.270	2.260	2.270	2.240	2.350	3,591,142	8,191,951	2.2812	1.811	1.803	1.811	1.787	1.874	4,502,489	1.8194	0.00%
2024-06-24	2.270	2.270	2.290	2.250	2.330	2,373,600	5,407,048	2.2780	1.811	1.811	1.826	1.795	1.858	2,975,964	1.8169	-3.81%
2024-06-21	2.360	2.360	2.370	2.310	2.360	5,494,800	12,918,148	2.3510	1.882	1.882	1.890	1.842	1.882	6,889,251	1.8751	-0.42%
2024-06-20	2.370	2.350	2.370	2.330	2.450	2,691,600	6,406,838	2.3803	1.890	1.874	1.890	1.858	1.954	3,374,665	1.8985	-1.66%
2024-06-19	2.410	2.400	2.410	2.360	2.430	2,689,200	6,447,408	2.3975	1.922	1.914	1.922	1.882	1.938	3,371,656	1.9122	2.12%
2024-06-18	2.360	2.360	2.380	2.350	2.480	3,278,000	7,853,306	2.3958	1.882	1.882	1.898	1.874	1.978	4,109,879	1.9108	-4.07%
2024-06-17	2.460	2.460	2.470	2.450	2.540	1,833,800	4,561,672	2.4876	1.962	1.962	1.970	1.954	2.026	2,299,175	1.9840	-1.60%
2024-06-14	2.500	2.500	2.540	2.480	2.570	1,926,034	4,863,330	2.5250	1.994	1.994	2.026	1.978	2.050	2,414,816	2.0140	-2.34%
2024-06-13	2.560	2.540	2.560	2.500	2.590	3,956,000	10,096,166	2.5521	2.042	2.026	2.042	1.994	2.066	4,959,940	2.0355	1.59%
2024-06-12	2.520	2.500	2.520	2.490	2.590	2,466,000	6,237,814	2.5295	2.010	1.994	2.010	1.986	2.066	3,091,813	2.0175	-1.56%
2024-06-11	2.560	2.560	2.570	2.550	2.690	2,601,200	6,732,762	2.5883	2.042	2.042	2.050	2.034	2.146	3,261,323	2.0644	-3.76%
2024-06-07	2.660	2.640	2.660	2.630	2.720	2,346,600	6,233,932	2.6566	2.122	2.106	2.122	2.098	2.169	2,942,112	2.1189	0.38%
2024-06-06	2.650	2.650	2.660	2.630	2.780	3,720,401	9,999,778	2.6878	2.114	2.114	2.122	2.098	2.217	4,664,551	2.1438	-2.93%
2024-06-05	2.730	2.730	2.740	2.720	2.850	5,168,800	14,290,488	2.7648	2.177	2.177	2.185	2.169	2.273	6,480,520	2.2051	-3.19%
2024-06-04	2.820	2.820	2.830	2.650	2.840	13,281,387	36,684,333	2.7621	2.249	2.249	2.257	2.114	2.265	16,651,890	2.2030	6.82%
2024-06-03	2.640	2.640	2.650	2.630	2.910	19,974,200	54,717,312	2.7394	2.106	2.106	2.114	2.098	2.321	25,043,181	2.1849	0.76%
2024-05-31	2.620	2.620	2.670	2.620	2.930	17,807,900	48,480,825	2.7224	2.090	2.090	2.130	2.090	2.337	22,327,125	2.1714	-8.71%
2024-05-30	2.870	2.870	2.880	2.820	3.080	21,168,000	62,169,068	2.9369	2.289	2.289	2.297	2.249	2.457	26,539,940	2.3425	-0.35%
2024-05-29	2.880	2.880	2.890	2.830	3.410	37,314,871	113,212,680	3.0340	2.297	2.297	2.305	2.257	2.720	46,784,506	2.4199	5.11%
2024-05-28	2.740	2.740	2.750	2.720	2.870	2,465,200	6,863,540	2.7842	2.185	2.185	2.193	2.169	2.289	3,090,810	2.2206	-2.14%
2024-05-27	2.800	2.780	2.800	2.740	2.940	6,071,400	17,049,628	2.8082	2.233	2.217	2.233	2.185	2.345	7,612,178	2.2398	-3.45%
2024-05-24	2.900	2.900	2.920	2.870	3.000	3,626,600	10,578,650	2.9170	2.313	2.313	2.329	2.289	2.393	4,546,946	2.3265	-3.65%
2024-05-23	3.010	3.000	3.010	2.970	3.070	2,182,800	6,556,350	3.0036	2.401	2.393	2.401	2.369	2.449	2,736,743	2.3957	-1.95%
2024-05-22	3.070	3.070	3.080	3.030	3.180	3,127,800	9,688,518	3.0976	2.449	2.449	2.457	2.417	2.536	3,921,562	2.4706	0.66%
2024-05-21	3.050	3.050	3.080	3.050	3.340	4,401,800	13,812,498	3.1379	2.433	2.433	2.457	2.433	2.664	5,518,873	2.5028	-7.01%
2024-05-20	3.280	3.280	3.290	3.250	3.420	2,813,400	9,372,924	3.3315	2.616	2.616	2.624	2.592	2.728	3,527,375	2.6572	0.00%
2024-05-17	3.280	3.280	3.310	3.250	3.540	5,421,200	18,228,474	3.3624	2.616	2.616	2.640	2.592	2.823	6,796,973	2.6819	-2.67%
2024-05-16	3.370	3.350	3.370	3.240	3.500	6,735,300	22,665,993	3.3653	2.688	2.672	2.688	2.584	2.792	8,444,560	2.6841	2.74%
2024-05-14	3.280	3.270	3.280	3.230	3.410	6,291,564	20,835,873	3.3117	2.616	2.608	2.616	2.576	2.720	7,888,215	2.6414	2.50%
2024-05-13	3.200	3.190	3.210	3.040	3.280	7,130,660	22,410,759	3.1429	2.552	2.544	2.560	2.425	2.616	8,940,253	2.5067	-2.14%
2024-05-10	3.270	3.270	3.280	3.190	3.310	1,858,600	6,057,196	3.2590	2.608	2.608	2.616	2.544	2.640	2,330,269	2.5994	0.62%
2024-05-09	3.250	3.250	3.280	3.120	3.320	2,345,800	7,634,100	3.2544	2.592	2.592	2.616	2.488	2.648	2,941,109	2.5957	3.50%
2024-05-08	3.140	3.130	3.140	3.130	3.330	2,592,200	8,295,125	3.2000	2.504	2.496	2.504	2.496	2.656	3,250,039	2.5523	-5.42%
2024-05-07	3.320	3.290	3.320	3.200	3.430	4,121,800	13,702,276	3.3243	2.648	2.624	2.648	2.552	2.736	5,167,816	2.6515	0.61%
2024-05-06	3.300	3.250	3.300	3.160	3.340	4,319,294	14,079,951	3.2598	2.632	2.592	2.632	2.520	2.664	5,415,429	2.6000	4.43%
2024-05-03	3.160	3.160	3.190	2.990	3.230	3,791,800	11,941,532	3.1493	2.520	2.520	2.544	2.385	2.576	4,754,069	2.5119	2.60%
2024-05-02	3.080	3.080	3.120	2.990	3.230	4,386,400	13,737,967	3.1319	2.457	2.457	2.488	2.385	2.576	5,499,565	2.4980	1.32%
2024-04-30	3.040	3.030	3.040	3.020	3.140	4,716,000	14,465,345	3.0673	2.425	2.417	2.425	2.409	2.504	5,912,810	2.4464	0.33%
2024-04-29	3.030	3.030	3.050	2.970	3.160	5,487,600	16,916,009	3.0826	2.417	2.417	2.433	2.369	2.520	6,880,224	2.4586	0.33%
2024-04-26	3.020	3.000	3.020	2.790	3.050	8,937,033	26,261,109	2.9385	2.409	2.393	2.409	2.225	2.433	11,205,041	2.3437	9.03%
2024-04-25	2.770	2.760	2.770	2.680	2.840	5,095,000	14,108,774	2.7691	2.209	2.201	2.209	2.138	2.265	6,387,991	2.2086	-0.36%
2024-04-24	2.780	2.750	2.780	2.580	2.800	10,456,800	28,102,220	2.6875	2.217	2.193	2.217	2.058	2.233	13,110,489	2.1435	7.34%
2024-04-23	2.590	2.570	2.590	2.520	2.660	6,146,026	15,879,196	2.5837	2.066	2.050	2.066	2.010	2.122	7,705,743	2.0607	0.39%
2024-04-22	2.580	2.580	2.590	2.490	2.660	3,592,984	9,324,879	2.5953	2.058	2.058	2.066	1.986	2.122	4,504,799	2.0700	3.20%
2024-04-19	2.500	2.480	2.500	2.440	2.640	5,363,600	13,421,401	2.5023	1.994	1.978	1.994	1.946	2.106	6,724,755	1.9958	-5.66%
2024-04-18	2.650	2.620	2.650	2.510	2.700	5,448,800	14,372,996	2.6378	2.114	2.090	2.114	2.002	2.153	6,831,577	2.1039	3.52%
2024-04-17	2.560	2.550	2.560	2.440	2.620	5,248,400	13,391,620	2.5516	2.042	2.034	2.042	1.946	2.090	6,580,320	2.0351	5.35%
2024-04-16	2.430	2.430	2.440	2.430	2.700	9,021,600	22,909,704	2.5394	1.938	1.938	1.946	1.938	2.153	11,311,069	2.0254	-10.00%
2024-04-15	2.700	2.690	2.700	2.640	2.990	8,283,000	22,869,012	2.7610	2.153	2.146	2.153	2.106	2.385	10,385,030	2.2021	-4.93%
2024-04-12	2.840	2.840	2.850	2.600	3.210	26,700,400	78,021,106	2.9221	2.265	2.265	2.273	2.074	2.560	33,476,332	2.3306	7.17%
2024-04-11	2.650	2.610	2.650	2.590	2.790	4,063,400	10,716,518	2.6373	2.114	2.082	2.114	2.066	2.225	5,094,595	2.1035	-5.36%
2024-04-10	2.800	2.770	2.800	2.750	2.910	2,305,400	6,493,492	2.8166	2.233	2.209	2.233	2.193	2.321	2,890,456	2.2465	-0.71%
2024-04-09	2.820	2.800	2.820	2.730	2.880	1,995,214	5,634,371	2.8239	2.249	2.233	2.249	2.177	2.297	2,501,552	2.2523	1.81%
2024-04-08	2.770	2.760	2.770	2.640	2.810	3,843,400	10,516,328	2.7362	2.209	2.201	2.209	2.106	2.241	4,818,764	2.1824	6.54%
2024-04-05	2.600	2.600	2.630	2.570	2.690	1,574,000	4,139,148	2.6297	2.074	2.074	2.098	2.050	2.146	1,973,444	2.0974	-4.06%
2024-04-03	2.710	2.700	2.710	2.670	2.870	4,392,600	12,123,264	2.7599	2.161	2.153	2.161	2.130	2.289	5,507,338	2.2013	-4.58%
2024-04-02	2.840	2.830	2.840	2.800	3.060	4,318,200	12,449,946	2.8831	2.265	2.257	2.265	2.233	2.441	5,414,057	2.2996	-4.70%
2024-03-28	2.980	2.980	2.990	2.850	3.040	2,628,400	7,776,284	2.9586	2.377	2.377	2.385	2.273	2.425	3,295,426	2.3597	0.00%
2024-03-27	2.980	2.970	2.980	2.930	3.160	2,944,800	8,868,229	3.0115	2.377	2.369	2.377	2.337	2.520	3,692,121	2.4019	-5.70%
2024-03-26	3.160	3.160	3.170	3.130	3.330	2,352,000	7,513,646	3.1946	2.520	2.520	2.528	2.496	2.656	2,948,882	2.5480	-5.67%
2024-03-25	3.350	3.350	3.360	3.300	3.860	5,987,800	20,704,578	3.4578	2.672	2.672	2.680	2.632	3.079	7,507,363	2.7579	-14.10%
2024-03-22	3.900	3.900	3.910	3.800	3.970	1,445,200	5,608,130	3.8805	3.111	3.111	3.119	3.031	3.166	1,811,958	3.0951	-0.76%
2024-03-21	3.930	3.910	3.930	3.880	4.090	2,177,381	8,615,058	3.9566	3.135	3.119	3.135	3.095	3.262	2,729,949	3.1558	-0.25%
2024-03-20	3.940	3.930	3.940	3.710	3.950	1,074,600	4,115,806	3.8301	3.143	3.135	3.143	2.959	3.150	1,347,308	3.0548	3.41%
2024-03-19	3.810	3.800	3.810	3.740	3.830	543,200	2,057,573	3.7879	3.039	3.031	3.039	2.983	3.055	681,051	3.0212	-0.78%
2024-03-18	3.840	3.840	3.850	3.660	3.890	2,118,800	8,042,810	3.7959	3.063	3.063	3.071	2.919	3.103	2,656,502	3.0276	2.67%
2024-03-15	3.740	3.710	3.750	3.700	4.040	3,185,000	12,110,803	3.8024	2.983	2.959	2.991	2.951	3.222	3,993,278	3.0328	-8.11%
2024-03-14	4.070	4.060	4.070	4.040	4.380	2,297,000	9,472,528	4.1239	3.246	3.238	3.246	3.222	3.493	2,879,924	3.2892	-6.86%
2024-03-13	4.370	4.340	4.370	4.120	4.990	7,687,200	34,459,364	4.4827	3.485	3.462	3.485	3.286	3.980	9,638,030	3.5754	9.52%
2024-03-12	3.990	3.980	3.990	3.800	3.990	1,840,400	7,136,122	3.8775	3.182	3.174	3.182	3.031	3.182	2,307,450	3.0926	3.37%
2024-03-11	3.860	3.850	3.860	3.610	3.880	1,367,400	5,214,890	3.8137	3.079	3.071	3.079	2.879	3.095	1,714,414	3.0418	5.75%
2024-03-08	3.650	3.600	3.650	3.570	3.980	674,400	2,447,292	3.6288	2.911	2.871	2.911	2.847	3.174	845,547	2.8943	-0.82%
2024-03-07	3.680	3.670	3.680	3.620	3.820	947,000	3,518,136	3.7150	2.935	2.927	2.935	2.887	3.047	1,187,326	2.9631	-3.66%
2024-03-06	3.820	3.780	3.820	3.550	3.820	1,903,800	7,164,258	3.7631	3.047	3.015	3.047	2.831	3.047	2,386,940	3.0014	2.96%
2024-03-05	3.710	3.700	3.710	3.690	3.900	2,063,800	7,740,426	3.7506	2.959	2.951	2.959	2.943	3.111	2,587,544	2.9914	-1.85%
2024-03-04	3.780	3.780	3.790	3.700	3.900	448,000	1,690,186	3.7727	3.015	3.015	3.023	2.951	3.111	561,692	3.0091	-0.53%
2024-03-01	3.800	3.790	3.800	3.770	3.900	510,800	1,952,265	3.8220	3.031	3.023	3.031	3.007	3.111	640,429	3.0484	-2.06%
2024-02-29	3.880	3.880	3.890	3.760	4.070	1,430,400	5,517,004	3.8570	3.095	3.095	3.103	2.999	3.246	1,793,402	3.0763	-4.90%
2024-02-28	4.080	4.050	4.090	3.800	4.190	645,600	2,572,132	3.9841	3.254	3.230	3.262	3.031	3.342	809,438	3.1777	-2.63%
2024-02-27	4.190	4.120	4.190	3.630	4.200	665,400	2,683,828	4.0334	3.342	3.286	3.342	2.895	3.350	834,263	3.2170	-0.71%
2024-02-26	4.220	4.170	4.220	4.090	4.600	448,200	1,890,706	4.2184	3.366	3.326	3.366	3.262	3.669	561,943	3.3646	-3.87%
2024-02-23	4.390	4.380	4.390	4.330	4.460	1,151,400	5,052,066	4.3878	3.501	3.493	3.501	3.454	3.557	1,443,598	3.4996	1.39%
2024-02-22	4.330	4.330	4.360	4.280	4.460	201,600	873,040	4.3306	3.454	3.454	3.477	3.414	3.557	252,761	3.4540	-3.35%
2024-02-21	4.480	4.470	4.480	4.450	4.690	1,084,600	4,961,598	4.5746	3.573	3.565	3.573	3.549	3.741	1,359,846	3.6486	1.36%
2024-02-20	4.420	4.420	4.460	4.290	4.610	1,264,000	5,529,491	4.3746	3.525	3.525	3.557	3.422	3.677	1,584,773	3.4891	2.31%
2024-02-19	4.320	4.310	4.320	4.260	4.550	838,000	3,668,571	4.3778	3.446	3.438	3.446	3.398	3.629	1,050,665	3.4917	-10.37%
2024-02-16	4.820	4.760	4.820	4.440	4.920	584,400	2,743,893	4.6952	3.844	3.797	3.844	3.541	3.924	732,707	3.7449	8.80%
2024-02-15	4.430	4.430	4.440	4.000	4.520	243,000	1,068,224	4.3960	3.533	3.533	3.541	3.190	3.605	304,668	3.5062	14.18%
2024-02-14	3.880	3.880	4.030	3.870	4.320	57,800	236,682	4.0948	3.095	3.095	3.214	3.087	3.446	72,468	3.2660	-5.13%
2024-02-09	4.090	4.210	-	4.090	4.090	1,000	4,090	4.0900	3.262	3.358	-	3.262	3.262	1,254	3.2621	0.00%
2024-02-08	4.090	4.030	4.090	3.800	4.090	811,000	3,164,484	3.9020	3.262	3.214	3.262	3.031	3.262	1,016,813	3.1122	5.41%
2024-02-07	3.880	3.830	3.880	3.840	4.040	299,765	1,174,814	3.9191	3.095	3.055	3.095	3.063	3.222	375,838	3.1258	2.11%
2024-02-06	3.800	3.750	3.800	3.520	3.860	1,714,000	6,353,994	3.7071	3.031	2.991	3.031	2.808	3.079	2,148,973	2.9568	7.04%
2024-02-05	3.550	3.530	3.550	3.530	3.790	597,000	2,161,832	3.6212	2.831	2.815	2.831	2.815	3.023	748,505	2.8882	-5.08%
2024-02-02	3.740	3.720	3.740	3.710	4.100	468,800	1,814,932	3.8714	2.983	2.967	2.983	2.959	3.270	587,770	3.0878	-5.32%
2024-02-01	3.950	3.890	3.950	3.690	4.020	549,886	2,169,185	3.9448	3.150	3.103	3.150	2.943	3.206	689,434	3.1463	1.80%
2024-01-31	3.880	3.800	3.880	3.760	4.040	561,686	2,171,587	3.8662	3.095	3.031	3.095	2.999	3.222	704,229	3.0836	0.26%
2024-01-30	3.870	3.870	3.960	3.780	4.020	839,142	3,275,214	3.9031	3.087	3.087	3.158	3.015	3.206	1,052,096	3.1130	1.31%
2024-01-29	3.820	3.820	3.870	3.760	4.190	1,456,400	5,714,358	3.9236	3.047	3.047	3.087	2.999	3.342	1,826,000	3.1294	-4.50%
2024-01-26	4.000	4.000	4.100	4.000	4.490	1,429,600	6,038,444	4.2239	3.190	3.190	3.270	3.190	3.581	1,792,399	3.3689	-10.51%
2024-01-25	4.470	4.460	4.470	4.300	4.600	610,000	2,742,562	4.4960	3.565	3.557	3.565	3.430	3.669	764,804	3.5860	-1.11%
2024-01-24	4.520	4.510	4.520	4.340	4.710	867,600	3,870,104	4.4607	3.605	3.597	3.605	3.462	3.757	1,087,776	3.5578	-0.88%
2024-01-23	4.560	4.550	4.570	4.440	5.000	772,800	3,569,870	4.6194	3.637	3.629	3.645	3.541	3.988	968,918	3.6844	-2.15%
2024-01-22	4.660	4.660	4.680	4.540	4.780	607,400	2,834,372	4.6664	3.717	3.717	3.733	3.621	3.812	761,544	3.7219	-5.67%
2024-01-19	4.940	4.760	4.940	4.760	5.020	282,200	1,376,923	4.8792	3.940	3.797	3.940	3.797	4.004	353,816	3.8916	-1.20%
2024-01-18	5.000	4.980	5.000	4.690	5.030	477,000	2,348,597	4.9237	3.988	3.972	3.988	3.741	4.012	598,051	3.9271	-1.19%
2024-01-17	5.060	5.060	5.070	4.680	5.250	2,033,800	9,998,716	4.9163	4.036	4.036	4.044	3.733	4.187	2,549,931	3.9212	-4.53%
2024-01-16	5.300	5.300	5.310	5.030	5.350	388,600	2,027,670	5.2179	4.227	4.227	4.235	4.012	4.267	487,218	4.1617	-0.56%
2024-01-15	5.330	5.330	5.340	5.220	5.380	100,200	533,089	5.3202	4.251	4.251	4.259	4.163	4.291	125,628	4.2434	0.19%
2024-01-12	5.320	5.320	5.330	5.180	5.320	201,000	1,057,967	5.2635	4.243	4.243	4.251	4.132	4.243	252,009	4.1981	-0.19%
2024-01-11	5.330	5.330	5.340	5.030	5.410	260,000	1,384,435	5.3248	4.251	4.251	4.259	4.012	4.315	325,982	4.2470	-0.37%
2024-01-10	5.350	5.350	5.390	5.200	5.440	199,200	1,072,121	5.3821	4.267	4.267	4.299	4.147	4.339	249,752	4.2927	-0.93%
2024-01-09	5.400	5.390	5.430	5.280	5.620	537,600	2,923,672	5.4384	4.307	4.299	4.331	4.211	4.482	674,030	4.3376	1.89%
2024-01-08	5.300	5.300	5.380	5.290	5.560	355,000	1,893,777	5.3346	4.227	4.227	4.291	4.219	4.435	445,091	4.2548	-4.68%
2024-01-05	5.560	5.450	5.560	5.390	5.600	227,600	1,254,118	5.5102	4.435	4.347	4.435	4.299	4.467	285,360	4.3949	0.36%
2024-01-04	5.540	5.530	5.550	5.310	5.540	1,105,200	6,001,953	5.4306	4.419	4.411	4.427	4.235	4.419	1,385,674	4.3314	-1.07%
2024-01-03	5.600	5.600	5.610	5.470	5.740	373,200	2,074,008	5.5574	4.467	4.467	4.474	4.363	4.578	467,909	4.4325	-3.28%
2024-01-02	5.790	5.780	5.790	5.560	5.830	400,800	2,280,186	5.6891	4.618	4.610	4.618	4.435	4.650	502,514	4.5376	0.35%
2023-12-29	5.770	5.680	5.770	5.600	5.770	346,000	1,968,606	5.6896	4.602	4.530	4.602	4.467	4.602	433,807	4.5380	3.04%
2023-12-28	5.600	5.550	5.600	5.420	5.640	653,400	3,632,178	5.5589	4.467	4.427	4.467	4.323	4.498	819,218	4.4337	2.94%
2023-12-27	5.440	5.410	5.440	5.370	5.440	333,000	1,793,318	5.3853	4.339	4.315	4.339	4.283	4.339	417,508	4.2953	1.12%
2023-12-22	5.380	5.380	5.390	5.270	5.540	604,200	3,244,933	5.3706	4.291	4.291	4.299	4.203	4.419	757,532	4.2836	0.75%
2023-12-21	5.340	5.340	5.360	5.240	5.400	377,000	2,014,288	5.3429	4.259	4.259	4.275	4.179	4.307	472,674	4.2615	0.19%
2023-12-20	5.330	5.330	5.340	5.200	5.390	658,800	3,453,487	5.2421	4.251	4.251	4.259	4.147	4.299	825,988	4.1810	0.38%
2023-12-19	5.310	5.310	5.320	5.230	5.350	406,400	2,154,937	5.3025	4.235	4.235	4.243	4.171	4.267	509,535	4.2292	-0.19%
2023-12-18	5.320	5.320	5.400	4.940	5.440	541,666	2,917,380	5.3859	4.243	4.243	4.307	3.940	4.339	679,128	4.2958	-5.00%
2023-12-15	5.600	5.590	5.600	5.270	5.750	850,525	4,763,875	5.6011	4.467	4.459	4.467	4.203	4.586	1,066,368	4.4674	2.19%
2023-12-14	5.480	5.460	5.490	5.100	5.600	1,443,200	7,809,163	5.4110	4.371	4.355	4.379	4.068	4.467	1,809,450	4.3158	6.00%
2023-12-13	5.170	5.170	5.260	5.170	5.620	613,200	3,275,214	5.3412	4.124	4.124	4.195	4.124	4.482	768,816	4.2601	-8.33%
2023-12-12	5.640	5.640	5.700	5.600	5.830	2,285,800	12,689,067	5.5513	4.498	4.498	4.546	4.467	4.650	2,865,882	4.4276	-1.74%
2023-12-11	5.740	5.720	5.750	5.320	5.740	843,000	4,629,187	5.4913	4.578	4.562	4.586	4.243	4.578	1,056,934	4.3798	3.24%
2023-12-08	5.560	5.500	5.560	5.350	5.610	640,400	3,538,152	5.5249	4.435	4.387	4.435	4.267	4.474	802,918	4.4066	2.96%
2023-12-07	5.400	5.390	5.400	5.370	5.500	466,600	2,524,558	5.4105	4.307	4.299	4.307	4.283	4.387	585,012	4.3154	-3.05%
2023-12-06	5.570	5.570	5.580	5.540	5.720	609,200	3,403,205	5.5864	4.443	4.443	4.451	4.419	4.562	763,801	4.4556	-1.59%
2023-12-05	5.660	5.660	5.700	5.600	5.790	1,328,000	7,544,513	5.6811	4.514	4.514	4.546	4.467	4.618	1,665,015	4.5312	-2.92%
2023-12-04	5.830	5.790	5.830	5.460	5.860	2,095,000	11,800,039	5.6325	4.650	4.618	4.650	4.355	4.674	2,626,662	4.4924	-0.85%
2023-12-01	5.880	5.880	5.890	5.800	6.130	1,587,444	9,393,448	5.9173	4.690	4.690	4.698	4.626	4.889	1,990,300	4.7196	-2.81%
2023-11-30	6.050	6.050	6.090	5.900	6.150	998,400	6,054,758	6.0645	4.825	4.825	4.857	4.706	4.905	1,251,770	4.8370	-0.33%
2023-11-29	6.070	5.970	6.070	5.860	6.170	1,552,400	9,283,764	5.9803	4.841	4.762	4.841	4.674	4.921	1,946,363	4.7698	-1.62%
2023-11-28	6.170	6.170	6.180	6.090	6.540	835,800	5,226,676	6.2535	4.921	4.921	4.929	4.857	5.216	1,047,906	4.9877	-4.19%
2023-11-27	6.440	6.440	6.500	6.430	6.810	1,380,200	9,063,140	6.5665	5.136	5.136	5.184	5.129	5.432	1,730,462	5.2374	-4.59%
2023-11-24	6.750	6.650	6.750	6.540	6.820	274,200	1,826,500	6.6612	5.384	5.304	5.384	5.216	5.440	343,785	5.3129	0.45%
2023-11-23	6.720	6.690	6.780	6.580	6.880	443,000	2,986,024	6.7405	5.360	5.336	5.408	5.248	5.487	555,423	5.3761	2.75%
2023-11-22	6.540	6.540	6.630	6.540	7.080	432,600	2,878,874	6.6548	5.216	5.216	5.288	5.216	5.647	542,384	5.3078	-1.36%
2023-11-21	6.630	6.620	6.660	6.300	6.770	678,454	4,423,624	6.5202	5.288	5.280	5.312	5.025	5.400	850,630	5.2004	1.07%
2023-11-20	6.560	6.560	6.570	6.410	6.650	305,200	1,992,946	6.5300	5.232	5.232	5.240	5.113	5.304	382,653	5.2082	2.98%
2023-11-17	6.370	6.360	6.370	6.000	6.370	243,000	1,523,851	6.2710	5.081	5.073	5.081	4.786	5.081	304,668	5.0017	0.16%
2023-11-16	6.360	6.340	6.370	6.290	6.470	760,948	4,848,942	6.3722	5.073	5.057	5.081	5.017	5.160	954,059	5.0824	-0.16%
2023-11-15	6.370	6.310	6.370	6.220	6.420	334,200	2,116,096	6.3318	5.081	5.033	5.081	4.961	5.121	419,012	5.0502	3.07%
2023-11-14	6.180	6.140	6.180	6.010	6.180	187,800	1,145,786	6.1011	4.929	4.897	4.929	4.794	4.929	235,459	4.8662	0.00%
2023-11-13	6.180	6.170	6.180	5.900	6.210	210,000	1,267,784	6.0371	4.929	4.921	4.929	4.706	4.953	263,293	4.8151	2.83%
2023-11-10	6.010	6.000	6.010	5.830	6.100	810,200	4,822,784	5.9526	4.794	4.786	4.794	4.650	4.865	1,015,810	4.7477	-2.12%
2023-11-09	6.140	6.140	6.150	6.030	6.340	980,200	6,020,924	6.1425	4.897	4.897	4.905	4.809	5.057	1,228,952	4.8992	-3.31%
2023-11-08	6.350	6.240	6.350	5.870	6.600	3,028,774	18,837,530	6.2195	5.065	4.977	5.065	4.682	5.264	3,797,405	4.9606	3.93%
2023-11-07	6.110	6.070	6.130	5.980	6.170	780,000	4,727,611	6.0610	4.873	4.841	4.889	4.770	4.921	977,946	4.8342	-0.16%
2023-11-06	6.120	6.090	6.120	5.740	6.230	1,541,000	9,378,630	6.0861	4.881	4.857	4.881	4.578	4.969	1,932,069	4.8542	10.07%
2023-11-03	5.560	5.540	5.560	5.450	5.670	2,392,000	13,356,508	5.5838	4.435	4.419	4.435	4.347	4.522	2,999,033	4.4536	0.72%
2023-11-02	5.520	5.490	5.520	5.470	5.680	871,000	4,831,648	5.5472	4.403	4.379	4.403	4.363	4.530	1,092,039	4.4244	-0.72%
2023-11-01	5.560	5.560	5.570	5.480	5.850	1,178,081	6,614,687	5.6148	4.435	4.435	4.443	4.371	4.666	1,477,050	4.4783	-3.14%
2023-10-31	5.740	5.680	5.740	5.610	6.060	2,772,162	15,797,732	5.6987	4.578	4.530	4.578	4.474	4.833	3,475,671	4.5452	-4.33%
2023-10-30	6.000	5.970	6.000	5.970	6.310	512,400	3,098,885	6.0478	4.786	4.762	4.786	4.762	5.033	642,435	4.8237	-2.76%
2023-10-27	6.170	6.120	6.170	5.910	6.290	784,400	4,851,323	6.1848	4.921	4.881	4.921	4.714	5.017	983,462	4.9329	0.00%
2023-10-26	6.170	6.100	6.190	5.940	6.350	1,220,600	7,430,860	6.0879	4.921	4.865	4.937	4.738	5.065	1,530,360	4.8556	0.16%
2023-10-25	6.160	6.100	6.160	6.040	6.470	418,000	2,608,594	6.2407	4.913	4.865	4.913	4.817	5.160	524,079	4.9775	-0.48%
2023-10-24	6.190	6.190	6.220	6.180	6.370	617,871	3,866,635	6.2580	4.937	4.937	4.961	4.929	5.081	774,672	4.9913	-2.21%
2023-10-20	6.330	6.260	6.330	6.150	6.410	864,600	5,418,222	6.2667	5.049	4.993	5.049	4.905	5.113	1,084,015	4.9983	-2.16%
2023-10-19	6.470	6.440	6.470	6.000	6.600	1,623,800	10,487,185	6.4584	5.160	5.136	5.160	4.786	5.264	2,035,882	5.1512	-3.00%
2023-10-18	6.670	6.660	6.670	6.410	7.500	1,023,600	6,831,930	6.6744	5.320	5.312	5.320	5.113	5.982	1,283,366	5.3234	-5.39%
2023-10-17	7.050	6.940	7.050	6.750	7.160	2,569,800	17,971,084	6.9932	5.623	5.535	5.623	5.384	5.711	3,221,955	5.5777	1.44%
2023-10-16	6.950	6.830	6.950	6.720	7.190	316,200	2,186,641	6.9154	5.543	5.448	5.543	5.360	5.735	396,444	5.5156	-2.11%
2023-10-13	7.100	7.100	7.110	6.770	7.380	932,800	6,611,728	7.0880	5.663	5.663	5.671	5.400	5.886	1,169,523	5.6534	-0.84%
2023-10-12	7.160	7.140	7.170	7.000	7.400	406,200	2,899,636	7.1384	5.711	5.695	5.719	5.583	5.902	509,284	5.6936	0.00%
2023-10-11	7.160	7.110	7.160	6.980	7.200	318,400	2,264,470	7.1120	5.711	5.671	5.711	5.567	5.743	399,202	5.6725	1.99%
2023-10-10	7.020	6.940	7.020	6.800	7.120	224,600	1,566,429	6.9743	5.599	5.535	5.599	5.424	5.679	281,598	5.5626	1.89%
2023-10-09	6.890	6.890	6.900	6.610	6.910	114,400	779,634	6.8150	5.495	5.495	5.503	5.272	5.511	143,432	5.4356	2.53%
2023-10-06	6.720	6.720	6.750	6.440	6.780	250,400	1,660,386	6.6309	5.360	5.360	5.384	5.136	5.408	313,946	5.2888	2.60%
2023-10-05	6.550	6.460	6.550	6.230	6.690	316,000	2,032,755	6.4328	5.224	5.152	5.224	4.969	5.336	396,193	5.1307	2.99%
2023-10-04	6.360	6.350	6.360	6.300	6.670	156,200	1,003,233	6.4227	5.073	5.065	5.073	5.025	5.320	195,840	5.1227	-5.07%
2023-10-03	6.700	6.610	6.700	6.600	7.000	164,600	1,102,249	6.6965	5.344	5.272	5.344	5.264	5.583	206,372	5.3411	-4.29%
2023-09-29	7.000	6.990	7.000	6.760	7.080	380,200	2,646,894	6.9618	5.583	5.575	5.583	5.392	5.647	476,686	5.5527	-1.69%
2023-09-28	7.120	7.060	7.120	6.500	7.140	520,800	3,655,135	7.0183	5.679	5.631	5.679	5.184	5.695	652,967	5.5977	1.71%
2023-09-27	7.000	6.970	7.000	6.840	7.150	497,800	3,487,812	7.0065	5.583	5.559	5.583	5.456	5.703	624,130	5.5883	0.00%
2023-09-26	7.000	6.970	7.030	6.880	7.220	683,600	4,772,240	6.9810	5.583	5.559	5.607	5.487	5.759	857,082	5.5680	-1.69%
2023-09-25	7.120	7.070	7.120	6.680	7.230	224,800	1,601,853	7.1257	5.679	5.639	5.679	5.328	5.767	281,849	5.6834	0.71%
2023-09-22	7.070	7.030	7.080	6.640	7.070	348,800	2,410,230	6.9101	5.639	5.607	5.647	5.296	5.639	437,317	5.5114	5.05%
2023-09-21	6.730	6.690	6.730	6.530	6.990	409,915	2,755,277	6.7216	5.368	5.336	5.368	5.208	5.575	513,942	5.3611	-2.46%
2023-09-20	6.900	6.880	6.900	6.820	7.060	594,115	4,095,050	6.8927	5.503	5.487	5.503	5.440	5.631	744,887	5.4975	-2.68%
2023-09-19	7.090	7.090	7.110	7.000	7.450	475,200	3,369,048	7.0897	5.655	5.655	5.671	5.583	5.942	595,795	5.6547	-2.07%
2023-09-18	7.240	7.210	7.240	6.930	7.240	495,800	3,520,748	7.1011	5.775	5.751	5.775	5.527	5.775	621,622	5.6638	3.28%
2023-09-15	7.010	7.010	7.020	6.910	7.090	443,600	3,107,059	7.0042	5.591	5.591	5.599	5.511	5.655	556,175	5.5865	0.00%
2023-09-14	7.010	7.010	7.050	7.010	7.190	146,200	1,036,329	7.0884	5.591	5.591	5.623	5.591	5.735	183,302	5.6537	-1.41%
2023-09-13	7.110	7.090	7.110	7.020	7.330	309,000	2,193,110	7.0974	5.671	5.655	5.671	5.599	5.846	387,417	5.6609	-1.11%
2023-09-12	7.190	7.160	7.190	6.970	7.190	265,600	1,882,018	7.0859	5.735	5.711	5.735	5.559	5.735	333,003	5.6517	2.13%
2023-09-11	7.040	7.040	7.110	6.890	7.200	639,259	4,474,931	7.0002	5.615	5.615	5.671	5.495	5.743	801,488	5.5833	-2.22%
2023-09-07	7.200	7.200	7.220	7.140	7.340	190,800	1,374,172	7.2022	5.743	5.743	5.759	5.695	5.854	239,221	5.7444	-0.83%
2023-09-06	7.260	7.260	7.270	7.140	7.290	482,600	3,474,657	7.1999	5.791	5.791	5.798	5.695	5.814	605,073	5.7425	-0.55%
2023-09-05	7.300	7.210	7.300	7.180	7.400	531,600	3,853,461	7.2488	5.822	5.751	5.822	5.727	5.902	666,508	5.7816	-1.22%
2023-09-04	7.390	7.320	7.390	7.020	7.530	1,253,282	9,182,903	7.3271	5.894	5.838	5.894	5.599	6.006	1,571,335	5.8440	-1.86%
2023-08-31	7.530	7.520	7.530	7.470	7.600	596,400	4,494,282	7.5357	6.006	5.998	6.006	5.958	6.062	747,752	6.0104	0.27%
2023-08-30	7.510	7.460	7.510	7.470	7.700	499,800	3,787,756	7.5785	5.990	5.950	5.990	5.958	6.141	626,637	6.0446	0.13%
2023-08-29	7.500	7.470	7.500	7.000	7.660	1,443,000	10,733,888	7.4386	5.982	5.958	5.982	5.583	6.110	1,809,199	5.9329	5.04%
2023-08-28	7.140	7.050	7.140	7.020	7.990	1,668,400	12,326,931	7.3885	5.695	5.623	5.695	5.599	6.373	2,091,801	5.8930	-6.79%
2023-08-25	7.660	7.620	7.660	7.610	7.870	171,000	1,318,872	7.7127	6.110	6.078	6.110	6.070	6.277	214,396	6.1516	-3.89%
2023-08-24	7.970	7.950	7.970	7.740	8.190	770,800	6,071,383	7.8767	6.357	6.341	6.357	6.173	6.532	966,411	6.2824	2.18%
2023-08-23	7.800	7.790	7.800	7.690	8.010	428,000	3,337,666	7.7983	6.221	6.213	6.221	6.133	6.389	536,616	6.2198	-1.76%
2023-08-22	7.940	7.900	7.940	7.500	8.000	707,000	5,479,843	7.7508	6.333	6.301	6.333	5.982	6.381	886,420	6.1820	1.79%
2023-08-21	7.800	7.770	7.800	7.770	8.470	473,400	3,730,835	7.8809	6.221	6.197	6.221	6.197	6.756	593,538	6.2858	-1.27%
2023-08-18	7.900	7.850	7.900	7.850	8.220	260,600	2,096,626	8.0454	6.301	6.261	6.301	6.261	6.556	326,734	6.4169	-3.07%
2023-08-17	8.150	8.130	8.150	8.010	8.310	1,571,400	12,770,912	8.1271	6.500	6.484	6.500	6.389	6.628	1,970,184	6.4821	-3.44%
2023-08-16	8.440	8.410	8.440	8.380	8.640	314,200	2,649,021	8.4310	6.732	6.708	6.732	6.684	6.891	393,937	6.7245	-2.31%
2023-08-15	8.640	8.640	8.680	8.630	8.810	342,800	2,988,870	8.7190	6.891	6.891	6.923	6.883	7.027	429,795	6.9542	-1.37%
2023-08-14	8.760	8.700	8.760	8.460	8.760	286,583	2,472,053	8.6260	6.987	6.939	6.987	6.748	6.987	359,311	6.8800	-1.35%
2023-08-11	8.880	8.830	8.880	8.600	8.920	376,600	3,282,561	8.7163	7.083	7.043	7.083	6.859	7.115	472,172	6.9520	3.74%
2023-08-10	8.560	8.560	8.580	8.440	8.750	581,200	4,994,357	8.5932	6.827	6.827	6.843	6.732	6.979	728,695	6.8538	-1.04%
2023-08-09	8.650	8.650	8.670	8.650	9.200	380,800	3,363,124	8.8317	6.899	6.899	6.915	6.899	7.338	477,438	7.0441	-3.89%
2023-08-08	9.000	8.970	9.000	8.900	9.120	243,600	2,185,126	8.9701	7.178	7.154	7.178	7.099	7.274	305,420	7.1545	0.00%
2023-08-07	9.000	8.880	9.000	8.900	9.270	326,400	2,957,396	9.0606	7.178	7.083	7.178	7.099	7.394	409,233	7.2267	-4.66%
2023-08-04	9.440	9.410	9.440	9.200	9.640	960,400	9,074,548	9.4487	7.529	7.505	7.529	7.338	7.689	1,204,127	7.5362	-0.11%
2023-08-03	9.450	9.340	9.450	9.080	9.500	888,568	8,294,802	9.3350	7.537	7.449	7.537	7.242	7.577	1,114,066	7.4455	2.49%
2023-08-02	9.220	9.220	9.230	8.900	9.410	623,800	5,752,244	9.2213	7.354	7.354	7.362	7.099	7.505	782,106	7.3548	-1.18%
2023-08-01	9.330	9.280	9.330	9.110	9.500	1,719,200	15,931,490	9.2668	7.442	7.402	7.442	7.266	7.577	2,155,492	7.3911	-1.06%
2023-07-31	9.430	9.320	9.430	8.800	9.430	1,994,284	18,501,504	9.2773	7.521	7.434	7.521	7.019	7.521	2,500,386	7.3995	4.55%
2023-07-28	9.020	8.980	9.020	8.420	9.040	918,400	8,103,870	8.8239	7.194	7.162	7.194	6.716	7.210	1,151,468	7.0379	4.88%
2023-07-27	8.600	8.580	8.600	8.200	8.640	1,021,400	8,663,336	8.4818	6.859	6.843	6.859	6.540	6.891	1,280,607	6.7650	4.88%
2023-07-26	8.200	8.190	8.200	8.130	8.450	362,600	2,972,466	8.1976	6.540	6.532	6.540	6.484	6.740	454,619	6.5384	0.00%
2023-07-25	8.200	8.200	8.240	8.130	8.560	2,555,800	21,173,506	8.2845	6.540	6.540	6.572	6.484	6.827	3,204,402	6.6076	2.63%
2023-07-24	7.990	7.990	8.000	7.750	8.100	695,800	5,484,386	7.8821	6.373	6.373	6.381	6.181	6.460	872,378	6.2867	-1.24%
2023-07-21	8.090	8.080	8.090	7.900	8.130	359,400	2,901,244	8.0725	6.453	6.445	6.453	6.301	6.484	450,607	6.4385	0.25%
2023-07-20	8.070	8.050	8.070	8.040	8.230	380,200	3,094,572	8.1393	6.437	6.421	6.437	6.413	6.564	476,686	6.4918	-1.59%
2023-07-19	8.200	8.170	8.200	8.010	8.200	404,400	3,281,888	8.1155	6.540	6.516	6.540	6.389	6.540	507,027	6.4728	0.00%
2023-07-18	8.200	8.160	8.200	8.130	8.420	1,016,200	8,390,644	8.2569	6.540	6.508	6.540	6.484	6.716	1,274,088	6.5856	-2.03%
2023-07-14	8.370	8.350	8.370	8.300	8.680	531,000	4,465,002	8.4087	6.676	6.660	6.676	6.620	6.923	665,755	6.7067	-0.83%
2023-07-13	8.440	8.430	8.440	8.310	8.610	571,200	4,823,990	8.4454	6.732	6.724	6.732	6.628	6.867	716,157	6.7359	0.96%
2023-07-12	8.360	8.350	8.360	7.920	8.460	1,670,600	13,672,548	8.1842	6.668	6.660	6.668	6.317	6.748	2,094,559	6.5277	5.56%
2023-07-11	7.920	7.880	7.920	7.730	7.990	1,554,600	12,223,352	7.8627	6.317	6.285	6.317	6.165	6.373	1,949,121	6.2712	-1.12%
2023-07-10	8.010	7.910	8.010	7.330	8.010	1,329,600	10,121,866	7.6127	6.389	6.309	6.389	5.846	6.389	1,667,021	6.0718	7.09%
2023-07-07	7.480	7.480	7.490	7.420	8.100	2,145,000	16,358,665	7.6264	5.966	5.966	5.974	5.918	6.460	2,689,350	6.0828	-7.65%
2023-07-06	8.100	8.070	8.100	8.050	8.770	1,207,600	9,884,772	8.1855	6.460	6.437	6.460	6.421	6.995	1,514,060	6.5287	-6.68%
2023-07-05	8.680	8.680	8.690	8.470	8.930	1,307,000	11,250,744	8.6081	6.923	6.923	6.931	6.756	7.122	1,638,686	6.8657	-1.70%
2023-07-04	8.830	8.810	8.830	8.790	9.020	281,800	2,491,927	8.8429	7.043	7.027	7.043	7.011	7.194	353,314	7.0530	-0.34%
2023-07-03	8.860	8.820	8.860	8.730	9.230	552,564	4,948,957	8.9564	7.067	7.035	7.067	6.963	7.362	692,792	7.1435	-2.32%
2023-06-30	9.070	9.050	9.070	9.010	9.570	490,964	4,485,208	9.1355	7.234	7.218	7.234	7.186	7.633	615,559	7.2864	-2.05%
2023-06-29	9.260	9.230	9.260	9.080	9.570	790,000	7,343,232	9.2952	7.386	7.362	7.386	7.242	7.633	990,483	7.4138	-2.63%
2023-06-28	9.510	9.490	9.510	9.310	9.560	602,800	5,705,774	9.4655	7.585	7.569	7.585	7.426	7.625	755,776	7.5496	1.06%
2023-06-27	9.410	9.380	9.410	9.080	9.410	483,800	4,489,191	9.2790	7.505	7.481	7.505	7.242	7.505	606,577	7.4009	4.32%
2023-06-26	9.020	8.990	9.020	8.780	9.060	470,200	4,197,108	8.9262	7.194	7.170	7.194	7.003	7.226	589,526	7.1195	1.46%
2023-06-23	8.890	8.870	8.890	8.510	9.570	1,302,600	11,562,014	8.8761	7.091	7.075	7.091	6.787	7.633	1,633,169	7.0795	-2.84%
2023-06-21	9.150	9.130	9.150	8.590	9.260	2,570,200	22,973,320	8.9383	7.298	7.282	7.298	6.851	7.386	3,222,456	7.1291	-0.33%
2023-06-20	9.180	9.150	9.180	9.030	9.430	1,185,600	10,935,796	9.2238	7.322	7.298	7.322	7.202	7.521	1,486,477	7.3569	-2.65%
2023-06-19	9.430	9.430	9.440	9.280	9.460	1,934,200	18,142,620	9.3799	7.521	7.521	7.529	7.402	7.545	2,425,054	7.4813	-0.32%
2023-06-16	9.460	9.430	9.460	9.350	9.580	1,877,000	17,761,298	9.4626	7.545	7.521	7.545	7.457	7.641	2,353,338	7.5473	0.00%
2023-06-15	9.460	9.430	9.460	9.320	9.600	1,422,227	13,456,174	9.4613	7.545	7.521	7.545	7.434	7.657	1,783,155	7.5463	1.94%
2023-06-14	9.280	9.270	9.280	9.170	9.410	1,081,800	10,060,054	9.2994	7.402	7.394	7.402	7.314	7.505	1,356,335	7.4171	-0.96%
2023-06-13	9.370	9.340	9.370	9.060	9.390	997,000	9,216,472	9.2442	7.473	7.449	7.473	7.226	7.489	1,250,015	7.3731	0.54%
2023-06-12	9.320	9.290	9.320	9.090	9.360	348,200	3,227,724	9.2697	7.434	7.410	7.434	7.250	7.465	436,565	7.3935	1.30%
2023-06-09	9.200	9.190	9.200	9.100	9.260	1,413,200	12,978,968	9.1841	7.338	7.330	7.338	7.258	7.386	1,771,837	7.3251	0.33%
2023-06-08	9.170	9.120	9.170	8.930	9.290	682,400	6,222,204	9.1181	7.314	7.274	7.314	7.122	7.410	855,577	7.2725	0.11%
2023-06-07	9.160	9.150	9.160	9.140	9.360	913,200	8,428,270	9.2294	7.306	7.298	7.306	7.290	7.465	1,144,949	7.3613	0.22%
2023-06-06	9.140	9.090	9.140	8.710	9.290	777,000	7,111,370	9.1523	7.290	7.250	7.290	6.947	7.410	974,184	7.2998	-1.19%
2023-06-05	9.250	9.240	9.250	9.080	9.290	359,000	3,314,456	9.2325	7.378	7.370	7.378	7.242	7.410	450,106	7.3637	1.31%
2023-06-02	9.130	9.110	9.130	8.730	9.170	1,550,732	14,015,566	9.0380	7.282	7.266	7.282	6.963	7.314	1,944,271	7.2086	4.70%
2023-06-01	8.720	8.700	8.720	8.040	9.030	1,220,000	10,534,536	8.6349	6.955	6.939	6.955	6.413	7.202	1,529,607	6.8871	1.63%
2023-05-31	8.580	8.520	8.580	8.270	8.670	4,929,508	42,010,254	8.5222	6.843	6.795	6.843	6.596	6.915	6,180,501	6.7972	-1.04%
2023-05-30	8.670	8.620	8.670	8.180	8.830	853,000	7,346,854	8.6130	6.915	6.875	6.915	6.524	7.043	1,069,471	6.8696	0.58%
2023-05-29	8.620	8.540	8.620	8.300	8.980	1,566,200	13,521,483	8.6333	6.875	6.811	6.875	6.620	7.162	1,963,665	6.8858	-0.23%
2023-05-25	8.640	8.540	8.640	8.180	8.680	1,545,600	13,118,514	8.4877	6.891	6.811	6.891	6.524	6.923	1,937,837	6.7697	1.65%
2023-05-24	8.500	8.490	8.500	8.440	9.010	2,917,000	24,949,097	8.5530	6.780	6.772	6.780	6.732	7.186	3,657,266	6.8218	-3.74%
2023-05-23	8.830	8.780	8.830	8.690	9.050	2,083,600	18,330,766	8.7976	7.043	7.003	7.043	6.931	7.218	2,612,369	7.0169	-1.34%
2023-05-22	8.950	8.910	8.950	8.730	9.300	1,575,600	13,960,491	8.8604	7.138	7.107	7.138	6.963	7.418	1,975,450	7.0670	-0.22%
2023-05-19	8.970	8.880	8.970	8.660	9.210	3,250,200	28,732,165	8.8401	7.154	7.083	7.154	6.907	7.346	4,075,024	7.0508	-0.11%
2023-05-18	8.980	8.930	8.980	8.900	9.400	1,242,000	11,227,930	9.0402	7.162	7.122	7.162	7.099	7.497	1,557,190	7.2104	-1.86%
2023-05-17	9.150	9.110	9.150	8.890	9.420	5,287,000	48,130,014	9.1035	7.298	7.266	7.298	7.091	7.513	6,628,716	7.2608	-1.61%
2023-05-16	9.300	9.280	9.300	9.280	9.520	390,600	3,650,280	9.3453	7.418	7.402	7.418	7.402	7.593	489,725	7.4537	-0.53%
2023-05-15	9.350	9.320	9.350	9.090	9.400	2,291,600	21,223,013	9.2612	7.457	7.434	7.457	7.250	7.497	2,873,154	7.3867	-0.43%
2023-05-12	9.390	9.370	9.390	9.260	9.980	3,260,400	31,208,767	9.5721	7.489	7.473	7.489	7.386	7.960	4,087,813	7.6346	-0.63%
2023-05-11	9.450	9.360	9.450	9.290	9.840	2,286,600	21,833,360	9.5484	7.537	7.465	7.537	7.410	7.848	2,866,885	7.6157	0.11%
2023-05-10	9.440	9.420	9.440	9.400	10.16	1,869,062	18,121,618	9.6956	7.529	7.513	7.529	7.497	8.104	2,343,386	7.7331	0.11%
2023-05-09	9.430	9.410	9.430	9.060	9.530	3,776,800	35,483,850	9.3952	7.521	7.505	7.521	7.226	7.601	4,735,263	7.4935	-0.74%
2023-05-08	9.500	9.450	9.500	9.150	9.710	2,349,158	21,967,605	9.3513	7.577	7.537	7.577	7.298	7.745	2,945,319	7.4585	-0.52%
2023-05-05	9.550	9.530	9.550	9.490	9.970	2,431,200	23,258,005	9.5665	7.617	7.601	7.617	7.569	7.952	3,048,181	7.6301	0.53%
2023-05-04	9.500	9.500	9.520	9.390	9.690	1,137,340	10,867,163	9.5549	7.577	7.577	7.593	7.489	7.729	1,425,970	7.6209	0.96%
2023-05-03	9.410	9.390	9.410	9.160	9.500	971,000	9,081,090	9.3523	7.505	7.489	7.505	7.306	7.577	1,217,417	7.4593	1.29%
2023-05-02	9.290	9.210	9.290	9.130	9.920	8,882,240	88,169,164	9.9265	7.410	7.346	7.410	7.282	7.912	11,136,343	7.9172	-7.29%
2023-04-28	10.02	10.00	10.02	9.930	10.32	1,999,600	20,071,028	10.038	7.992	7.976	7.992	7.920	8.231	2,507,051	8.0058	-0.20%
2023-04-27	10.04	10.00	10.04	9.830	10.04	1,056,000	10,510,288	9.9529	8.008	7.976	8.008	7.840	8.008	1,323,988	7.9384	0.50%
2023-04-26	9.990	9.940	9.990	9.890	10.16	2,349,600	23,463,888	9.9863	7.968	7.928	7.968	7.888	8.104	2,945,873	7.9650	-0.89%
2023-04-25	10.08	10.00	10.08	9.780	10.14	4,383,200	43,506,576	9.9258	8.040	7.976	8.040	7.800	8.088	5,495,553	7.9167	0.20%
2023-04-24	10.06	10.00	10.06	9.950	10.36	3,053,200	30,527,356	9.9985	8.024	7.976	8.024	7.936	8.263	3,828,030	7.9747	-0.98%
2023-04-21	10.16	10.06	10.16	10.00	10.38	2,997,000	30,402,260	10.144	8.104	8.024	8.104	7.976	8.279	3,757,568	8.0909	-1.36%
2023-04-20	10.30	10.20	10.30	10.18	10.62	1,307,000	13,440,172	10.283	8.215	8.135	8.215	8.119	8.470	1,638,686	8.2018	-2.28%
2023-04-19	10.54	10.50	10.54	10.34	10.72	1,984,981	20,870,642	10.514	8.407	8.375	8.407	8.247	8.550	2,488,722	8.3861	0.00%
2023-04-18	10.54	10.52	10.54	10.46	10.82	1,205,600	12,792,164	10.611	8.407	8.391	8.407	8.343	8.630	1,511,553	8.4629	-2.23%
2023-04-17	10.78	10.68	10.78	10.32	10.96	2,648,400	28,090,924	10.607	8.598	8.518	8.598	8.231	8.742	3,320,502	8.4598	-1.64%
2023-04-14	10.96	10.92	10.96	10.74	11.24	4,355,000	47,601,212	10.930	8.742	8.710	8.742	8.566	8.965	5,460,196	8.7179	-0.18%
2023-04-13	10.98	10.90	11.00	10.56	10.98	724,200	7,864,036	10.859	8.758	8.694	8.773	8.423	8.758	907,985	8.6610	0.00%
2023-04-12	10.98	10.96	10.98	10.72	11.02	1,917,800	20,838,732	10.866	8.758	8.742	8.758	8.550	8.789	2,404,492	8.6666	-0.18%
2023-04-11	11.00	10.94	11.00	10.30	11.12	2,898,200	31,664,323	10.926	8.773	8.726	8.773	8.215	8.869	3,633,695	8.7141	4.36%
2023-04-06	10.54	10.52	10.54	10.22	10.82	2,504,846	26,177,180	10.451	8.407	8.391	8.407	8.151	8.630	3,140,517	8.3353	-0.38%
2023-04-04	10.58	10.58	10.62	10.08	10.78	2,959,800	30,883,928	10.435	8.439	8.439	8.470	8.040	8.598	3,710,927	8.3224	0.76%
2023-04-03	10.50	10.40	10.50	10.06	10.84	4,056,200	42,172,480	10.397	8.375	8.295	8.375	8.024	8.646	5,085,568	8.2926	1.94%
2023-03-31	10.30	10.16	10.30	9.590	10.30	2,254,950	22,688,280	10.062	8.215	8.104	8.215	7.649	8.215	2,827,203	8.0250	4.46%
2023-03-30	9.860	9.850	9.860	9.460	9.890	2,340,400	22,629,051	9.6689	7.864	7.856	7.864	7.545	7.888	2,934,338	7.7118	-0.10%
2023-03-29	9.870	9.860	9.870	9.610	10.18	1,806,600	17,782,330	9.8430	7.872	7.864	7.872	7.665	8.119	2,265,073	7.8507	-0.80%
2023-03-28	9.950	9.920	9.950	9.730	10.50	4,919,600	48,817,448	9.9231	7.936	7.912	7.936	7.761	8.375	6,168,079	7.9145	-4.33%
2023-03-27	10.40	10.32	10.40	9.500	10.90	11,118,600	111,812,613	10.056	8.295	8.231	8.295	7.577	8.694	13,940,239	8.0209	-4.06%
2023-03-24	10.84	10.80	10.84	10.58	11.18	1,251,400	13,440,656	10.741	8.646	8.614	8.646	8.439	8.917	1,568,976	8.5665	0.18%
2023-03-23	10.82	10.78	10.82	10.40	11.08	1,505,600	15,957,928	10.599	8.630	8.598	8.630	8.295	8.837	1,887,686	8.4537	-1.81%
2023-03-22	11.02	10.92	11.02	10.80	11.50	763,600	8,397,632	10.997	8.789	8.710	8.789	8.614	9.172	957,384	8.7714	1.47%
2023-03-21	10.86	10.86	10.92	10.48	11.20	3,554,800	38,788,528	10.912	8.662	8.662	8.710	8.359	8.933	4,456,924	8.7030	3.63%
2023-03-20	10.48	10.48	10.56	10.26	11.38	1,808,800	19,521,516	10.793	8.359	8.359	8.423	8.183	9.077	2,267,831	8.6080	-4.03%
2023-03-17	10.92	10.88	10.92	10.40	11.02	3,652,800	39,649,984	10.855	8.710	8.678	8.710	8.295	8.789	4,579,795	8.6576	5.20%
2023-03-16	10.38	10.38	10.40	10.26	10.90	1,292,400	13,568,616	10.499	8.279	8.279	8.295	8.183	8.694	1,620,381	8.3737	-2.63%
2023-03-15	10.66	10.64	10.66	10.60	11.22	2,421,400	26,274,453	10.851	8.502	8.486	8.502	8.454	8.949	3,035,894	8.6546	1.72%
2023-03-14	10.48	10.40	10.48	10.22	10.88	1,114,600	11,748,014	10.540	8.359	8.295	8.359	8.151	8.678	1,397,459	8.4067	-3.14%
2023-03-13	10.82	10.82	10.84	10.72	11.80	2,481,000	27,232,288	10.976	8.630	8.630	8.646	8.550	9.412	3,110,619	8.7546	-4.42%
2023-03-10	11.32	11.26	11.32	10.80	11.56	3,536,699	39,439,554	11.152	9.029	8.981	9.029	8.614	9.220	4,434,230	8.8943	-1.05%
2023-03-09	11.44	11.44	11.50	11.40	12.04	1,862,000	21,810,704	11.714	9.124	9.124	9.172	9.093	9.603	2,334,532	9.3426	-5.61%
2023-03-08	12.12	12.00	12.12	11.50	12.16	2,725,200	32,479,050	11.918	9.667	9.571	9.667	9.172	9.699	3,416,792	9.5057	0.66%
2023-03-07	12.04	12.02	12.04	12.04	12.68	1,666,200	20,531,077	12.322	9.603	9.587	9.603	9.603	10.11	2,089,042	9.8280	-4.75%
2023-03-06	12.64	12.60	12.64	12.00	12.82	2,413,200	30,079,163	12.464	10.08	10.05	10.08	9.571	10.23	3,025,613	9.9415	2.43%
2023-03-03	12.34	12.32	12.34	12.14	12.48	3,157,600	38,725,056	12.264	9.842	9.826	9.842	9.683	9.954	3,958,924	9.7817	0.00%
2023-03-02	12.34	12.22	12.34	12.08	12.92	5,474,000	68,228,720	12.464	9.842	9.747	9.842	9.635	10.30	6,863,172	9.9413	-4.19%
2023-03-01	12.88	12.86	12.88	12.58	13.08	8,642,492	108,128,184	12.511	10.27	10.26	10.27	10.03	10.43	10,835,753	9.9788	-0.77%
2023-02-28	12.98	12.88	12.98	12.62	13.16	4,672,499	60,758,565	13.003	10.35	10.27	10.35	10.07	10.50	5,858,269	10.371	1.25%
2023-02-27	12.82	12.76	12.82	12.36	13.18	5,452,800	69,945,840	12.828	10.23	10.18	10.23	9.858	10.51	6,836,592	10.231	3.89%
2023-02-24	12.34	12.30	12.34	12.16	12.48	3,441,400	42,467,328	12.340	9.842	9.810	9.842	9.699	9.954	4,314,746	9.8424	0.82%
2023-02-23	12.24	12.16	12.24	12.00	12.40	1,589,800	19,322,990	12.154	9.763	9.699	9.763	9.571	9.890	1,993,254	9.6942	0.82%
2023-02-22	12.14	12.10	12.14	11.82	12.40	2,460,800	29,914,393	12.156	9.683	9.651	9.683	9.428	9.890	3,085,293	9.6958	0.33%
2023-02-21	12.10	12.08	12.10	11.72	12.42	2,356,200	28,641,492	12.156	9.651	9.635	9.651	9.348	9.906	2,954,148	9.6953	-0.49%
2023-02-20	12.16	12.10	12.16	11.90	12.54	2,706,600	32,985,044	12.187	9.699	9.651	9.699	9.491	10.00	3,393,471	9.7201	0.16%
2023-02-17	12.14	12.10	12.14	11.90	13.46	5,876,553	73,445,142	12.498	9.683	9.651	9.683	9.491	10.74	7,367,884	9.9683	-8.31%
2023-02-16	13.24	13.24	13.30	13.06	13.96	3,533,600	47,313,048	13.390	10.56	10.56	10.61	10.42	11.13	4,430,344	10.679	-2.36%
2023-02-15	13.56	13.56	13.60	13.22	14.00	2,986,800	40,421,640	13.533	10.82	10.82	10.85	10.54	11.17	3,744,779	10.794	-0.59%
2023-02-14	13.64	13.62	13.64	12.96	14.30	5,956,498	82,629,506	13.872	10.88	10.86	10.88	10.34	11.41	7,468,117	11.064	5.08%
2023-02-13	12.98	12.92	12.98	12.62	13.10	3,767,200	48,831,020	12.962	10.35	10.30	10.35	10.07	10.45	4,723,227	10.338	-0.15%
2023-02-10	13.00	13.00	13.04	12.70	13.50	4,416,600	57,868,930	13.103	10.37	10.37	10.40	10.13	10.77	5,537,429	10.451	0.15%
2023-02-09	12.98	12.94	12.98	12.60	13.12	3,750,600	48,216,040	12.856	10.35	10.32	10.35	10.05	10.46	4,702,414	10.253	-0.15%
2023-02-08	13.00	12.96	13.00	12.88	13.54	3,868,558	50,991,094	13.181	10.37	10.34	10.37	10.27	10.80	4,850,307	10.513	2.04%
2023-02-07	12.74	12.74	12.76	12.42	12.84	2,710,600	34,420,092	12.698	10.16	10.16	10.18	9.906	10.24	3,398,486	10.128	1.11%
2023-02-06	12.60	12.52	12.60	12.26	13.00	3,639,000	45,799,174	12.586	10.05	9.986	10.05	9.778	10.37	4,562,492	10.038	-2.48%
2023-02-03	12.92	12.90	12.92	11.86	13.28	7,546,523	96,265,462	12.756	10.30	10.29	10.30	9.459	10.59	9,461,653	10.174	8.03%
2023-02-02	11.96	11.90	11.96	11.22	12.30	6,121,200	71,868,173	11.741	9.539	9.491	9.539	8.949	9.810	7,674,616	9.3644	4.55%
2023-02-01	11.44	11.42	11.44	10.76	11.66	11,196,289	125,222,545	11.184	9.124	9.108	9.124	8.582	9.300	14,037,643	8.9205	6.52%
2023-01-31	10.74	10.66	10.74	10.48	10.90	4,755,460	50,501,870	10.620	8.566	8.502	8.566	8.359	8.694	5,962,284	8.4702	1.32%
2023-01-30	10.60	10.60	10.64	10.28	11.16	7,623,321	81,440,577	10.683	8.454	8.454	8.486	8.199	8.901	9,557,940	8.5207	-3.81%
2023-01-27	11.02	11.02	11.04	10.82	11.50	1,555,000	17,057,500	10.970	8.789	8.789	8.805	8.630	9.172	1,949,622	8.7491	-1.61%
2023-01-26	11.20	11.16	11.20	10.90	11.30	1,882,600	20,974,991	11.142	8.933	8.901	8.933	8.694	9.013	2,360,360	8.8864	2.00%
2023-01-20	10.98	10.96	10.98	10.54	10.98	1,216,400	13,202,092	10.853	8.758	8.742	8.758	8.407	8.758	1,525,094	8.6566	1.86%
2023-01-19	10.78	10.70	10.78	10.66	11.12	1,804,600	19,648,310	10.888	8.598	8.534	8.598	8.502	8.869	2,262,565	8.6841	-0.19%
2023-01-18	10.80	10.78	10.80	9.910	11.40	32,536,800	349,646,353	10.746	8.614	8.598	8.614	7.904	9.093	40,793,873	8.5711	-6.09%
2023-01-17	11.50	11.40	11.50	11.26	12.02	7,058,716	81,452,555	11.539	9.172	9.093	9.172	8.981	9.587	8,850,052	9.2036	-4.33%
2023-01-16	12.02	12.00	12.02	11.80	12.38	6,823,600	82,178,248	12.043	9.587	9.571	9.587	9.412	9.874	8,555,269	9.6056	-2.28%
2023-01-13	12.30	12.28	12.30	12.06	12.52	3,404,743	41,809,074	12.280	9.810	9.794	9.810	9.619	9.986	4,268,787	9.7941	-0.97%
2023-01-12	12.42	12.38	12.42	12.22	13.10	3,976,200	50,048,486	12.587	9.906	9.874	9.906	9.747	10.45	4,985,266	10.039	-1.90%
2023-01-11	12.66	12.66	12.74	12.40	13.10	7,115,419	90,843,662	12.767	10.10	10.10	10.16	9.890	10.45	8,921,145	10.183	-0.31%
2023-01-10	12.70	12.68	12.70	12.62	13.70	3,951,400	51,425,518	13.015	10.13	10.11	10.13	10.07	10.93	4,954,172	10.380	-3.93%
2023-01-09	13.22	13.22	13.24	12.36	14.66	12,629,619	173,065,109	13.703	10.54	10.54	10.56	9.858	11.69	15,834,719	10.929	7.48%
2023-01-06	12.30	12.30	12.38	11.52	13.08	28,655,200	336,081,072	11.728	9.810	9.810	9.874	9.188	10.43	35,927,215	9.3545	-2.23%
2023-01-05	12.58	12.58	12.66	10.06	13.96	22,701,152	280,101,331	12.339	10.03	10.03	10.10	8.024	11.13	28,462,169	9.8412	29.69%
2023-01-04	9.700	9.680	9.700	9.010	9.740	2,825,200	26,437,606	9.3578	7.737	7.721	7.737	7.186	7.769	3,542,169	7.4637	6.59%
2023-01-03	9.100	9.080	9.100	8.510	9.420	645,590	5,831,933	9.0335	7.258	7.242	7.258	6.787	7.513	809,426	7.2050	-0.87%
2022-12-30	9.180	9.130	9.180	8.730	9.500	668,800	6,153,486	9.2008	7.322	7.282	7.322	6.963	7.577	838,526	7.3385	-0.33%
2022-12-29	9.210	9.200	9.210	9.040	9.520	392,200	3,644,744	9.2931	7.346	7.338	7.346	7.210	7.593	491,731	7.4121	-1.18%
2022-12-28	9.320	9.320	9.330	9.110	9.610	1,588,800	14,834,648	9.3370	7.434	7.434	7.442	7.266	7.665	1,992,000	7.4471	-3.02%
2022-12-23	9.610	9.610	9.720	9.550	10.06	504,200	4,893,462	9.7054	7.665	7.665	7.753	7.617	8.024	632,154	7.7409	-3.90%
2022-12-22	10.00	10.00	10.02	9.820	10.36	718,400	7,177,454	9.9909	7.976	7.976	7.992	7.832	8.263	900,713	7.9686	1.01%
2022-12-21	9.900	9.900	10.00	9.480	10.18	1,873,600	18,501,426	9.8748	7.896	7.896	7.976	7.561	8.119	2,349,076	7.8760	-1.00%
2022-12-20	10.00	10.00	10.04	9.840	10.42	1,823,100	18,235,906	10.003	7.976	7.976	8.008	7.848	8.311	2,285,760	7.9780	-4.76%
2022-12-19	10.50	10.50	10.52	9.500	10.58	1,852,000	18,833,400	10.169	8.375	8.375	8.391	7.577	8.439	2,321,994	8.1109	4.58%
2022-12-16	10.04	10.04	10.08	9.720	10.18	1,291,400	12,905,609	9.9935	8.008	8.008	8.040	7.753	8.119	1,619,127	7.9707	2.34%
2022-12-15	9.810	9.810	9.870	9.300	10.20	2,003,000	19,444,299	9.7076	7.824	7.824	7.872	7.418	8.135	2,511,314	7.7427	0.72%
2022-12-14	9.740	9.730	9.740	9.110	9.820	2,118,600	20,290,668	9.5774	7.769	7.761	7.769	7.266	7.832	2,656,251	7.6388	2.53%
2022-12-13	9.500	9.480	9.500	9.350	9.890	2,930,000	28,094,027	9.5884	7.577	7.561	7.577	7.457	7.888	3,673,565	7.6476	-0.21%
2022-12-12	9.520	9.520	9.570	9.350	10.50	1,588,800	15,469,791	9.7368	7.593	7.593	7.633	7.457	8.375	1,992,000	7.7660	-3.64%
2022-12-09	9.880	9.880	9.950	8.520	10.02	4,345,800	41,517,792	9.5535	7.880	7.880	7.936	6.795	7.992	5,448,662	7.6198	9.05%
2022-12-08	9.060	8.880	9.070	8.200	9.370	1,652,400	14,777,974	8.9433	7.226	7.083	7.234	6.540	7.473	2,071,740	7.1331	0.11%
2022-12-07	9.050	9.050	9.200	8.680	10.14	2,259,408	21,630,399	9.5735	7.218	7.218	7.338	6.923	8.088	2,832,793	7.6357	1.46%
2022-12-06	8.920	8.920	8.940	8.910	9.750	933,400	8,524,928	9.1332	7.115	7.115	7.130	7.107	7.777	1,170,275	7.2846	-5.31%
2022-12-05	9.420	9.420	9.600	8.880	10.20	1,339,294	12,745,127	9.5163	7.513	7.513	7.657	7.083	8.135	1,679,175	7.5901	6.68%
2022-12-02	8.830	8.780	8.880	8.190	9.200	829,494	7,227,206	8.7128	7.043	7.003	7.083	6.532	7.338	1,040,000	6.9492	5.62%
2022-12-01	8.360	8.360	8.450	8.300	8.560	226,200	1,908,334	8.4365	6.668	6.668	6.740	6.620	6.827	283,604	6.7289	5.82%
2022-11-30	7.900	7.850	7.900	7.900	8.650	451,400	3,679,457	8.1512	6.301	6.261	6.301	6.301	6.899	565,955	6.5013	-1.99%
2022-11-29	8.060	8.000	8.060	7.810	8.060	627,600	4,963,360	7.9085	6.429	6.381	6.429	6.229	6.429	786,870	6.3077	4.00%
2022-11-28	7.750	7.750	7.780	7.650	7.920	128,000	990,312	7.7368	6.181	6.181	6.205	6.102	6.317	160,483	6.1708	0.26%
2022-11-25	7.730	7.700	7.730	7.510	7.980	98,400	753,518	7.6577	6.165	6.141	6.165	5.990	6.365	123,372	6.1077	0.52%
2022-11-24	7.690	7.410	7.690	7.400	8.120	309,200	2,372,444	7.6728	6.133	5.910	6.133	5.902	6.476	387,668	6.1198	-4.00%
2022-11-23	8.010	8.000	8.010	7.630	8.110	148,000	1,169,242	7.9003	6.389	6.381	6.389	6.086	6.468	185,559	6.3012	0.13%
2022-11-22	8.000	7.910	8.000	7.710	8.400	415,800	3,330,364	8.0095	6.381	6.309	6.381	6.149	6.700	521,320	6.3883	-3.03%
2022-11-21	8.250	8.200	8.250	8.100	8.620	136,800	1,132,268	8.2768	6.580	6.540	6.580	6.460	6.875	171,517	6.6015	-4.18%
2022-11-18	8.610	8.600	8.610	7.590	8.800	82,000	680,960	8.3044	6.867	6.859	6.867	6.054	7.019	102,810	6.6235	1.65%
2022-11-17	8.470	8.340	8.470	8.190	8.480	62,800	522,324	8.3173	6.756	6.652	6.756	6.532	6.764	78,737	6.6338	0.83%
2022-11-16	8.400	8.260	8.440	8.210	8.870	200,242	1,691,042	8.4450	6.700	6.588	6.732	6.548	7.075	251,059	6.7356	-0.12%
2022-11-15	8.410	8.300	8.410	7.720	8.440	119,400	971,124	8.1334	6.708	6.620	6.708	6.157	6.732	149,701	6.4871	6.59%
2022-11-14	7.890	7.850	7.890	7.540	8.000	1,290,000	10,137,885	7.8588	6.293	6.261	6.293	6.014	6.381	1,617,372	6.2681	4.50%
2022-11-11	7.550	7.500	7.570	7.150	7.580	133,800	991,950	7.4137	6.022	5.982	6.038	5.703	6.046	167,755	5.9131	4.86%
2022-11-10	7.200	7.200	7.210	7.100	7.480	119,400	859,798	7.2010	5.743	5.743	5.751	5.663	5.966	149,701	5.7434	-2.31%
2022-11-09	7.370	7.360	7.460	7.290	7.580	116,158	866,002	7.4554	5.878	5.870	5.950	5.814	6.046	145,636	5.9463	-1.07%
2022-11-08	7.450	7.300	7.450	7.110	7.660	257,000	1,920,554	7.4730	5.942	5.822	5.942	5.671	6.110	322,221	5.9604	-1.72%
2022-11-07	7.580	7.540	7.590	7.420	7.850	306,400	2,327,285	7.5956	6.046	6.014	6.054	5.918	6.261	384,157	6.0582	0.00%
2022-11-04	7.580	7.500	7.580	7.210	7.580	357,600	2,691,043	7.5253	6.046	5.982	6.046	5.751	6.046	448,350	6.0021	6.76%
2022-11-03	7.100	7.100	7.200	7.050	7.390	403,000	2,887,387	7.1647	5.663	5.663	5.743	5.623	5.894	505,272	5.7145	-4.05%
2022-11-02	7.400	7.370	7.400	7.000	7.400	170,600	1,233,414	7.2299	5.902	5.878	5.902	5.583	5.902	213,894	5.7665	4.96%
2022-11-01	7.050	7.050	7.080	6.610	7.160	192,800	1,343,275	6.9672	5.623	5.623	5.647	5.272	5.711	241,728	5.5570	3.07%
2022-10-31	6.840	6.840	6.870	6.440	7.080	106,800	723,852	6.7776	5.456	5.456	5.479	5.136	5.647	133,903	5.4058	1.63%
2022-10-28	6.730	6.650	6.730	6.580	6.940	95,000	638,858	6.7248	5.368	5.304	5.368	5.248	5.535	119,109	5.3637	-1.61%
2022-10-27	6.840	6.800	6.850	6.500	6.880	84,000	564,233	6.7171	5.456	5.424	5.463	5.184	5.487	105,317	5.3575	5.23%
2022-10-26	6.500	6.500	6.560	6.270	7.080	126,000	828,562	6.5759	5.184	5.184	5.232	5.001	5.647	157,976	5.2449	3.17%
2022-10-25	6.300	6.220	6.350	5.980	6.450	406,000	2,528,414	6.2276	5.025	4.961	5.065	4.770	5.144	509,033	4.9671	3.28%
2022-10-24	6.100	5.620	6.100	5.800	6.470	315,000	1,956,958	6.2126	4.865	4.482	4.865	4.626	5.160	394,940	4.9551	-5.28%
2022-10-21	6.440	6.440	6.460	6.400	6.680	167,800	1,090,358	6.4980	5.136	5.136	5.152	5.105	5.328	210,384	5.1827	-1.08%
2022-10-20	6.510	6.510	6.700	6.000	7.250	5,403,200	35,467,118	6.5641	5.192	5.192	5.344	4.786	5.783	6,774,405	5.2355	-6.06%
2022-10-19	6.930	6.930	7.100	6.760	7.340	304,800	2,138,272	7.0153	5.527	5.527	5.663	5.392	5.854	382,151	5.5954	-3.48%
2022-10-18	7.180	7.050	7.180	7.010	7.430	150,400	1,068,064	7.1015	5.727	5.623	5.727	5.591	5.926	188,568	5.6641	1.13%
2022-10-17	7.100	6.950	7.100	6.810	7.250	154,000	1,080,316	7.0150	5.663	5.543	5.663	5.432	5.783	193,082	5.5951	-0.98%
2022-10-14	7.170	7.030	7.170	6.800	7.650	286,000	2,088,950	7.3040	5.719	5.607	5.719	5.424	6.102	358,580	5.8256	-2.05%
2022-10-13	7.320	7.320	7.330	6.210	7.530	37,200	272,738	7.3317	5.838	5.838	5.846	4.953	6.006	46,640	5.8477	-1.48%
2022-10-12	7.430	7.290	7.430	7.270	7.850	113,400	838,942	7.3981	5.926	5.814	5.926	5.798	6.261	142,178	5.9006	-0.93%
2022-10-11	7.500	7.390	7.500	7.210	7.780	132,200	980,757	7.4187	5.982	5.894	5.982	5.751	6.205	165,749	5.9171	-1.06%
2022-10-10	7.580	7.510	7.600	7.310	7.620	54,000	405,603	7.5112	6.046	5.990	6.062	5.830	6.078	67,704	5.9908	0.26%
2022-10-07	7.560	7.500	7.560	7.460	7.560	52,400	393,738	7.5141	6.030	5.982	6.030	5.950	6.030	65,698	5.9932	1.48%
2022-10-06	7.450	7.820	-	7.450	7.450	200	1,490	7.4500	5.942	6.237	-	5.942	5.942	251	5.9420	0.00%
2022-10-05	7.450	7.450	7.500	7.410	7.600	170,400	1,275,351	7.4845	5.942	5.942	5.982	5.910	6.062	213,644	5.9695	2.19%
2022-10-03	7.290	7.220	7.290	7.070	7.370	59,400	430,512	7.2477	5.814	5.759	5.814	5.639	5.878	74,474	5.7807	0.28%
2022-09-30	7.270	7.110	7.270	6.870	7.610	224,600	1,642,650	7.3137	5.798	5.671	5.798	5.479	6.070	281,598	5.8333	2.68%
2022-09-29	7.080	7.000	7.080	6.890	7.350	107,200	755,205	7.0448	5.647	5.583	5.647	5.495	5.862	134,405	5.6189	-2.75%
2022-09-28	7.280	7.150	7.290	7.000	7.700	339,400	2,455,604	7.2351	5.806	5.703	5.814	5.583	6.141	425,532	5.7707	-6.06%
2022-09-27	7.750	7.690	7.750	7.560	8.260	137,800	1,066,214	7.7374	6.181	6.133	6.181	6.030	6.588	172,770	6.1713	-0.13%
2022-09-26	7.760	7.520	7.760	7.350	8.100	132,431	1,021,066	7.7102	6.189	5.998	6.189	5.862	6.460	166,039	6.1496	-1.15%
2022-09-23	7.850	7.810	7.850	7.730	8.320	121,000	953,248	7.8781	6.261	6.229	6.261	6.165	6.636	151,707	6.2835	-5.42%
2022-09-22	8.300	7.930	8.300	7.680	8.300	47,600	377,702	7.9349	6.620	6.325	6.620	6.125	6.620	59,680	6.3288	4.27%
2022-09-21	7.960	7.880	7.960	7.710	8.500	191,800	1,521,237	7.9314	6.349	6.285	6.349	6.149	6.780	240,474	6.3260	-3.40%
2022-09-20	8.240	8.250	8.370	8.240	8.650	124,000	1,043,980	8.4192	6.572	6.580	6.676	6.572	6.899	155,468	6.7151	-4.19%
2022-09-19	8.600	8.510	8.600	8.490	9.230	178,800	1,568,880	8.7745	6.859	6.787	6.859	6.772	7.362	224,175	6.9985	-6.52%
2022-09-16	9.200	9.200	9.260	9.180	9.660	84,400	784,222	9.2917	7.338	7.338	7.386	7.322	7.705	105,819	7.4110	-0.97%
2022-09-15	9.290	9.210	9.290	9.150	9.540	73,600	682,644	9.2751	7.410	7.346	7.410	7.298	7.609	92,278	7.3977	-1.69%
2022-09-14	9.450	9.430	9.800	9.180	9.500	147,756	1,372,243	9.2872	7.537	7.521	7.816	7.322	7.577	185,253	7.4074	-0.53%
2022-09-13	9.500	9.370	9.500	9.370	9.700	166,200	1,586,292	9.5445	7.577	7.473	7.577	7.473	7.737	208,378	7.6126	1.93%
2022-09-09	9.320	9.320	9.410	9.160	9.530	135,800	1,276,534	9.4001	7.434	7.434	7.505	7.306	7.601	170,263	7.4974	-2.41%
2022-09-08	9.550	9.520	9.550	9.060	9.610	145,400	1,347,258	9.2659	7.617	7.593	7.617	7.226	7.665	182,299	7.3904	2.14%
2022-09-07	9.350	9.190	9.380	8.940	9.630	215,432	2,001,687	9.2915	7.457	7.330	7.481	7.130	7.681	270,104	7.4108	-2.30%
2022-09-06	9.570	9.570	9.590	9.400	9.710	71,800	681,794	9.4957	7.633	7.633	7.649	7.497	7.745	90,021	7.5737	0.74%
2022-09-05	9.500	9.500	9.540	9.500	9.830	275,600	2,711,622	9.8390	7.577	7.577	7.609	7.577	7.840	345,541	7.8475	-4.14%
2022-09-02	9.910	9.910	9.920	9.770	10.00	49,400	490,154	9.9221	7.904	7.904	7.912	7.792	7.976	61,937	7.9138	0.92%
2022-09-01	9.820	9.810	9.820	9.800	10.02	54,000	536,492	9.9350	7.832	7.824	7.832	7.816	7.992	67,704	7.9241	0.00%
2022-08-31	9.820	9.820	9.880	9.510	9.860	46,800	456,362	9.7513	7.832	7.832	7.880	7.585	7.864	58,677	7.7776	1.55%
2022-08-30	9.670	9.630	9.670	9.400	10.18	99,200	953,316	9.6100	7.713	7.681	7.713	7.497	8.119	124,375	7.6649	-1.12%
2022-08-29	9.780	9.710	9.780	9.660	9.860	51,400	502,038	9.7673	7.800	7.745	7.800	7.705	7.864	64,444	7.7903	-0.51%
2022-08-26	9.830	9.830	9.870	9.780	9.980	50,800	501,384	9.8698	7.840	7.840	7.872	7.800	7.960	63,692	7.8720	0.51%
2022-08-25	9.780	9.770	9.780	9.660	9.860	74,600	729,934	9.7846	7.800	7.792	7.800	7.705	7.864	93,532	7.8041	-0.10%
2022-08-24	9.790	9.730	9.790	9.680	9.920	156,000	1,527,068	9.7889	7.808	7.761	7.808	7.721	7.912	195,589	7.8075	0.10%
2022-08-23	9.780	9.760	9.780	9.780	10.52	251,000	2,548,552	10.154	7.800	7.784	7.800	7.800	8.391	314,698	8.0984	-7.39%
2022-08-22	10.56	10.56	10.60	10.56	10.84	99,400	1,064,104	10.705	8.423	8.423	8.454	8.423	8.646	124,625	8.5384	-2.22%
2022-08-19	10.80	10.80	10.86	10.80	11.14	140,400	1,542,960	10.990	8.614	8.614	8.662	8.614	8.885	176,030	8.7653	-0.92%
2022-08-18	10.90	10.90	10.94	10.80	10.98	72,132	785,452	10.889	8.694	8.694	8.726	8.614	8.758	90,437	8.6850	0.00%
2022-08-17	10.90	10.80	10.90	10.72	10.90	86,600	936,796	10.818	8.694	8.614	8.694	8.550	8.694	108,577	8.6279	0.55%
2022-08-16	10.84	10.74	10.84	10.78	11.06	122,200	1,336,752	10.939	8.646	8.566	8.646	8.598	8.821	153,211	8.7249	0.18%
2022-08-15	10.82	10.82	10.84	10.50	10.88	120,935	1,285,454	10.629	8.630	8.630	8.646	8.375	8.678	151,625	8.4778	-0.55%
2022-08-12	10.88	10.88	10.92	10.68	11.10	104,610	1,138,676	10.885	8.678	8.678	8.710	8.518	8.853	131,158	8.6817	0.55%
2022-08-11	10.82	10.76	10.82	10.60	10.92	169,400	1,830,320	10.805	8.630	8.582	8.630	8.454	8.710	212,390	8.6177	2.08%
2022-08-10	10.60	10.56	10.64	10.28	10.78	156,800	1,658,476	10.577	8.454	8.423	8.486	8.199	8.598	196,592	8.4361	-1.30%
2022-08-09	10.74	10.64	10.74	10.64	10.80	25,400	271,942	10.706	8.566	8.486	8.566	8.486	8.614	31,846	8.5393	1.13%
2022-08-08	10.62	10.62	10.80	10.60	11.10	389,400	4,184,768	10.747	8.470	8.470	8.614	8.454	8.853	488,221	8.5715	-0.93%
2022-08-05	10.72	10.72	10.82	10.22	11.00	244,800	2,628,726	10.738	8.550	8.550	8.630	8.151	8.773	306,924	8.5647	4.89%
2022-08-04	10.22	10.10	10.22	10.04	10.48	328,600	3,362,946	10.234	8.151	8.056	8.151	8.008	8.359	411,991	8.1627	1.59%
2022-08-03	10.06	10.02	10.06	9.900	10.34	377,200	3,796,206	10.064	8.024	7.992	8.024	7.896	8.247	472,924	8.0271	0.40%
2022-08-02	10.02	9.950	10.02	9.900	10.24	2,035,838	20,407,247	10.024	7.992	7.936	7.992	7.896	8.167	2,552,486	7.9950	-3.28%
2022-08-01	10.36	10.30	10.36	10.02	10.68	150,838	1,554,436	10.305	8.263	8.215	8.263	7.992	8.518	189,117	8.2194	2.57%
2022-07-29	10.10	10.10	10.30	10.02	10.42	135,000	1,378,932	10.214	8.056	8.056	8.215	7.992	8.311	169,260	8.1468	-3.44%
2022-07-28	10.46	10.32	10.46	10.00	10.58	207,800	2,144,547	10.320	8.343	8.231	8.343	7.976	8.439	260,535	8.2313	4.39%
2022-07-27	10.02	9.980	10.02	9.950	10.10	112,200	1,124,171	10.019	7.992	7.960	7.992	7.936	8.056	140,674	7.9913	0.20%
2022-07-26	10.00	10.00	10.04	9.700	10.06	122,800	1,222,412	9.9545	7.976	7.976	8.008	7.737	8.024	153,964	7.9396	2.46%
2022-07-25	9.760	9.680	9.760	9.550	9.880	216,400	2,097,906	9.6946	7.784	7.721	7.784	7.617	7.880	271,317	7.7323	-2.01%
2022-07-22	9.960	9.880	9.960	9.880	10.10	33,200	333,048	10.032	7.944	7.880	7.944	7.880	8.056	41,625	8.0011	-1.78%
2022-07-21	10.14	10.04	10.14	10.04	10.30	89,200	909,636	10.198	8.088	8.008	8.088	8.008	8.215	111,837	8.1336	1.60%
2022-07-20	9.980	9.870	9.980	9.810	10.08	101,200	1,010,390	9.9841	7.960	7.872	7.960	7.824	8.040	126,882	7.9632	2.04%
2022-07-19	9.780	9.710	9.780	9.690	9.990	99,800	976,798	9.7876	7.800	7.745	7.800	7.729	7.968	125,127	7.8065	0.00%
2022-07-18	9.780	9.780	9.800	9.510	9.900	252,800	2,471,760	9.7775	7.800	7.800	7.816	7.585	7.896	316,955	7.7985	1.45%
2022-07-15	9.640	9.610	9.640	9.510	9.800	193,800	1,865,861	9.6278	7.689	7.665	7.689	7.585	7.816	242,982	7.6790	-1.13%
2022-07-14	9.750	9.730	9.750	9.570	9.890	138,600	1,352,022	9.7548	7.777	7.761	7.777	7.633	7.888	173,773	7.7804	1.56%
2022-07-13	9.600	9.540	9.600	9.430	9.750	177,200	1,700,240	9.5950	7.657	7.609	7.657	7.521	7.777	222,169	7.6529	0.63%
2022-07-12	9.540	9.490	9.560	9.390	9.800	210,444	2,002,589	9.5160	7.609	7.569	7.625	7.489	7.816	263,850	7.5899	0.00%
2022-07-11	9.540	9.430	9.540	9.370	9.880	254,400	2,426,016	9.5362	7.609	7.521	7.609	7.473	7.880	318,961	7.6060	-3.93%
2022-07-08	9.930	9.920	9.940	9.820	10.18	230,600	2,301,985	9.9826	7.920	7.912	7.928	7.832	8.119	289,121	7.9620	-0.10%
2022-07-07	9.940	9.880	9.940	9.750	10.00	136,400	1,352,950	9.9190	7.928	7.880	7.928	7.777	7.976	171,015	7.9113	0.00%
2022-07-06	9.940	9.940	9.970	9.580	9.980	294,800	2,901,276	9.8415	7.928	7.928	7.952	7.641	7.960	369,613	7.8495	-0.40%
2022-07-05	9.980	9.930	9.980	9.800	10.22	301,200	3,014,832	10.009	7.960	7.920	7.960	7.816	8.151	377,637	7.9834	0.40%
2022-07-04	9.940	9.940	10.00	9.660	10.08	310,623	3,101,718	9.9855	7.928	7.928	7.976	7.705	8.040	389,452	7.9643	0.61%
2022-06-30	9.880	9.870	9.880	9.620	10.10	613,600	6,057,642	9.8723	7.880	7.872	7.880	7.673	8.056	769,317	7.8740	-0.80%
2022-06-29	9.960	9.950	9.960	9.760	10.04	167,200	1,663,456	9.9489	7.944	7.936	7.944	7.784	8.008	209,631	7.9351	-0.40%
2022-06-28	10.00	9.990	10.00	9.690	10.22	358,000	3,581,224	10.003	7.976	7.968	7.976	7.729	8.151	448,852	7.9786	0.00%
2022-06-27	10.00	10.00	10.02	9.520	10.32	324,200	3,254,311	10.038	7.976	7.976	7.992	7.593	8.231	406,474	8.0062	0.10%
2022-06-24	9.990	9.900	9.990	9.460	10.50	425,140	4,182,893	9.8389	7.968	7.896	7.968	7.545	8.375	533,031	7.8474	3.95%
2022-06-23	9.610	9.510	9.620	9.420	10.02	402,159	3,879,125	9.6457	7.665	7.585	7.673	7.513	7.992	504,217	7.6934	-1.84%
2022-06-22	9.790	9.790	9.800	9.610	10.06	227,400	2,232,650	9.8182	7.808	7.808	7.816	7.665	8.024	285,109	7.8309	-1.51%
2022-06-21	9.940	9.880	9.940	9.630	10.20	148,600	1,467,988	9.8788	7.928	7.880	7.928	7.681	8.135	186,311	7.8792	1.43%
2022-06-20	9.800	9.800	9.820	9.290	10.20	206,800	2,041,946	9.8740	7.816	7.816	7.832	7.410	8.135	259,281	7.8754	-4.11%
2022-06-17	10.22	10.22	10.26	10.18	10.56	85,600	881,844	10.302	8.151	8.151	8.183	8.119	8.423	107,323	8.2167	0.39%
2022-06-16	10.18	10.14	10.18	9.990	10.60	316,800	3,226,548	10.185	8.119	8.088	8.119	7.968	8.454	397,196	8.1233	3.14%
2022-06-15	9.870	9.870	10.00	9.800	10.14	87,400	872,612	9.9841	7.872	7.872	7.976	7.816	8.088	109,580	7.9632	-1.69%
2022-06-14	10.04	10.04	10.06	9.870	10.52	95,600	961,560	10.058	8.008	8.008	8.024	7.872	8.391	119,861	8.0223	-3.83%
2022-06-13	10.44	10.34	10.44	10.28	10.96	193,000	2,015,808	10.445	8.327	8.247	8.327	8.199	8.742	241,979	8.3305	-3.87%
2022-06-10	10.86	10.74	10.86	10.66	11.08	199,000	2,160,298	10.856	8.662	8.566	8.662	8.502	8.837	249,502	8.6585	-1.27%
2022-06-09	11.00	10.92	11.00	10.54	11.48	408,200	4,456,093	10.916	8.773	8.710	8.773	8.407	9.156	511,792	8.7069	-3.34%
2022-06-08	11.38	11.36	11.38	11.18	11.94	451,865	5,211,375	11.533	9.077	9.061	9.077	8.917	9.523	566,538	9.1986	-3.89%
2022-06-07	11.84	11.82	11.86	11.66	12.80	52,000	617,704	11.879	9.443	9.428	9.459	9.300	10.21	65,196	9.4745	-0.17%
2022-06-06	11.86	11.84	11.86	11.06	12.00	110,125	1,303,492	11.837	9.459	9.443	9.459	8.821	9.571	138,072	9.4407	0.51%
2022-06-02	11.80	11.78	11.80	11.16	11.94	116,200	1,365,884	11.755	9.412	9.396	9.412	8.901	9.523	145,689	9.3754	-1.99%
2022-06-01	12.04	12.00	12.06	11.94	12.26	72,000	869,016	12.070	9.603	9.571	9.619	9.523	9.778	90,272	9.6266	0.33%
2022-05-31	12.00	12.00	12.10	11.98	12.64	149,200	1,805,172	12.099	9.571	9.571	9.651	9.555	10.08	187,063	9.6501	-3.54%
2022-05-30	12.44	12.44	12.50	12.44	13.66	350,800	4,442,216	12.663	9.922	9.922	9.970	9.922	10.90	439,825	10.100	-7.58%
2022-05-27	13.46	13.22	13.46	12.94	13.60	300,400	4,026,808	13.405	10.74	10.54	10.74	10.32	10.85	376,634	10.692	4.02%
2022-05-26	12.94	12.70	12.94	12.30	12.96	194,400	2,487,720	12.797	10.32	10.13	10.32	9.810	10.34	243,734	10.207	0.31%
2022-05-25	12.90	12.90	12.96	12.78	13.30	124,800	1,623,116	13.006	10.29	10.29	10.34	10.19	10.61	156,471	10.373	-2.27%
2022-05-24	13.20	13.10	13.20	12.92	13.60	123,400	1,632,107	13.226	10.53	10.45	10.53	10.30	10.85	154,716	10.549	-0.45%
2022-05-23	13.26	13.16	13.26	12.98	13.62	181,600	2,398,928	13.210	10.58	10.50	10.58	10.35	10.86	227,686	10.536	-2.50%
2022-05-20	13.60	13.48	13.60	12.88	13.70	207,400	2,806,592	13.532	10.85	10.75	10.85	10.27	10.93	260,033	10.793	0.59%
2022-05-19	13.52	13.32	13.52	12.94	13.58	70,000	937,064	13.387	10.78	10.62	10.78	10.32	10.83	87,764	10.677	-0.59%
2022-05-18	13.60	13.52	13.60	13.00	13.92	98,400	1,333,440	13.551	10.85	10.78	10.85	10.37	11.10	123,372	10.808	-0.73%
2022-05-17	13.70	13.58	13.70	13.20	13.88	181,600	2,470,992	13.607	10.93	10.83	10.93	10.53	11.07	227,686	10.853	0.00%
2022-05-16	13.70	13.60	13.70	13.38	13.92	124,200	1,693,352	13.634	10.93	10.85	10.93	10.67	11.10	155,719	10.874	-0.72%
2022-05-13	13.80	13.80	13.82	13.38	14.90	134,800	1,877,976	13.932	11.01	11.01	11.02	10.67	11.88	169,009	11.112	0.00%
2022-05-12	13.80	13.74	13.80	13.36	14.60	115,800	1,579,148	13.637	11.01	10.96	11.01	10.66	11.64	145,187	10.877	-2.27%
2022-05-11	14.12	14.00	14.12	13.22	14.12	118,924	1,647,841	13.856	11.26	11.17	11.26	10.54	11.26	149,104	11.052	2.32%
2022-05-10	13.80	13.64	13.80	13.24	14.02	121,918	1,667,449	13.677	11.01	10.88	11.01	10.56	11.18	152,858	10.908	-1.43%
2022-05-06	14.00	13.72	14.00	13.40	14.00	63,800	877,944	13.761	11.17	10.94	11.17	10.69	11.17	79,991	10.976	0.00%
2022-05-05	14.00	13.80	14.00	13.00	15.00	122,200	1,725,614	14.121	11.17	11.01	11.17	10.37	11.96	153,211	11.263	-1.13%
2022-05-04	14.16	14.16	14.18	13.62	14.52	127,417	1,786,530	14.021	11.29	11.29	11.31	10.86	11.58	159,752	11.183	-4.19%
2022-05-03	14.78	14.64	14.78	14.20	14.78	46,000	672,364	14.617	11.79	11.68	11.79	11.33	11.79	57,674	11.658	1.65%
2022-04-29	14.54	14.38	14.54	13.52	14.54	88,400	1,242,844	14.059	11.60	11.47	11.60	10.78	11.60	110,834	11.214	5.21%
2022-04-28	13.82	13.66	13.82	13.26	14.04	113,600	1,556,604	13.703	11.02	10.90	11.02	10.58	11.20	142,429	10.929	-2.40%
2022-04-27	14.16	14.10	14.16	12.88	14.50	111,000	1,540,152	13.875	11.29	11.25	11.29	10.27	11.57	139,169	11.067	2.91%
2022-04-26	13.76	13.58	13.76	12.88	13.98	128,800	1,760,328	13.667	10.97	10.83	10.97	10.27	11.15	161,486	10.901	4.56%
2022-04-25	13.16	13.06	13.16	12.94	13.52	178,600	2,360,632	13.217	10.50	10.42	10.50	10.32	10.78	223,924	10.542	-3.94%
2022-04-22	13.70	13.56	13.72	13.18	14.46	254,000	3,476,648	13.688	10.93	10.82	10.94	10.51	11.53	318,459	10.917	-1.30%
2022-04-21	13.88	13.84	13.88	13.76	14.90	271,800	3,810,900	14.021	11.07	11.04	11.07	10.97	11.88	340,776	11.183	-7.22%
2022-04-20	14.96	14.82	14.96	14.10	15.20	76,800	1,136,384	14.797	11.93	11.82	11.93	11.25	12.12	96,290	11.802	0.40%
2022-04-19	14.90	14.90	14.94	14.18	16.50	256,449	3,794,035	14.795	11.88	11.88	11.92	11.31	13.16	321,530	11.800	-3.87%
2022-04-14	15.50	15.28	15.50	14.86	15.76	182,649	2,796,067	15.308	12.36	12.19	12.36	11.85	12.57	229,001	12.210	1.57%
2022-04-13	15.26	15.24	15.26	15.20	15.88	68,800	1,062,072	15.437	12.17	12.16	12.17	12.12	12.67	86,260	12.312	-3.42%
2022-04-12	15.80	15.78	15.80	14.98	16.54	233,200	3,627,896	15.557	12.60	12.59	12.60	11.95	13.19	292,381	12.408	-0.25%
2022-04-11	15.84	15.82	15.84	15.38	16.88	147,507	2,361,861	16.012	12.63	12.62	12.63	12.27	13.46	184,941	12.771	-4.81%
2022-04-08	16.64	16.60	16.64	16.64	17.78	206,979	3,506,445	16.941	13.27	13.24	13.27	13.27	14.18	259,505	13.512	-4.91%
2022-04-07	17.50	17.48	17.50	17.02	17.80	135,414	2,369,891	17.501	13.96	13.94	13.96	13.57	14.20	169,779	13.959	-1.02%
2022-04-06	17.68	17.66	17.68	17.00	17.94	155,400	2,750,016	17.696	14.10	14.09	14.10	13.56	14.31	194,837	14.114	-1.23%
2022-04-04	17.90	17.88	17.90	17.44	18.00	236,200	4,221,120	17.871	14.28	14.26	14.28	13.91	14.36	296,142	14.254	3.23%
2022-04-01	17.34	17.30	17.34	16.98	17.62	169,400	2,932,732	17.313	13.83	13.80	13.83	13.54	14.05	212,390	13.808	-1.81%
2022-03-31	17.66	17.50	17.66	17.58	17.96	186,600	3,303,676	17.705	14.09	13.96	14.09	14.02	14.32	233,955	14.121	0.57%
2022-03-30	17.56	17.54	17.56	17.26	17.94	137,600	2,419,786	17.586	14.01	13.99	14.01	13.77	14.31	172,520	14.026	1.50%
2022-03-29	17.30	17.22	17.30	16.66	18.00	241,400	4,184,158	17.333	13.80	13.73	13.80	13.29	14.36	302,662	13.825	-2.04%
2022-03-28	17.66	17.64	17.66	17.18	17.88	134,800	2,376,740	17.632	14.09	14.07	14.09	13.70	14.26	169,009	14.063	-1.12%
2022-03-25	17.86	17.86	18.08	17.82	18.30	198,200	3,590,596	18.116	14.24	14.24	14.42	14.21	14.60	248,498	14.449	-1.65%
2022-03-24	18.16	18.08	18.16	17.96	18.28	194,600	3,529,722	18.138	14.48	14.42	14.48	14.32	14.58	243,985	14.467	0.89%
2022-03-23	18.00	18.00	18.06	17.40	18.08	249,800	4,479,072	17.931	14.36	14.36	14.40	13.88	14.42	313,193	14.301	4.65%
2022-03-22	17.20	17.18	17.20	16.90	17.76	272,000	4,709,752	17.315	13.72	13.70	13.72	13.48	14.17	341,027	13.810	0.00%
2022-03-21	17.20	17.18	17.20	16.80	17.48	333,200	5,720,244	17.168	13.72	13.70	13.72	13.40	13.94	417,758	13.693	2.38%
2022-03-18	16.80	16.80	16.84	15.96	16.90	307,000	5,114,916	16.661	13.40	13.40	13.43	12.73	13.48	384,909	13.289	-0.36%
2022-03-17	16.86	16.76	16.86	15.84	18.00	377,800	6,328,672	16.751	13.45	13.37	13.45	12.63	14.36	473,677	13.361	7.25%
2022-03-16	15.72	15.66	15.72	14.80	15.72	774,400	11,810,656	15.251	12.54	12.49	12.54	11.80	12.54	970,924	12.164	6.50%
2022-03-15	14.76	14.38	14.76	14.50	16.00	407,800	6,162,442	15.111	11.77	11.47	11.77	11.57	12.76	511,290	12.053	-4.77%
2022-03-14	15.50	15.26	15.50	15.28	17.88	248,730	3,949,150	15.877	12.36	12.17	12.36	12.19	14.26	311,852	12.664	-9.36%
2022-03-11	17.10	16.88	17.12	16.78	17.98	63,600	1,086,880	17.089	13.64	13.46	13.65	13.38	14.34	79,740	13.630	-2.06%
2022-03-10	17.46	17.46	17.48	17.38	18.00	61,200	1,076,564	17.591	13.93	13.93	13.94	13.86	14.36	76,731	14.030	1.39%
2022-03-09	17.22	17.10	17.22	17.02	18.00	132,800	2,310,924	17.402	13.73	13.64	13.73	13.57	14.36	166,502	13.879	-0.35%
2022-03-08	17.28	-	16.76	16.84	18.06	215,600	3,834,694	17.786	13.78	-	13.37	13.43	14.40	270,314	14.186	-3.36%
2022-03-07	17.88	17.84	17.92	16.92	18.40	124,200	2,203,304	17.740	14.26	14.23	14.29	13.50	14.68	155,719	14.149	-2.19%
2022-03-04	18.28	18.20	18.28	18.04	18.76	104,600	1,918,112	18.338	14.58	14.52	14.58	14.39	14.96	131,145	14.626	-2.45%
2022-03-03	18.74	18.74	18.76	18.50	18.82	46,600	873,949	18.754	14.95	14.95	14.96	14.76	15.01	58,426	14.958	0.75%
2022-03-02	18.60	18.02	18.60	17.70	18.80	98,400	1,817,572	18.471	14.84	14.37	14.84	14.12	14.99	123,372	14.732	-0.11%
2022-03-01	18.62	18.34	18.70	18.36	18.80	138,200	2,585,532	18.709	14.85	14.63	14.91	14.64	14.99	173,272	14.922	-0.96%
2022-02-28	18.80	18.70	18.80	18.42	19.06	96,400	1,807,512	18.750	14.99	14.91	14.99	14.69	15.20	120,864	14.955	-0.84%
2022-02-25	18.96	18.94	18.96	18.48	18.96	107,000	2,010,632	18.791	15.12	15.11	15.12	14.74	15.12	134,154	14.987	0.21%
2022-02-24	18.92	18.90	18.92	18.90	19.42	96,400	1,849,180	19.182	15.09	15.07	15.09	15.07	15.49	120,864	15.300	-1.97%
2022-02-23	19.30	19.12	19.30	18.88	19.50	164,600	3,157,588	19.183	15.39	15.25	15.39	15.06	15.55	206,372	15.300	1.58%
2022-02-22	19.00	18.70	19.00	18.28	19.38	106,800	1,999,820	18.725	15.15	14.91	15.15	14.58	15.46	133,903	14.935	-2.56%
2022-02-21	19.50	19.46	19.50	19.04	19.60	55,400	1,078,786	19.473	15.55	15.52	15.55	15.19	15.63	69,459	15.531	0.83%
2022-02-18	19.34	19.34	19.40	18.96	19.80	37,000	726,270	19.629	15.43	15.43	15.47	15.12	15.79	46,390	15.656	-0.62%
2022-02-17	19.46	19.46	19.50	19.36	19.80	96,400	1,893,580	19.643	15.52	15.52	15.55	15.44	15.79	120,864	15.667	-0.71%
2022-02-16	19.60	19.44	19.62	19.34	19.78	51,800	1,014,705	19.589	15.63	15.51	15.65	15.43	15.78	64,946	15.624	0.00%
2022-02-15	19.60	19.46	19.60	19.22	19.86	46,800	920,444	19.668	15.63	15.52	15.63	15.33	15.84	58,677	15.687	0.00%
2022-02-14	19.60	19.50	19.62	19.32	19.86	99,000	1,944,160	19.638	15.63	15.55	15.65	15.41	15.84	124,124	15.663	-0.51%
2022-02-11	19.70	19.60	19.70	19.24	19.78	53,600	1,051,814	19.623	15.71	15.63	15.71	15.35	15.78	67,202	15.651	1.03%
2022-02-10	19.50	19.40	19.50	19.00	19.80	165,400	3,239,530	19.586	15.55	15.47	15.55	15.15	15.79	207,375	15.622	1.46%
2022-02-09	19.22	19.22	19.30	18.60	19.80	100,650	1,934,623	19.221	15.33	15.33	15.39	14.84	15.79	126,193	15.331	-1.13%
2022-02-08	19.44	19.40	19.48	19.12	19.80	132,800	2,579,160	19.421	15.51	15.47	15.54	15.25	15.79	166,502	15.490	-1.22%
2022-02-07	19.68	19.68	19.70	18.74	19.98	262,100	5,179,858	19.763	15.70	15.70	15.71	14.95	15.94	328,615	15.763	3.58%
2022-02-04	19.00	18.80	19.00	18.40	19.00	39,290	744,725	18.955	15.15	14.99	15.15	14.68	15.15	49,261	15.118	0.53%
2022-01-31	18.90	-	18.90	18.54	19.00	51,600	969,000	18.779	15.07	-	15.07	14.79	15.15	64,695	14.978	1.29%
2022-01-28	18.66	18.62	18.66	18.08	19.00	41,000	766,948	18.706	14.88	14.85	14.88	14.42	15.15	51,405	14.920	2.30%
2022-01-27	18.24	18.22	18.24	17.80	19.00	103,400	1,884,220	18.223	14.55	14.53	14.55	14.20	15.15	129,640	14.534	-4.80%
2022-01-26	19.16	19.10	19.16	18.28	19.18	70,200	1,334,376	19.008	15.28	15.23	15.28	14.58	15.30	88,015	15.161	1.91%
2022-01-25	18.80	18.64	18.82	18.00	19.70	66,800	1,270,884	19.025	14.99	14.87	15.01	14.36	15.71	83,752	15.174	-1.05%
2022-01-24	19.00	18.84	19.00	18.84	19.68	91,200	1,747,324	19.159	15.15	15.03	15.15	15.03	15.70	114,344	15.281	-1.66%
2022-01-21	19.32	19.32	19.34	19.14	19.90	130,400	2,535,132	19.441	15.41	15.41	15.43	15.27	15.87	163,492	15.506	-1.43%
2022-01-20	19.60	19.50	19.60	19.14	19.90	84,400	1,640,370	19.436	15.63	15.55	15.63	15.27	15.87	105,819	15.502	1.66%
2022-01-19	19.28	19.22	19.28	19.14	19.94	110,000	2,142,790	19.480	15.38	15.33	15.38	15.27	15.90	137,915	15.537	-1.13%
2022-01-18	19.50	19.48	19.50	19.42	19.90	100,000	1,966,490	19.665	15.55	15.54	15.55	15.49	15.87	125,378	15.685	-2.30%
2022-01-17	19.96	19.78	19.96	19.14	19.96	106,000	2,100,744	19.818	15.92	15.78	15.92	15.27	15.92	132,900	15.807	1.22%
2022-01-14	19.72	19.72	19.74	18.94	19.72	60,900	1,182,454	19.416	15.73	15.73	15.74	15.11	15.73	76,355	15.486	2.71%
2022-01-13	19.20	19.16	19.20	18.50	19.46	66,600	1,273,596	19.123	15.31	15.28	15.31	14.76	15.52	83,502	15.252	3.23%
2022-01-12	18.60	18.50	18.60	18.10	18.60	193,000	3,549,888	18.393	14.84	14.76	14.84	14.44	14.84	241,979	14.670	0.76%
2022-01-11	18.46	18.40	18.46	15.60	18.48	124,200	2,269,740	18.275	14.72	14.68	14.72	12.44	14.74	155,719	14.576	3.82%
2022-01-10	17.78	17.66	17.78	17.48	18.24	77,200	1,368,916	17.732	14.18	14.09	14.18	13.94	14.55	96,792	14.143	5.71%
2022-01-07	16.82	16.78	16.82	16.66	17.86	140,200	2,384,208	17.006	13.42	13.38	13.42	13.29	14.24	175,779	13.564	0.48%
2022-01-06	16.74	16.70	16.74	16.10	17.38	349,940	5,790,599	16.547	13.35	13.32	13.35	12.84	13.86	438,747	13.198	-0.95%
2022-01-05	16.90	16.76	16.90	16.74	18.48	167,200	2,856,132	17.082	13.48	13.37	13.48	13.35	14.74	209,631	13.625	-5.38%
2022-01-04	17.86	17.72	17.86	17.52	19.04	219,705	3,953,291	17.994	14.24	14.13	14.24	13.97	15.19	275,461	14.352	-6.20%
2022-01-03	19.04	18.96	19.04	18.70	19.54	824,600	15,706,145	19.047	15.19	15.12	15.19	14.91	15.58	1,033,864	15.192	0.53%
2021-12-31	18.94	18.74	18.94	18.12	19.20	123,400	2,322,253	18.819	15.11	14.95	15.11	14.45	15.31	154,716	15.010	3.27%
2021-12-30	18.34	18.34	18.40	17.90	19.00	242,600	4,430,984	18.265	14.63	14.63	14.68	14.28	15.15	304,166	14.568	0.88%
2021-12-29	18.18	18.08	18.18	17.92	19.76	1,072,800	19,778,438	18.436	14.50	14.42	14.50	14.29	15.76	1,345,051	14.705	-5.51%
2021-12-28	19.24	19.00	19.24	19.00	19.80	114,200	2,194,728	19.218	15.35	15.15	15.35	15.15	15.79	143,181	15.328	-2.83%
2021-12-24	19.80	19.10	19.80	19.00	20.10	2,605,400	49,775,106	19.105	15.79	15.23	15.79	15.15	16.03	3,266,589	15.238	-1.00%
2021-12-23	20.00	19.98	20.00	19.72	20.25	277,200	5,543,808	19.999	15.95	15.94	15.95	15.73	16.15	347,547	15.951	0.10%
2021-12-22	19.98	19.96	19.98	19.42	21.40	348,000	6,971,770	20.034	15.94	15.92	15.94	15.49	17.07	436,314	15.979	0.00%
2021-12-21	19.98	19.88	19.98	17.62	19.98	1,311,198	24,486,506	18.675	15.94	15.86	15.94	14.05	15.94	1,643,949	14.895	13.27%
2021-12-20	17.64	17.60	17.64	17.10	17.92	183,000	3,226,816	17.633	14.07	14.04	14.07	13.64	14.29	229,441	14.064	-0.56%
2021-12-17	17.74	17.64	17.82	17.28	17.96	269,400	4,759,838	17.668	14.15	14.07	14.21	13.78	14.32	337,767	14.092	0.68%
2021-12-16	17.62	17.52	17.62	17.50	18.00	214,200	3,774,708	17.622	14.05	13.97	14.05	13.96	14.36	268,559	14.055	-0.34%
2021-12-15	17.68	17.64	17.68	17.00	18.00	430,400	7,579,214	17.610	14.10	14.07	14.10	13.56	14.36	539,625	14.045	0.11%
2021-12-14	17.66	17.64	17.66	17.50	18.00	202,000	3,564,110	17.644	14.09	14.07	14.09	13.96	14.36	253,263	14.073	2.56%
2021-12-13	17.22	17.18	17.22	16.80	17.52	282,000	4,859,112	17.231	13.73	13.70	13.73	13.40	13.97	353,565	13.743	-0.12%
2021-12-10	17.24	17.08	17.30	16.40	17.24	316,400	5,311,854	16.788	13.75	13.62	13.80	13.08	13.75	396,695	13.390	2.99%
2021-12-09	16.74	16.70	16.74	16.08	17.08	238,400	3,963,151	16.624	13.35	13.32	13.35	12.83	13.62	298,900	13.259	4.89%
2021-12-08	15.96	15.94	15.96	15.02	16.16	709,200	10,998,558	15.508	12.73	12.71	12.73	11.98	12.89	889,178	12.369	-1.24%
2021-12-07	16.16	16.14	16.16	15.72	17.36	237,000	3,881,093	16.376	12.89	12.87	12.89	12.54	13.85	297,145	13.061	-5.61%
2021-12-06	17.12	17.10	17.12	16.38	17.36	604,000	10,199,038	16.886	13.65	13.64	13.65	13.06	13.85	757,281	13.468	0.82%
2021-12-03	16.98	16.96	16.98	16.36	17.48	354,673	5,981,548	16.865	13.54	13.53	13.54	13.05	13.94	444,681	13.451	2.41%
2021-12-02	16.58	16.54	16.58	15.84	17.44	446,200	7,418,672	16.626	13.22	13.19	13.22	12.63	13.91	559,435	13.261	-4.05%
2021-12-01	17.28	17.28	17.30	15.04	17.42	635,000	10,410,642	16.395	13.78	13.78	13.80	12.00	13.89	796,148	13.076	13.09%
2021-11-30	15.28	15.26	15.28	14.62	15.60	661,618	9,977,915	15.081	12.19	12.17	12.19	11.66	12.44	829,521	12.029	2.41%
2021-11-29	14.92	14.92	14.96	12.78	15.18	862,800	12,413,544	14.388	11.90	11.90	11.93	10.19	12.11	1,081,758	11.475	9.06%
2021-11-26	13.68	13.54	13.68	13.16	14.60	303,884	4,191,025	13.792	10.91	10.80	10.91	10.50	11.64	381,003	11.000	-1.58%
2021-11-25	13.90	13.86	13.90	12.80	14.12	273,600	3,700,633	13.526	11.09	11.05	11.09	10.21	11.26	343,033	10.788	7.75%
2021-11-24	12.90	12.88	12.90	12.52	13.66	426,576	5,503,477	12.902	10.29	10.27	10.29	9.986	10.90	534,831	10.290	-2.12%
2021-11-23	13.18	13.18	13.22	12.58	13.36	164,600	2,147,285	13.046	10.51	10.51	10.54	10.03	10.66	206,372	10.405	2.33%
2021-11-22	12.88	12.84	12.88	12.60	13.00	182,200	2,331,020	12.794	10.27	10.24	10.27	10.05	10.37	228,438	10.204	-1.68%
2021-11-19	13.10	13.00	13.10	12.70	13.82	366,800	4,754,846	12.963	10.45	10.37	10.45	10.13	11.02	459,885	10.339	-0.76%
2021-11-18	13.20	13.04	13.20	12.60	13.58	18,531,400	243,521,870	13.141	10.53	10.40	10.53	10.05	10.83	23,234,233	10.481	0.46%
2021-11-17	13.14	12.98	13.14	12.60	13.14	169,600	2,206,869	13.012	10.48	10.35	10.48	10.05	10.48	212,640	10.378	0.00%
2021-11-16	13.14	13.14	13.16	12.10	13.24	407,600	5,268,040	12.925	10.48	10.48	10.50	9.651	10.56	511,039	10.308	6.14%
2021-11-15	12.38	12.20	12.38	12.02	12.50	100,400	1,233,512	12.286	9.874	9.731	9.874	9.587	9.970	125,879	9.7992	4.21%
2021-11-12	11.88	11.76	11.88	11.62	11.98	259,200	3,051,738	11.774	9.475	9.380	9.475	9.268	9.555	324,979	9.3906	-4.04%
2021-11-11	12.38	12.30	12.38	11.72	12.58	88,800	1,066,532	12.011	9.874	9.810	9.874	9.348	10.03	111,335	9.5795	4.38%
2021-11-10	11.86	11.86	11.90	11.80	12.70	54,843	662,566	12.081	9.459	9.459	9.491	9.412	10.13	68,761	9.6358	-6.61%
2021-11-09	12.70	12.56	12.70	11.74	12.70	347,200	4,269,988	12.298	10.13	10.02	10.13	9.364	10.13	435,311	9.8090	6.54%
2021-11-08	11.92	11.86	11.92	11.86	12.86	103,400	1,260,532	12.191	9.507	9.459	9.507	9.459	10.26	129,640	9.7233	-1.32%
2021-11-05	12.08	12.04	12.08	11.68	12.20	494,800	5,950,188	12.025	9.635	9.603	9.635	9.316	9.731	620,369	9.5914	0.67%
2021-11-04	12.00	11.98	12.00	11.28	12.00	106,600	1,253,828	11.762	9.571	9.555	9.571	8.997	9.571	133,653	9.3812	7.72%
2021-11-03	11.14	11.12	11.20	11.02	11.30	228,800	2,546,900	11.132	8.885	8.869	8.933	8.789	9.013	286,864	8.8784	1.46%
2021-11-02	10.98	10.98	11.06	10.66	11.22	428,400	4,715,782	11.008	8.758	8.758	8.821	8.502	8.949	537,118	8.7798	2.04%
2021-11-01	10.76	10.76	10.78	10.52	11.60	533,800	5,727,333	10.729	8.582	8.582	8.598	8.391	9.252	669,266	8.5576	-4.27%
2021-10-29	11.24	11.18	11.24	10.82	11.42	1,256,600	14,027,557	11.163	8.965	8.917	8.965	8.630	9.108	1,575,495	8.9036	0.54%
2021-10-28	11.18	11.08	11.18	10.84	11.40	658,800	7,219,728	10.959	8.917	8.837	8.917	8.646	9.093	825,988	8.7407	-3.95%
2021-10-27	11.64	11.54	11.64	11.36	12.06	537,800	6,201,332	11.531	9.284	9.204	9.284	9.061	9.619	674,281	9.1970	-3.16%
2021-10-26	12.02	12.00	12.02	11.82	12.06	2,095,000	25,069,522	11.966	9.587	9.571	9.587	9.428	9.619	2,626,662	9.5443	1.18%
2021-10-25	11.88	11.66	11.88	11.54	12.26	1,424,000	16,760,497	11.770	9.475	9.300	9.475	9.204	9.778	1,785,378	9.3876	-0.34%
2021-10-22	11.92	11.84	11.92	11.70	12.14	1,246,400	14,948,420	11.993	9.507	9.443	9.507	9.332	9.683	1,562,707	9.5657	1.88%
2021-10-21	11.70	11.70	11.80	10.94	12.50	1,401,400	16,566,104	11.821	9.332	9.332	9.412	8.726	9.970	1,757,042	9.4284	3.36%
2021-10-20	11.32	11.32	11.34	10.50	11.62	818,600	8,979,039	10.969	9.029	9.029	9.045	8.375	9.268	1,026,341	8.7486	4.43%
2021-10-19	10.84	10.84	10.90	10.76	11.62	363,000	3,971,566	10.941	8.646	8.646	8.694	8.582	9.268	455,121	8.7264	-3.73%
2021-10-18	11.26	11.26	11.66	10.88	12.26	681,086	7,666,286	11.256	8.981	8.981	9.300	8.678	9.778	853,930	8.9777	-5.54%
2021-10-15	11.92	11.92	11.96	11.34	12.98	3,260,600	39,095,188	11.990	9.507	9.507	9.539	9.045	10.35	4,088,063	9.5633	4.01%
2021-10-12	11.46	11.46	11.80	11.08	12.46	754,600	8,874,802	11.761	9.140	9.140	9.412	8.837	9.938	946,100	9.3804	-4.50%
2021-10-11	12.00	11.80	12.00	10.40	12.20	1,337,200	15,293,694	11.437	9.571	9.412	9.571	8.295	9.731	1,676,550	9.1221	12.57%
2021-10-08	10.66	10.60	10.66	10.30	10.80	82,000	869,784	10.607	8.502	8.454	8.502	8.215	8.614	102,810	8.4601	-0.19%
2021-10-07	10.68	10.56	10.68	9.620	11.22	112,400	1,180,070	10.499	8.518	8.423	8.518	7.673	8.949	140,924	8.3738	1.71%
2021-10-06	10.50	10.50	10.54	10.46	11.58	136,400	1,473,524	10.803	8.375	8.375	8.407	8.343	9.236	171,015	8.6163	-2.60%
2021-10-05	10.78	10.78	10.82	10.60	11.44	70,400	762,260	10.828	8.598	8.598	8.630	8.454	9.124	88,266	8.6360	-1.10%
2021-10-04	10.90	10.88	10.90	10.34	11.80	259,650	2,841,856	10.945	8.694	8.678	8.694	8.247	9.412	325,543	8.7296	0.00%
2021-09-30	10.90	10.90	11.00	10.60	11.38	259,200	2,841,376	10.962	8.694	8.694	8.773	8.454	9.077	324,979	8.7433	-3.02%
2021-09-29	11.24	11.24	11.32	10.92	11.66	27,000	305,776	11.325	8.965	8.965	9.029	8.710	9.300	33,852	9.0327	0.18%
2021-09-28	11.22	11.22	11.30	11.04	11.36	44,200	496,808	11.240	8.949	8.949	9.013	8.805	9.061	55,417	8.9649	2.37%
2021-09-27	10.96	10.90	11.02	10.32	11.26	131,200	1,433,996	10.930	8.742	8.694	8.789	8.231	8.981	164,495	8.7175	-5.03%
2021-09-24	11.54	11.26	11.58	11.26	12.20	109,400	1,272,900	11.635	9.204	8.981	9.236	8.981	9.731	137,163	9.2802	-2.20%
2021-09-23	11.80	11.80	12.00	11.32	12.64	100,000	1,187,604	11.876	9.412	9.412	9.571	9.029	10.08	125,378	9.4722	-7.96%
2021-09-21	12.82	12.30	12.82	10.28	12.82	182,000	2,077,648	11.416	10.23	9.810	10.23	8.199	10.23	228,187	9.1050	19.37%
2021-09-20	10.74	10.74	11.00	10.50	12.00	327,600	3,550,580	10.838	8.566	8.566	8.773	8.375	9.571	410,737	8.6444	-5.79%
2021-09-17	11.40	-	11.40	11.40	12.60	66,600	784,836	11.784	9.093	-	9.093	9.093	10.05	83,502	9.3991	-5.00%
2021-09-16	12.00	12.00	12.02	12.00	12.96	514,400	6,178,704	12.012	9.571	9.571	9.587	9.571	10.34	644,943	9.5802	0.00%
2021-09-15	12.00	12.00	12.20	11.62	12.68	403,200	4,843,204	12.012	9.571	9.571	9.731	9.268	10.11	505,523	9.5806	-1.64%
2021-09-14	12.20	12.20	12.30	12.20	13.38	203,800	2,596,468	12.740	9.731	9.731	9.810	9.731	10.67	255,520	10.162	-5.43%
2021-09-13	12.90	12.84	12.88	12.72	13.34	84,200	1,093,540	12.987	10.29	10.24	10.27	10.15	10.64	105,568	10.359	-3.73%
2021-09-10	13.40	13.38	13.68	13.40	14.28	111,237	1,525,103	13.710	10.69	10.67	10.91	10.69	11.39	139,466	10.935	-6.29%
2021-09-09	14.30	14.30	-	13.02	14.30	118,677	1,594,218	13.433	11.41	11.41	-	10.38	11.41	148,794	10.714	8.83%
2021-09-08	13.14	13.14	13.30	13.14	14.06	89,800	1,229,464	13.691	10.48	10.48	10.61	10.48	11.21	112,589	10.920	-4.09%
2021-09-07	13.70	13.48	13.70	13.08	14.10	110,800	1,510,176	13.630	10.93	10.75	10.93	10.43	11.25	138,918	10.871	2.24%
2021-09-06	13.40	13.40	13.82	13.38	14.26	66,800	911,300	13.642	10.69	10.69	11.02	10.67	11.37	83,752	10.881	-3.60%
2021-09-03	13.90	13.78	13.90	13.54	14.28	5,800	80,924	13.952	11.09	10.99	11.09	10.80	11.39	7,272	11.128	-2.39%
2021-09-02	14.24	14.00	14.24	13.88	14.26	24,400	345,900	14.176	11.36	11.17	11.36	11.07	11.37	30,592	11.307	1.57%
2021-09-01	14.02	13.58	14.02	13.58	14.18	25,000	348,896	13.956	11.18	10.83	11.18	10.83	11.31	31,344	11.131	1.74%
2021-08-31	13.78	13.70	13.78	13.42	13.80	48,200	661,848	13.731	10.99	10.93	10.99	10.70	11.01	60,432	10.952	2.07%
2021-08-30	13.50	13.30	13.50	12.72	13.50	48,800	638,572	13.086	10.77	10.61	10.77	10.15	10.77	61,184	10.437	5.14%
2021-08-27	12.84	12.84	13.08	12.56	13.56	221,400	2,861,784	12.926	10.24	10.24	10.43	10.02	10.82	277,586	10.310	2.72%
2021-08-26	12.50	12.50	12.64	12.50	13.64	232,200	2,996,628	12.905	9.970	9.970	10.08	9.970	10.88	291,127	10.293	-6.02%
2021-08-25	13.30	13.22	13.30	13.20	14.00	327,000	4,399,897	13.455	10.61	10.54	10.61	10.53	11.17	409,985	10.732	-5.00%
2021-08-24	14.00	13.60	14.00	13.60	14.38	116,200	1,613,079	13.882	11.17	10.85	11.17	10.85	11.47	145,689	11.072	2.64%
2021-08-23	13.64	13.72	13.80	13.52	14.08	105,600	1,463,748	13.861	10.88	10.94	11.01	10.78	11.23	132,399	11.056	-3.26%
2021-08-20	14.10	14.10	14.22	14.00	14.80	73,200	1,073,592	14.667	11.25	11.25	11.34	11.17	11.80	91,776	11.698	-8.91%
2021-08-19	15.48	15.40	15.74	15.44	16.58	148,800	2,389,404	16.058	12.35	12.28	12.55	12.31	13.22	186,562	12.808	0.78%
2021-08-18	15.36	15.24	15.36	14.62	16.80	184,562	2,792,765	15.132	12.25	12.16	12.25	11.66	13.40	231,399	12.069	-5.54%
2021-08-17	16.26	16.26	17.10	13.00	16.26	134,534	1,950,980	14.502	12.97	12.97	13.64	10.37	12.97	168,676	11.566	7.40%
2021-08-16	15.14	-	-	15.14	15.14	12,000	181,680	15.140	12.08	-	-	12.08	12.08	15,045	12.076	0.00%
2021-08-13	15.14	14.94	15.14	14.90	15.24	66,800	1,000,596	14.979	12.08	11.92	12.08	11.88	12.16	83,752	11.947	1.34%
2021-08-12	14.94	14.94	14.98	14.80	15.30	66,800	997,756	14.937	11.92	11.92	11.95	11.80	12.20	83,752	11.913	-0.27%
2021-08-11	14.98	14.92	15.20	14.64	15.06	1,515,200	22,569,100	14.895	11.95	11.90	12.12	11.68	12.01	1,899,722	11.880	6.54%
2021-08-10	14.06	13.78	14.08	13.50	14.50	84,600	1,158,760	13.697	11.21	10.99	11.23	10.77	11.57	106,069	10.925	4.77%
2021-08-09	13.42	13.34	13.38	13.00	13.80	54,600	733,304	13.431	10.70	10.64	10.67	10.37	11.01	68,456	10.712	0.45%
2021-08-06	13.36	13.36	13.38	13.36	13.66	213,679	2,856,079	13.366	10.66	10.66	10.67	10.66	10.90	267,906	10.661	-0.74%
2021-08-05	13.46	13.46	13.48	13.30	14.02	250,800	3,382,434	13.487	10.74	10.74	10.75	10.61	11.18	314,447	10.757	-5.61%
2021-08-04	14.26	14.24	14.26	13.80	14.62	429,838	6,139,475	14.283	11.37	11.36	11.37	11.01	11.66	538,921	11.392	-0.28%
2021-08-03	14.30	14.18	14.30	13.98	14.96	59,000	848,198	14.376	11.41	11.31	11.41	11.15	11.93	73,973	11.466	-4.16%
2021-08-02	14.92	14.66	14.92	14.62	15.00	151,000	2,245,380	14.870	11.90	11.69	11.90	11.66	11.96	189,320	11.860	3.90%
2021-07-30	14.36	14.36	14.54	13.56	14.78	175,504	2,523,464	14.378	11.45	11.45	11.60	10.82	11.79	220,043	11.468	-2.97%
2021-07-29	14.80	14.64	14.80	13.90	14.90	405,200	5,783,860	14.274	11.80	11.68	11.80	11.09	11.88	508,030	11.385	9.63%
2021-07-28	13.50	13.40	13.50	12.12	14.02	203,200	2,710,388	13.339	10.77	10.69	10.77	9.667	11.18	254,767	10.639	-3.30%
2021-07-27	13.96	12.68	13.96	12.92	14.28	484,400	6,682,136	13.795	11.13	10.11	11.13	10.30	11.39	607,329	11.002	-3.06%
2021-07-26	14.40	13.80	14.40	12.12	15.80	383,600	5,254,250	13.697	11.49	11.01	11.49	9.667	12.60	480,949	10.925	-8.86%
2021-07-23	15.80	15.66	15.80	15.30	15.82	91,400	1,428,454	15.629	12.60	12.49	12.60	12.20	12.62	114,595	12.465	0.00%
2021-07-22	15.80	15.64	15.80	15.48	15.84	150,600	2,371,528	15.747	12.60	12.47	12.60	12.35	12.63	188,819	12.560	0.25%
2021-07-21	15.76	15.60	15.76	15.42	16.34	110,000	1,745,596	15.869	12.57	12.44	12.57	12.30	13.03	137,915	12.657	1.94%
2021-07-20	15.46	15.16	16.98	14.76	16.20	112,000	1,721,488	15.370	12.33	12.09	13.54	11.77	12.92	140,423	12.259	1.84%
2021-07-19	15.18	15.18	15.58	15.00	16.18	98,600	1,542,826	15.647	12.11	12.11	12.43	11.96	12.91	123,622	12.480	-6.06%
2021-07-16	16.16	16.16	16.22	15.66	16.98	149,200	2,455,700	16.459	12.89	12.89	12.94	12.49	13.54	187,063	13.128	-2.06%
2021-07-15	16.50	16.50	16.58	16.50	17.32	251,200	4,149,500	16.519	13.16	13.16	13.22	13.16	13.81	314,949	13.175	1.98%
2021-07-14	16.18	16.08	16.20	15.92	16.60	54,000	877,828	16.256	12.91	12.83	12.92	12.70	13.24	67,704	12.966	3.06%
2021-07-13	15.70	15.70	15.82	15.70	16.98	159,400	2,552,476	16.013	12.52	12.52	12.62	12.52	13.54	199,852	12.772	-5.54%
2021-07-12	16.62	16.08	16.62	15.36	16.74	68,200	1,098,824	16.112	13.26	12.83	13.26	12.25	13.35	85,508	12.851	3.23%
2021-07-09	16.10	16.10	16.54	15.20	17.00	41,000	672,302	16.398	12.84	12.84	13.19	12.12	13.56	51,405	13.079	-1.47%
2021-07-08	16.34	16.16	16.34	15.68	16.38	122,300	1,975,226	16.151	13.03	12.89	13.03	12.51	13.06	153,337	12.882	-0.24%
2021-07-07	16.38	16.30	16.38	16.12	16.86	97,800	1,609,652	16.459	13.06	13.00	13.06	12.86	13.45	122,619	13.127	0.24%
2021-07-06	16.34	16.16	16.38	16.00	17.24	88,700	1,459,608	16.456	13.03	12.89	13.06	12.76	13.75	111,210	13.125	-2.62%
2021-07-05	16.78	16.78	17.16	16.66	17.88	57,000	985,184	17.284	13.38	13.38	13.69	13.29	14.26	71,465	13.785	-2.33%
2021-07-02	17.18	17.16	17.18	16.74	17.66	30,000	521,584	17.386	13.70	13.69	13.70	13.35	14.09	37,613	13.867	-4.24%
2021-06-30	17.94	17.94	17.96	17.76	18.00	299,000	5,365,800	17.946	14.31	14.31	14.32	14.17	14.36	374,879	14.313	0.56%
2021-06-29	17.84	17.74	17.90	17.56	18.24	353,800	6,345,242	17.935	14.23	14.15	14.28	14.01	14.55	443,586	14.304	0.00%
2021-06-28	17.84	17.50	17.84	17.50	18.00	16,200	286,252	17.670	14.23	13.96	14.23	13.96	14.36	20,311	14.093	-0.45%
2021-06-25	17.92	17.92	18.20	17.56	18.16	352,800	6,292,309	17.835	14.29	14.29	14.52	14.01	14.48	442,332	14.225	0.56%
2021-06-24	17.82	17.82	17.88	17.60	18.16	531,400	9,528,462	17.931	14.21	14.21	14.26	14.04	14.48	666,257	14.301	-3.26%
2021-06-23	18.42	18.36	18.44	18.10	19.18	153,200	2,842,247	18.553	14.69	14.64	14.71	14.44	15.30	192,079	14.797	-0.32%
2021-06-22	18.48	18.30	18.48	17.84	18.60	272,800	5,006,550	18.353	14.74	14.60	14.74	14.23	14.84	342,030	14.638	1.54%
2021-06-21	18.20	18.20	18.22	18.12	19.90	314,600	5,817,898	18.493	14.52	14.52	14.53	14.45	15.87	394,438	14.750	-8.54%
2021-06-18	19.90	19.74	19.90	19.32	20.65	333,800	6,643,978	19.904	15.87	15.74	15.87	15.41	16.47	418,511	15.875	-2.45%
2021-06-17	20.40	20.40	20.80	20.05	21.15	291,991	6,057,598	20.746	16.27	16.27	16.59	15.99	16.87	366,091	16.547	-0.49%
2021-06-16	20.50	20.45	20.60	20.50	21.55	151,200	3,164,050	20.926	16.35	16.31	16.43	16.35	17.19	189,571	16.691	-3.53%
2021-06-15	21.25	21.15	21.25	20.05	22.20	473,900	10,098,690	21.310	16.95	16.87	16.95	15.99	17.71	594,165	16.996	-1.16%
2021-06-11	21.50	21.15	21.50	20.55	21.65	391,600	8,286,530	21.161	17.15	16.87	17.15	16.39	17.27	490,979	16.878	2.38%
2021-06-10	21.00	21.00	21.05	20.70	21.80	466,200	9,808,210	21.039	16.75	16.75	16.79	16.51	17.39	584,511	16.780	-3.23%
2021-06-09	21.70	21.55	21.70	21.20	21.85	119,000	2,545,281	21.389	17.31	17.19	17.31	16.91	17.43	149,199	17.060	-1.14%
2021-06-08	21.95	21.60	21.95	21.20	22.80	554,300	11,975,566	21.605	17.51	17.23	17.51	16.91	18.19	694,968	17.232	3.54%
2021-06-07	21.20	21.20	21.25	20.85	22.20	167,200	3,571,333	21.360	16.91	16.91	16.95	16.63	17.71	209,631	17.036	0.24%
2021-06-04	21.15	21.15	21.35	21.15	23.20	148,200	3,266,624	22.042	16.87	16.87	17.03	16.87	18.50	185,810	17.580	-3.64%
2021-06-03	21.95	21.95	22.00	21.95	23.55	487,600	11,010,311	22.581	17.51	17.51	17.55	17.51	18.78	611,341	18.010	-5.18%
2021-06-02	23.15	23.10	23.20	22.75	23.70	149,200	3,408,423	22.845	18.46	18.42	18.50	18.15	18.90	187,063	18.221	1.76%
2021-06-01	22.75	22.75	22.85	22.60	23.45	694,400	15,815,425	22.776	18.15	18.15	18.22	18.03	18.70	870,622	18.166	-1.94%
2021-05-31	23.20	23.10	23.20	22.55	23.25	30,800	698,592	22.682	18.50	18.42	18.50	17.99	18.54	38,616	18.091	1.75%
2021-05-28	22.80	22.80	22.90	22.50	24.20	201,200	4,621,765	22.971	18.19	18.19	18.26	17.95	19.30	252,260	18.321	-5.00%
2021-05-27	24.00	24.00	-	22.05	24.00	346,200	8,029,215	23.192	19.14	19.14	-	17.59	19.14	434,057	18.498	5.26%
2021-05-26	22.80	22.70	22.80	22.35	23.40	220,916	5,016,437	22.707	18.19	18.11	18.19	17.83	18.66	276,979	18.111	-0.44%
2021-05-25	22.90	22.85	22.90	22.60	23.70	173,200	3,981,835	22.990	18.26	18.22	18.26	18.03	18.90	217,154	18.336	-2.14%
2021-05-24	23.40	22.95	23.40	21.90	24.95	254,400	5,894,484	23.170	18.66	18.30	18.66	17.47	19.90	318,961	18.480	-1.68%
2021-05-21	23.80	23.80	24.10	22.30	24.15	209,400	4,843,690	23.131	18.98	18.98	19.22	17.79	19.26	262,541	18.449	0.63%
2021-05-20	23.65	23.25	23.65	22.90	24.15	149,800	3,505,789	23.403	18.86	18.54	18.86	18.26	19.26	187,816	18.666	2.38%
2021-05-18	23.10	23.10	23.15	23.00	24.35	188,800	4,439,233	23.513	18.42	18.42	18.46	18.34	19.42	236,713	18.754	-3.95%
2021-05-17	24.05	24.05	24.20	23.55	24.65	139,200	3,361,205	24.147	19.18	19.18	19.30	18.78	19.66	174,526	19.259	0.42%
2021-05-14	23.95	23.95	24.00	22.60	24.40	216,800	5,099,610	23.522	19.10	19.10	19.14	18.03	19.46	271,819	18.761	3.68%
2021-05-13	23.10	23.10	23.25	22.15	25.35	117,600	2,687,200	22.850	18.42	18.42	18.54	17.67	20.22	147,444	18.225	-1.28%
2021-05-12	23.40	23.40	23.70	23.40	25.20	71,000	1,706,710	24.038	18.66	18.66	18.90	18.66	20.10	89,018	19.173	-3.31%
2021-05-11	24.20	24.15	24.20	22.45	24.80	382,400	9,174,845	23.993	19.30	19.26	19.30	17.91	19.78	479,444	19.136	-1.02%
2021-05-10	24.45	24.35	24.45	23.10	24.90	308,400	7,392,117	23.969	19.50	19.42	19.50	18.42	19.86	386,665	19.118	-1.61%
2021-05-07	24.85	24.00	24.85	22.55	25.00	260,000	6,156,185	23.678	19.82	19.14	19.82	17.99	19.94	325,982	18.885	3.97%
2021-05-06	23.90	23.90	24.00	23.10	24.55	352,800	8,353,520	23.678	19.06	19.06	19.14	18.42	19.58	442,332	18.885	-2.45%
2021-05-05	24.50	24.25	24.50	24.00	28.40	200,000	5,036,480	25.182	19.54	19.34	19.54	19.14	22.65	250,755	20.085	-7.89%
2021-05-04	26.60	26.55	26.65	25.10	26.65	175,800	4,591,680	26.119	21.22	21.18	21.26	20.02	21.26	220,414	20.832	5.77%
2021-05-03	25.15	25.15	25.35	25.15	25.90	162,418	4,138,604	25.481	20.06	20.06	20.22	20.06	20.66	203,636	20.324	-3.45%
2021-04-30	26.05	26.00	26.10	25.20	26.35	157,200	4,048,180	25.752	20.78	20.74	20.82	20.10	21.02	197,094	20.539	0.77%
2021-04-29	25.85	25.75	25.85	25.50	26.55	199,922	5,173,389	25.877	20.62	20.54	20.62	20.34	21.18	250,657	20.639	0.58%
2021-04-28	25.70	25.70	25.85	25.70	27.10	224,800	5,908,790	26.285	20.50	20.50	20.62	20.50	21.61	281,849	20.964	-4.81%
2021-04-27	27.00	26.95	27.00	26.00	27.25	186,600	4,999,880	26.795	21.53	21.50	21.53	20.74	21.73	233,955	21.371	3.85%
2021-04-26	26.00	25.85	26.10	25.40	26.75	568,331	14,854,089	26.136	20.74	20.62	20.82	20.26	21.34	712,560	20.846	0.00%
2021-04-23	26.00	25.90	26.00	25.75	27.00	481,000	12,442,601	25.868	20.74	20.66	20.74	20.54	21.53	603,066	20.632	-1.33%
2021-04-22	26.35	26.20	26.40	24.70	27.40	531,800	13,662,970	25.692	21.02	20.90	21.06	19.70	21.85	666,758	20.492	-1.86%
2021-04-21	26.85	26.70	26.85	26.00	27.05	207,000	5,543,660	26.781	21.42	21.30	21.42	20.74	21.57	259,532	21.360	0.94%
2021-04-20	26.60	26.50	26.60	25.90	26.70	198,200	5,203,480	26.254	21.22	21.14	21.22	20.66	21.30	248,498	20.940	2.70%
2021-04-19	25.90	25.70	26.05	25.40	26.95	1,022,000	26,847,415	26.270	20.66	20.50	20.78	20.26	21.50	1,281,360	20.952	-4.07%
2021-04-16	27.00	26.90	27.00	26.80	28.40	379,800	10,398,075	27.378	21.53	21.46	21.53	21.38	22.65	476,184	21.836	-1.82%
2021-04-15	27.50	27.40	27.50	26.45	27.75	409,000	11,074,245	27.076	21.93	21.85	21.93	21.10	22.13	512,795	21.596	0.55%
2021-04-14	27.35	27.05	27.35	26.75	27.50	393,200	10,633,670	27.044	21.81	21.57	21.81	21.34	21.93	492,985	21.570	-0.55%
2021-04-13	27.50	27.10	27.50	25.70	28.00	365,194	9,977,363	27.321	21.93	21.61	21.93	20.50	22.33	457,872	21.791	3.58%
2021-04-12	26.55	26.30	26.55	24.90	26.95	449,400	11,681,340	25.993	21.18	20.98	21.18	19.86	21.50	563,447	20.732	7.71%
2021-04-09	24.65	24.60	24.70	24.40	25.90	583,199	14,584,048	25.007	19.66	19.62	19.70	19.46	20.66	731,201	19.945	-1.40%
2021-04-08	25.00	25.00	25.10	23.45	25.00	203,200	4,965,740	24.438	19.94	19.94	20.02	18.70	19.94	254,767	19.491	4.82%
2021-04-07	23.85	23.65	23.85	22.50	23.85	457,600	10,759,813	23.514	19.02	18.86	19.02	17.95	19.02	573,728	18.754	4.38%
2021-04-01	22.85	22.70	22.90	22.40	23.35	300,880	6,828,949	22.697	18.22	18.11	18.26	17.87	18.62	377,236	18.103	4.34%
2021-03-31	21.90	21.90	22.00	21.30	22.80	140,956	3,117,359	22.116	17.47	17.47	17.55	16.99	18.19	176,727	17.639	-0.45%
2021-03-30	22.00	22.00	22.05	21.75	22.65	189,969	4,208,246	22.152	17.55	17.55	17.59	17.35	18.07	238,179	17.668	1.15%
2021-03-29	21.75	21.75	21.85	21.55	22.90	336,400	7,441,010	22.120	17.35	17.35	17.43	17.19	18.26	421,770	17.642	1.16%
2021-03-26	21.50	21.50	21.80	20.35	21.90	644,000	13,772,010	21.385	17.15	17.15	17.39	16.23	17.47	807,432	17.057	3.86%
2021-03-25	20.70	20.60	20.70	19.50	20.70	943,272	18,899,428	20.036	16.51	16.43	16.51	15.55	16.51	1,182,652	15.981	3.50%
2021-03-24	20.00	19.90	20.00	19.42	20.50	477,400	9,557,688	20.020	15.95	15.87	15.95	15.49	16.35	598,553	15.968	0.30%
2021-03-23	19.94	19.94	19.98	19.74	20.75	233,600	4,723,692	20.221	15.90	15.90	15.94	15.74	16.55	292,882	16.128	-0.30%
2021-03-22	20.00	19.80	20.00	19.36	20.40	242,200	4,857,278	20.055	15.95	15.79	15.95	15.44	16.27	303,665	15.996	2.67%
2021-03-19	19.48	19.42	19.48	19.24	19.80	179,000	3,496,091	19.531	15.54	15.49	15.54	15.35	15.79	224,426	15.578	0.10%
2021-03-18	19.46	19.46	19.96	19.20	20.10	150,578	2,945,150	19.559	15.52	15.52	15.92	15.31	16.03	188,791	15.600	-1.22%
2021-03-17	19.70	19.42	19.72	19.38	19.88	37,400	732,916	19.597	15.71	15.49	15.73	15.46	15.86	46,891	15.630	-1.40%
2021-03-16	19.98	19.80	19.98	18.80	20.05	251,800	4,985,682	19.800	15.94	15.79	15.94	14.99	15.99	315,701	15.792	2.99%
2021-03-15	19.40	19.40	19.50	18.90	19.82	143,600	2,786,808	19.407	15.47	15.47	15.55	15.07	15.81	180,042	15.479	-4.43%
2021-03-12	20.30	19.80	20.35	18.90	20.30	218,600	4,318,401	19.755	16.19	15.79	16.23	15.07	16.19	274,076	15.756	4.21%
2021-03-11	19.48	19.26	19.50	18.80	19.50	94,200	1,805,009	19.162	15.54	15.36	15.55	14.99	15.55	118,106	15.283	1.35%
2021-03-10	19.22	19.00	19.24	18.76	19.64	97,000	1,854,499	19.119	15.33	15.15	15.35	14.96	15.66	121,616	15.249	0.73%
2021-03-09	19.08	19.08	19.10	18.70	19.36	164,600	3,127,872	19.003	15.22	15.22	15.23	14.91	15.44	206,372	15.157	-0.10%
2021-03-08	19.10	19.08	19.10	18.80	19.74	153,200	2,935,904	19.164	15.23	15.22	15.23	14.99	15.74	192,079	15.285	-3.24%
2021-03-05	19.74	19.20	19.80	19.04	19.74	151,800	2,941,512	19.378	15.74	15.31	15.79	15.19	15.74	190,323	15.455	-1.20%
2021-03-04	19.98	19.60	20.00	19.30	19.98	78,000	1,527,916	19.589	15.94	15.63	15.95	15.39	15.94	97,795	15.624	0.91%
2021-03-03	19.80	19.80	20.10	19.56	20.25	46,400	925,742	19.951	15.79	15.79	16.03	15.60	16.15	58,175	15.913	-2.94%
2021-03-02	20.40	20.00	20.40	19.82	20.40	85,200	1,704,922	20.011	16.27	15.95	16.27	15.81	16.27	106,822	15.960	0.99%
2021-03-01	20.20	20.20	20.25	18.78	20.50	221,600	4,389,921	19.810	16.11	16.11	16.15	14.98	16.35	277,837	15.800	6.88%
2021-02-26	18.90	18.90	18.94	17.72	19.48	361,600	6,689,154	18.499	15.07	15.07	15.11	14.13	15.54	453,366	14.754	-1.56%
2021-02-25	19.20	19.10	19.20	18.80	19.34	74,800	1,421,818	19.008	15.31	15.23	15.31	14.99	15.43	93,782	15.161	-3.52%
2021-02-24	19.90	19.84	19.90	19.60	20.15	164,000	3,254,594	19.845	15.87	15.82	15.87	15.63	16.07	205,619	15.828	0.51%
2021-02-23	19.80	19.80	19.92	19.60	20.20	147,200	2,931,280	19.914	15.79	15.79	15.89	15.63	16.11	184,556	15.883	-1.74%
2021-02-22	20.15	20.00	20.15	19.92	20.45	724,000	14,544,918	20.090	16.07	15.95	16.07	15.89	16.31	907,734	16.023	0.00%
2021-02-19	20.15	20.05	20.15	19.98	20.70	344,800	6,942,906	20.136	16.07	15.99	16.07	15.94	16.51	432,302	16.060	0.75%
2021-02-18	20.00	19.96	20.00	19.70	20.40	198,400	3,976,166	20.041	15.95	15.92	15.95	15.71	16.27	248,749	15.985	0.00%
2021-02-17	20.00	19.94	20.00	19.80	20.60	169,800	3,405,474	20.056	15.95	15.90	15.95	15.79	16.43	212,891	15.996	0.20%
2021-02-16	19.96	19.58	19.96	19.58	20.60	1,654,357	33,992,408	20.547	15.92	15.62	15.92	15.62	16.43	2,074,194	16.388	-0.20%
2021-02-11	20.00	19.88	20.20	19.62	20.50	118,000	2,361,414	20.012	15.95	15.86	16.11	15.65	16.35	147,946	15.961	0.00%
2021-02-10	20.00	20.00	20.05	19.86	20.05	161,600	3,229,654	19.986	15.95	15.95	15.99	15.84	15.99	202,610	15.940	0.00%
2021-02-09	20.00	20.00	20.05	19.84	21.15	143,400	2,916,324	20.337	15.95	15.95	15.99	15.82	16.87	179,792	16.221	0.20%
2021-02-08	19.96	19.90	20.00	19.90	20.00	76,000	1,516,242	19.951	15.92	15.87	15.95	15.87	15.95	95,287	15.912	0.00%
2021-02-05	19.96	19.90	19.96	19.66	20.00	73,800	1,468,204	19.894	15.92	15.87	15.92	15.68	15.95	92,529	15.868	0.40%
2021-02-04	19.88	19.88	20.00	19.84	20.00	192,400	3,835,772	19.936	15.86	15.86	15.95	15.82	15.95	241,227	15.901	0.10%
2021-02-03	19.86	19.86	19.90	19.82	20.00	760,400	15,104,844	19.864	15.84	15.84	15.87	15.81	15.95	953,372	15.844	0.30%
2021-02-02	19.80	19.78	19.80	19.20	20.00	125,000	2,481,448	19.852	15.79	15.78	15.79	15.31	15.95	156,722	15.833	0.51%
2021-02-01	19.70	19.62	19.70	18.94	19.80	131,800	2,581,852	19.589	15.71	15.65	15.71	15.11	15.79	165,248	15.624	3.79%
2021-01-29	18.98	18.84	19.14	18.52	19.48	16,000	302,668	18.917	15.14	15.03	15.27	14.77	15.54	20,060	15.088	-1.96%
2021-01-28	19.36	19.12	19.38	19.00	19.80	14,800	289,380	19.553	15.44	15.25	15.46	15.15	15.79	18,556	15.595	-2.22%
2021-01-27	19.80	19.66	19.80	19.52	20.00	87,600	1,734,528	19.801	15.79	15.68	15.79	15.57	15.95	109,831	15.793	0.00%
2021-01-26	19.80	19.60	19.80	19.50	19.80	35,800	704,012	19.665	15.79	15.63	15.79	15.55	15.79	44,885	15.685	1.02%
2021-01-25	19.60	19.00	19.74	19.24	19.74	113,000	2,222,192	19.665	15.63	15.15	15.74	15.35	15.74	141,677	15.685	-0.31%
2021-01-22	19.66	19.58	19.66	19.60	19.80	32,000	628,852	19.652	15.68	15.62	15.68	15.63	15.79	40,121	15.674	-0.20%
2021-01-21	19.70	19.44	19.70	19.44	19.70	18,400	360,208	19.577	15.71	15.51	15.71	15.51	15.71	23,069	15.614	0.51%
2021-01-20	19.60	19.14	19.60	19.22	19.90	7,000	135,348	19.335	15.63	15.27	15.63	15.33	15.87	8,776	15.422	0.00%
2021-01-19	19.60	19.12	19.60	18.86	19.70	245,400	4,777,562	19.469	15.63	15.25	15.63	15.04	15.71	307,677	15.528	0.51%
2021-01-18	19.50	19.32	19.50	19.26	19.60	120,400	2,342,552	19.456	15.55	15.41	15.55	15.36	15.63	150,955	15.518	1.04%
2021-01-15	19.30	19.12	19.30	18.74	19.30	165,400	3,155,300	19.077	15.39	15.25	15.39	14.95	15.39	207,375	15.215	0.10%
2021-01-14	19.28	19.08	19.28	18.92	19.42	523,600	10,005,048	19.108	15.38	15.22	15.38	15.09	15.49	656,477	15.241	0.00%
2021-01-13	19.28	19.00	19.28	18.56	19.28	61,000	1,152,572	18.895	15.38	15.15	15.38	14.80	15.38	76,480	15.070	-0.82%
2021-01-12	19.44	19.00	19.44	18.56	19.46	273,000	5,172,576	18.947	15.51	15.15	15.51	14.80	15.52	342,281	15.112	-0.21%
2021-01-11	19.48	18.80	19.48	18.10	19.80	180,800	3,440,292	19.028	15.54	14.99	15.54	14.44	15.79	226,683	15.177	1.99%
2021-01-08	19.10	18.66	19.10	18.44	19.56	71,600	1,343,860	18.769	15.23	14.88	15.23	14.71	15.60	89,770	14.970	-2.35%
2021-01-07	19.56	19.44	19.56	18.40	19.70	130,000	2,497,344	19.210	15.60	15.51	15.60	14.68	15.71	162,991	15.322	3.06%
2021-01-06	18.98	18.76	19.00	18.50	19.32	324,200	6,159,572	18.999	15.14	14.96	15.15	14.76	15.41	406,474	15.154	-1.76%
2021-01-05	19.32	19.02	19.36	18.56	19.54	324,600	6,139,276	18.913	15.41	15.17	15.44	14.80	15.58	406,976	15.085	-0.72%
2021-01-04	19.46	19.34	19.46	17.90	19.56	165,400	3,151,276	19.053	15.52	15.43	15.52	14.28	15.60	207,375	15.196	4.18%
2020-12-31	18.68	18.64	19.18	17.60	19.60	771,036	14,654,047	19.006	14.90	14.87	15.30	14.04	15.63	966,707	15.159	0.43%
2020-12-30	18.60	18.50	18.60	18.32	19.08	37,000	688,900	18.619	14.84	14.76	14.84	14.61	15.22	46,390	14.850	-2.41%
2020-12-29	19.06	19.06	19.26	18.86	19.50	127,600	2,463,744	19.308	15.20	15.20	15.36	15.04	15.55	159,982	15.400	-0.73%
2020-12-28	19.20	19.20	19.46	18.74	19.80	138,000	2,689,472	19.489	15.31	15.31	15.52	14.95	15.79	173,021	15.544	-0.52%
2020-12-24	19.30	19.30	19.38	19.30	19.60	6,400	124,220	19.409	15.39	15.39	15.46	15.39	15.63	8,024	15.481	-1.03%
2020-12-23	19.50	19.30	19.56	19.34	19.68	22,200	434,136	19.556	15.55	15.39	15.60	15.43	15.70	27,834	15.597	1.04%
2020-12-22	19.30	19.24	19.30	18.62	19.80	138,400	2,674,896	19.327	15.39	15.35	15.39	14.85	15.79	173,523	15.415	-1.13%
2020-12-21	19.52	19.48	19.52	19.46	19.68	156,000	3,044,684	19.517	15.57	15.54	15.57	15.52	15.70	195,589	15.567	0.83%
2020-12-18	19.36	19.32	19.36	19.10	19.50	63,600	1,226,232	19.280	15.44	15.41	15.44	15.23	15.55	79,740	15.378	-0.72%
2020-12-17	19.50	19.06	19.50	19.48	19.76	86,200	1,686,624	19.566	15.55	15.20	15.55	15.54	15.76	108,076	15.606	-0.41%
2020-12-16	19.58	19.48	19.58	19.42	19.70	187,400	3,662,232	19.542	15.62	15.54	15.62	15.49	15.71	234,958	15.587	0.41%
2020-12-15	19.50	19.30	19.50	19.36	19.52	19,400	377,984	19.484	15.55	15.39	15.55	15.44	15.57	24,323	15.540	1.04%
2020-12-14	19.30	19.30	19.50	19.30	19.80	259,600	5,077,056	19.557	15.39	15.39	15.55	15.39	15.79	325,480	15.599	-1.53%
2020-12-11	19.60	19.48	19.60	19.14	19.68	172,256	3,350,303	19.450	15.63	15.54	15.63	15.27	15.70	215,971	15.513	2.83%
2020-12-10	19.06	19.04	19.26	18.84	19.50	147,200	2,838,724	19.285	15.20	15.19	15.36	15.03	15.55	184,556	15.381	0.85%
2020-12-09	18.90	18.90	18.94	18.80	18.98	26,600	502,340	18.885	15.07	15.07	15.11	14.99	15.14	33,350	15.062	0.32%
2020-12-08	18.84	18.84	18.96	18.80	19.40	10,800	205,330	19.012	15.03	15.03	15.12	14.99	15.47	13,541	15.164	-2.38%
2020-12-07	19.30	19.00	19.30	18.66	19.34	39,495	755,995	19.142	15.39	15.15	15.39	14.88	15.43	49,518	15.267	-0.92%
2020-12-04	19.48	19.14	19.48	18.58	19.50	130,200	2,488,792	19.115	15.54	15.27	15.54	14.82	15.55	163,242	15.246	0.21%
2020-12-03	19.44	19.20	19.48	19.16	19.50	164,400	3,200,712	19.469	15.51	15.31	15.54	15.28	15.55	206,121	15.528	-0.31%
2020-12-02	19.50	19.44	19.50	19.38	19.80	113,200	2,205,512	19.483	15.55	15.51	15.55	15.46	15.79	141,927	15.540	0.10%
2020-12-01	19.48	19.06	19.50	19.16	19.50	131,654	2,562,110	19.461	15.54	15.20	15.55	15.28	15.55	165,065	15.522	-0.10%
2020-11-30	19.50	19.46	19.50	19.44	19.50	477,000	9,298,914	19.495	15.55	15.52	15.55	15.51	15.55	598,051	15.549	0.00%
2020-11-27	19.50	19.48	19.50	19.42	19.50	181,800	3,543,698	19.492	15.55	15.54	15.55	15.49	15.55	227,937	15.547	0.10%
2020-11-26	19.48	19.02	19.48	19.04	19.48	119,000	2,317,052	19.471	15.54	15.17	15.54	15.19	15.54	149,199	15.530	-0.10%
2020-11-25	19.50	19.48	19.50	19.02	19.50	169,200	3,294,524	19.471	15.55	15.54	15.55	15.17	15.55	212,139	15.530	0.31%
2020-11-24	19.44	19.02	19.44	19.30	19.46	296,000	5,756,552	19.448	15.51	15.17	15.51	15.39	15.52	371,118	15.511	-0.10%
2020-11-23	19.46	19.30	19.46	19.18	19.46	10,000	194,168	19.417	15.52	15.39	15.52	15.30	15.52	12,538	15.487	-0.10%
2020-11-20	19.48	19.46	19.48	19.42	19.48	51,800	1,007,900	19.458	15.54	15.52	15.54	15.49	15.54	64,946	15.519	0.21%
2020-11-19	19.44	19.36	19.44	19.26	19.44	54,800	1,063,680	19.410	15.51	15.44	15.51	15.36	15.51	68,707	15.481	0.21%
2020-11-18	19.40	19.32	19.40	19.00	19.60	202,800	3,947,764	19.466	15.47	15.41	15.47	15.15	15.63	254,266	15.526	0.00%
2020-11-17	19.40	19.40	19.44	19.10	19.50	109,400	2,122,980	19.406	15.47	15.47	15.51	15.23	15.55	137,163	15.478	0.52%
2020-11-16	19.30	19.12	19.30	19.04	19.44	10,400	200,252	19.255	15.39	15.25	15.39	15.19	15.51	13,039	15.358	-0.62%
2020-11-13	19.42	19.40	19.42	18.40	19.50	126,600	2,459,932	19.431	15.49	15.47	15.49	14.68	15.55	158,728	15.498	0.00%
2020-11-12	19.42	19.42	19.44	18.38	19.46	12,200	236,796	19.410	15.49	15.49	15.51	14.66	15.52	15,296	15.481	-0.31%
2020-11-11	19.48	18.38	19.48	19.04	19.48	6,800	132,220	19.444	15.54	14.66	15.54	15.19	15.54	8,526	15.508	0.00%
2020-11-10	19.48	18.50	19.48	18.38	19.50	121,800	2,369,856	19.457	15.54	14.76	15.54	14.66	15.55	152,710	15.519	0.00%
2020-11-09	19.48	18.34	19.48	19.34	19.50	463,800	9,041,080	19.494	15.54	14.63	15.54	15.43	15.55	581,502	15.548	0.21%
2020-11-06	19.44	18.34	19.44	18.94	19.50	129,600	2,504,500	19.325	15.51	14.63	15.51	15.11	15.55	162,489	15.413	-0.31%
2020-11-05	19.50	19.42	19.50	18.98	19.50	525,200	10,120,220	19.269	15.55	15.49	15.55	15.14	15.55	658,483	15.369	0.00%
2020-11-04	19.50	18.34	19.50	19.34	19.50	518,600	10,109,060	19.493	15.55	14.63	15.55	15.43	15.55	650,208	15.547	0.83%
2020-11-03	19.34	18.34	19.34	18.62	19.50	112,200	2,175,648	19.391	15.43	14.63	15.43	14.85	15.55	140,674	15.466	0.42%
2020-11-02	19.26	18.34	19.28	18.96	19.36	8,200	156,876	19.131	15.36	14.63	15.38	15.12	15.44	10,281	15.259	1.16%
2020-10-30	19.04	19.04	19.50	19.04	19.50	3,560	68,868	19.345	15.19	15.19	15.55	15.19	15.55	4,463	15.429	-2.36%
2020-10-29	19.50	18.34	19.50	19.10	19.50	63,000	1,227,940	19.491	15.55	14.63	15.55	15.23	15.55	78,988	15.546	0.31%
2020-10-28	19.44	19.30	19.44	19.28	19.52	104,400	2,033,616	19.479	15.51	15.39	15.51	15.38	15.57	130,894	15.536	0.73%
2020-10-27	19.30	19.04	19.30	19.12	19.50	159,000	3,086,724	19.413	15.39	15.19	15.39	15.25	15.55	199,350	15.484	4.55%
2020-10-23	18.46	18.34	18.46	18.46	19.50	15,400	296,964	19.283	14.72	14.63	14.72	14.72	15.55	19,308	15.380	-3.45%
2020-10-22	19.12	19.04	19.48	19.10	19.48	800	15,432	19.290	15.25	15.19	15.54	15.23	15.54	1,003	15.386	-1.95%
2020-10-21	19.50	19.46	19.50	19.40	19.50	294,400	5,732,776	19.473	15.55	15.52	15.55	15.47	15.55	369,112	15.531	0.00%
2020-10-20	19.50	19.38	19.50	19.14	19.52	170,000	3,285,684	19.328	15.55	15.46	15.55	15.27	15.57	213,142	15.415	1.88%
2020-10-19	19.14	19.14	19.40	19.14	19.50	143,600	2,794,996	19.464	15.27	15.27	15.47	15.27	15.55	180,042	15.524	-1.85%
2020-10-16	19.50	19.48	19.50	19.48	19.52	130,000	2,535,344	19.503	15.55	15.54	15.55	15.54	15.57	162,991	15.555	0.00%
2020-10-15	19.50	18.90	19.50	19.28	19.50	11,600	226,092	19.491	15.55	15.07	15.55	15.38	15.55	14,544	15.546	0.00%
2020-10-14	19.50	19.36	19.50	19.38	19.70	27,600	539,316	19.540	15.55	15.44	15.55	15.46	15.71	34,604	15.585	-0.31%
2020-10-12	19.56	19.40	19.56	19.24	19.80	241,132	4,727,430	19.605	15.60	15.47	15.60	15.35	15.79	302,326	15.637	0.31%
2020-10-09	19.50	19.20	19.50	18.56	19.64	39,200	761,316	19.421	15.55	15.31	15.55	14.80	15.66	49,148	15.490	-0.10%
2020-10-08	19.52	19.30	19.50	19.26	19.64	62,200	1,213,768	19.514	15.57	15.39	15.55	15.36	15.66	77,985	15.564	0.10%
2020-10-07	19.50	19.40	19.50	19.26	19.50	19,200	372,436	19.398	15.55	15.47	15.55	15.36	15.55	24,073	15.471	0.00%
2020-10-06	19.50	19.50	19.52	19.18	19.52	87,800	1,707,684	19.450	15.55	15.55	15.57	15.30	15.57	110,082	15.513	-0.81%
2020-10-05	19.66	19.44	19.70	19.34	19.70	419,000	8,192,060	19.552	15.68	15.51	15.71	15.43	15.71	525,332	15.594	1.44%
2020-09-30	19.38	19.38	19.50	19.12	19.60	571,000	11,139,488	19.509	15.46	15.46	15.55	15.25	15.63	715,906	15.560	1.04%
2020-09-29	19.18	18.50	19.20	17.90	19.50	280,600	5,245,620	18.694	15.30	14.76	15.31	14.28	15.55	351,810	14.910	5.38%
2020-09-28	18.20	17.70	18.60	17.72	19.14	371,000	6,888,184	18.567	14.52	14.12	14.84	14.13	15.27	465,151	14.808	-2.15%
2020-09-25	18.60	18.56	18.60	18.56	19.10	497,800	9,452,944	18.989	14.84	14.80	14.84	14.80	15.23	624,130	15.146	-2.11%
2020-09-24	19.00	18.76	19.00	18.56	19.26	365,800	6,930,328	18.946	15.15	14.96	15.15	14.80	15.36	458,631	15.111	0.42%
2020-09-23	18.92	18.68	18.92	18.58	19.10	233,000	4,391,852	18.849	15.09	14.90	15.09	14.82	15.23	292,130	15.034	-1.77%
2020-09-22	19.26	18.50	19.26	18.42	19.30	38,400	713,500	18.581	15.36	14.76	15.36	14.69	15.39	48,145	14.820	3.66%
2020-09-21	18.58	18.58	19.30	18.04	19.50	80,200	1,538,008	19.177	14.82	14.82	15.39	14.39	15.55	100,553	15.296	2.99%
2020-09-18	18.04	17.84	18.08	17.58	19.40	105,612	1,890,494	17.900	14.39	14.23	14.42	14.02	15.47	132,414	14.277	0.22%
2020-09-17	18.00	17.60	18.00	17.62	19.30	99,400	1,812,530	18.235	14.36	14.04	14.36	14.05	15.39	124,625	14.544	-3.33%
2020-09-16	18.62	18.46	18.62	17.52	19.74	466,600	8,930,724	19.140	14.85	14.72	14.85	13.97	15.74	585,012	15.266	-2.31%
2020-09-15	19.06	18.96	19.06	18.80	19.40	329,200	6,248,420	18.981	15.20	15.12	15.20	14.99	15.47	412,743	15.139	1.71%
2020-09-14	18.74	18.52	18.90	18.50	18.92	218,600	4,130,925	18.897	14.95	14.77	15.07	14.76	15.09	274,076	15.072	1.30%
2020-09-11	18.50	18.48	18.50	18.50	19.70	43,800	829,216	18.932	14.76	14.74	14.76	14.76	15.71	54,915	15.100	-2.22%
2020-09-10	18.92	18.86	18.92	18.86	19.90	398,800	7,839,046	19.657	15.09	15.04	15.09	15.04	15.87	500,006	15.678	-4.44%
2020-09-09	19.80	19.50	19.80	19.02	19.80	372,400	7,300,952	19.605	15.79	15.55	15.79	15.17	15.79	466,906	15.637	1.43%
2020-09-08	19.52	19.30	19.52	19.10	19.52	25,000	480,960	19.238	15.57	15.39	15.57	15.23	15.57	31,344	15.344	0.10%
2020-09-07	19.50	19.54	19.70	19.46	19.72	385,200	7,563,980	19.637	15.55	15.58	15.71	15.52	15.73	482,955	15.662	-0.20%
2020-09-04	19.54	19.50	19.54	18.98	19.54	198,600	3,859,556	19.434	15.58	15.55	15.58	15.14	15.58	249,000	15.500	0.72%
2020-09-03	19.40	19.40	19.46	19.36	19.58	21,980	427,084	19.431	15.47	15.47	15.52	15.44	15.62	27,558	15.498	-1.42%
2020-09-02	19.68	19.52	19.68	19.34	19.70	287,400	5,626,256	19.576	15.70	15.57	15.70	15.43	15.71	360,335	15.614	0.92%
2020-09-01	19.50	19.40	19.50	19.20	19.70	672,400	13,168,800	19.585	15.55	15.47	15.55	15.31	15.71	843,039	15.621	-0.31%
2020-08-31	19.56	19.50	19.56	19.42	19.60	344,800	6,731,120	19.522	15.60	15.55	15.60	15.49	15.63	432,302	15.570	0.31%
2020-08-28	19.50	19.32	19.50	19.40	19.56	469,600	9,148,320	19.481	15.55	15.41	15.55	15.47	15.60	588,773	15.538	0.00%
2020-08-27	19.50	19.48	19.50	19.40	19.56	481,600	9,388,604	19.495	15.55	15.54	15.55	15.47	15.60	603,819	15.549	0.83%
2020-08-26	19.34	19.34	19.36	19.30	19.44	69,800	1,348,480	19.319	15.43	15.43	15.44	15.39	15.51	87,514	15.409	0.21%
2020-08-25	19.30	19.30	19.32	18.86	19.32	153,000	2,937,840	19.202	15.39	15.39	15.41	15.04	15.41	191,828	15.315	2.55%
2020-08-24	18.82	18.82	19.16	18.58	19.18	18,200	345,456	18.981	15.01	15.01	15.28	14.82	15.30	22,819	15.139	-0.84%
2020-08-21	18.98	18.80	18.98	18.70	19.22	76,800	1,458,116	18.986	15.14	14.99	15.14	14.91	15.33	96,290	15.143	-1.15%
2020-08-20	19.20	18.64	19.20	18.50	19.20	60,000	1,122,024	18.700	15.31	14.87	15.31	14.76	15.31	75,227	14.915	1.59%
2020-08-19	18.90	18.58	18.90	18.28	19.16	72,800	1,369,376	18.810	15.07	14.82	15.07	14.58	15.28	91,275	15.003	1.18%
2020-08-18	18.68	18.68	19.06	18.68	19.40	28,800	552,180	19.173	14.90	14.90	15.20	14.90	15.47	36,109	15.292	0.97%
2020-08-17	18.50	18.50	18.60	18.30	19.34	264,227	4,887,879	18.499	14.76	14.76	14.84	14.60	15.43	331,282	14.754	-4.84%
2020-08-14	19.44	19.16	19.46	19.06	19.44	749,400	14,369,632	19.175	15.51	15.28	15.52	15.20	15.51	939,580	15.294	1.89%
2020-08-13	19.08	18.92	19.10	18.78	19.10	222,900	4,222,804	18.945	15.22	15.09	15.23	14.98	15.23	279,467	15.110	1.49%
2020-08-12	18.80	17.60	18.80	18.40	19.16	131,600	2,473,076	18.792	14.99	14.04	14.99	14.68	15.28	164,997	14.989	-1.98%
2020-08-11	19.18	19.12	19.18	18.92	19.26	81,000	1,548,036	19.112	15.30	15.25	15.30	15.09	15.36	101,556	15.243	4.69%
2020-08-10	18.32	18.32	18.40	18.26	18.42	12,000	219,660	18.305	14.61	14.61	14.68	14.56	14.69	15,045	14.600	0.11%
2020-08-07	18.30	18.24	18.30	18.10	19.40	298,600	5,443,012	18.228	14.60	14.55	14.60	14.44	15.47	374,378	14.539	-0.44%
2020-08-06	18.38	18.26	18.38	18.00	18.56	1,007,860	18,388,083	18.245	14.66	14.56	14.66	14.36	14.80	1,263,631	14.552	1.43%
2020-08-05	18.12	18.12	18.26	18.00	18.46	455,600	8,277,468	18.168	14.45	14.45	14.56	14.36	14.72	571,221	14.491	1.57%
2020-08-04	17.84	17.62	17.84	17.62	17.92	160,600	2,862,316	17.823	14.23	14.05	14.23	14.05	14.29	201,356	14.215	0.00%
2020-08-03	17.84	17.80	17.84	15.50	18.00	655,000	11,489,998	17.542	14.23	14.20	14.23	12.36	14.36	821,224	13.991	-0.89%
2020-07-31	18.00	17.70	18.00	17.66	18.00	2,400	42,864	17.860	14.36	14.12	14.36	14.09	14.36	3,009	14.245	-1.53%
2020-07-30	18.28	17.98	18.28	18.04	18.30	168,800	3,059,164	18.123	14.58	14.34	14.58	14.39	14.60	211,637	14.455	0.66%
2020-07-29	18.16	18.16	18.32	17.30	18.20	932,000	16,734,190	17.955	14.48	14.48	14.61	13.80	14.52	1,168,520	14.321	2.14%
2020-07-28	17.78	17.70	17.78	17.18	17.90	141,200	2,504,126	17.735	14.18	14.12	14.18	13.70	14.28	177,033	14.145	4.71%
2020-07-27	16.98	16.86	16.98	16.86	17.30	233,600	3,977,356	17.026	13.54	13.45	13.54	13.45	13.80	292,882	13.580	-0.70%
2020-07-24	17.10	16.98	17.10	14.60	17.24	184,000	3,126,772	16.993	13.64	13.54	13.64	11.64	13.75	230,695	13.554	-3.28%
2020-07-23	17.68	17.50	17.68	17.42	17.72	515,400	9,070,708	17.599	14.10	13.96	14.10	13.89	14.13	646,196	14.037	1.73%
2020-07-22	17.38	17.16	17.38	17.38	18.08	342,800	6,047,582	17.642	13.86	13.69	13.86	13.86	14.42	429,795	14.071	-3.87%
2020-07-21	18.08	16.80	18.08	16.80	18.38	151,200	2,722,546	18.006	14.42	13.40	14.42	13.40	14.66	189,571	14.362	7.62%
2020-07-20	16.80	16.74	16.82	16.02	16.80	97,200	1,597,796	16.438	13.40	13.35	13.42	12.78	13.40	121,867	13.111	4.35%
2020-07-17	16.10	16.00	16.10	16.02	16.48	38,800	629,612	16.227	12.84	12.76	12.84	12.78	13.14	48,647	12.943	0.00%
2020-07-16	16.10	16.10	16.16	15.62	16.56	199,600	3,217,616	16.120	12.84	12.84	12.89	12.46	13.21	250,254	12.857	-0.86%
2020-07-15	16.24	16.04	16.24	15.26	16.24	58,600	931,064	15.889	12.95	12.79	12.95	12.17	12.95	73,471	12.672	-0.73%
2020-07-14	16.36	16.10	16.36	16.00	16.92	78,400	1,275,836	16.273	13.05	12.84	13.05	12.76	13.50	98,296	12.980	-4.22%
2020-07-13	17.08	16.60	17.08	17.04	17.86	148,200	2,544,076	17.167	13.62	13.24	13.62	13.59	14.24	185,810	13.692	0.71%
2020-07-10	16.96	16.80	16.96	16.90	17.88	198,400	3,432,604	17.301	13.53	13.40	13.53	13.48	14.26	248,749	13.799	-0.82%
2020-07-09	17.10	17.02	17.10	16.14	17.22	234,000	3,945,756	16.862	13.64	13.57	13.64	12.87	13.73	293,384	13.449	3.39%
2020-07-08	16.54	16.42	16.54	16.22	17.98	86,800	1,439,044	16.579	13.19	13.10	13.19	12.94	14.34	108,828	13.223	0.61%
2020-07-07	16.44	16.36	16.44	16.44	17.96	93,400	1,588,424	17.007	13.11	13.05	13.11	13.11	14.32	117,103	13.564	-6.06%
2020-07-06	17.50	17.40	17.50	16.92	17.78	58,000	995,312	17.161	13.96	13.88	13.96	13.50	14.18	72,719	13.687	1.74%
2020-07-03	17.20	17.00	17.20	16.48	17.50	459,400	7,762,380	16.897	13.72	13.56	13.72	13.14	13.96	575,985	13.477	1.90%
2020-07-02	16.88	16.88	17.00	16.58	17.34	357,800	6,124,576	17.117	13.46	13.46	13.56	13.22	13.83	448,601	13.653	-1.75%
2020-06-30	17.18	16.98	17.18	13.96	17.76	272,800	4,672,460	17.128	13.70	13.54	13.70	11.13	14.17	342,030	13.661	-6.22%
2020-06-29	18.32	18.28	18.32	18.00	18.86	61,200	1,118,660	18.279	14.61	14.58	14.61	14.36	15.04	76,731	14.579	-2.86%
2020-06-26	18.86	18.68	18.86	18.72	19.52	57,400	1,086,088	18.921	15.04	14.90	15.04	14.93	15.57	71,967	15.092	-1.98%
2020-06-24	19.24	19.08	19.24	19.08	19.46	665,400	12,854,360	19.318	15.35	15.22	15.35	15.22	15.52	834,263	15.408	-0.62%
2020-06-23	19.36	19.18	19.36	19.08	19.52	120,600	2,328,232	19.305	15.44	15.30	15.44	15.22	15.57	151,205	15.398	1.68%
2020-06-22	19.04	19.04	19.22	18.52	19.30	318,400	6,075,260	19.081	15.19	15.19	15.33	14.77	15.39	399,202	15.218	1.93%
2020-06-19	18.68	18.66	18.68	18.00	19.60	12,301,070	223,330,504	18.155	14.90	14.88	14.90	14.36	15.63	15,422,792	14.481	-4.21%
2020-06-18	19.50	19.48	19.50	19.40	19.60	397,200	7,752,188	19.517	15.55	15.54	15.55	15.47	15.63	498,000	15.567	0.00%
2020-06-17	19.50	19.40	19.50	19.30	19.54	72,600	1,410,148	19.424	15.55	15.47	15.55	15.39	15.58	91,024	15.492	-0.10%
2020-06-16	19.52	19.50	19.52	19.26	19.58	270,200	5,262,072	19.475	15.57	15.55	15.57	15.36	15.62	338,770	15.533	0.62%
2020-06-15	19.40	19.30	19.40	19.28	19.58	489,000	9,523,232	19.475	15.47	15.39	15.47	15.38	15.62	613,097	15.533	0.41%
2020-06-12	19.32	19.30	19.32	19.18	19.60	1,258,099	24,415,486	19.407	15.41	15.39	15.41	15.30	15.63	1,577,375	15.479	-0.92%
2020-06-11	19.50	19.40	19.50	19.16	19.50	1,250,200	24,183,728	19.344	15.55	15.47	15.55	15.28	15.55	1,567,471	15.428	1.56%
2020-06-10	19.20	19.08	19.20	18.82	19.20	1,306,600	24,853,124	19.021	15.31	15.22	15.31	15.01	15.31	1,638,184	15.171	1.80%
2020-06-09	18.86	18.84	18.86	18.80	18.88	170,200	3,208,340	18.850	15.04	15.03	15.04	14.99	15.06	213,393	15.035	0.00%
2020-06-08	18.86	18.80	18.86	18.56	18.88	475,600	8,937,644	18.792	15.04	14.99	15.04	14.80	15.06	596,296	14.989	1.18%
2020-06-05	18.64	18.62	18.64	18.54	18.72	108,800	2,027,536	18.635	14.87	14.85	14.87	14.79	14.93	136,411	14.863	-0.32%
2020-06-04	18.70	18.66	18.70	18.10	18.70	562,400	10,457,892	18.595	14.91	14.88	14.91	14.44	14.91	705,124	14.831	1.74%
2020-06-03	18.38	18.38	18.40	18.34	18.66	133,200	2,468,492	18.532	14.66	14.66	14.68	14.63	14.88	167,003	14.781	-1.18%
2020-06-02	18.60	18.56	18.60	18.46	18.60	317,000	5,888,592	18.576	14.84	14.80	14.84	14.72	14.84	397,447	14.816	0.11%
2020-06-01	18.58	18.50	18.58	18.26	18.58	542,800	10,046,444	18.509	14.82	14.76	14.82	14.56	14.82	680,550	14.762	0.98%
2020-05-29	18.40	18.38	18.40	17.94	18.40	1,676,200	30,709,480	18.321	14.68	14.66	14.68	14.31	14.68	2,101,580	14.613	2.22%
2020-05-28	18.00	17.92	18.00	17.72	18.00	519,200	9,311,752	17.935	14.36	14.29	14.36	14.13	14.36	650,961	14.305	1.69%
2020-05-27	17.70	17.52	17.70	17.06	17.70	694,400	12,116,556	17.449	14.12	13.97	14.12	13.61	14.12	870,622	13.917	4.12%
2020-05-26	17.00	16.92	17.00	16.92	17.02	790,202	13,431,413	16.997	13.56	13.50	13.56	13.50	13.57	990,737	13.557	0.35%
2020-05-25	16.94	16.90	16.94	16.60	17.10	83,600	1,416,984	16.950	13.51	13.48	13.51	13.24	13.64	104,816	13.519	-0.94%
2020-05-22	17.10	17.02	17.10	17.00	17.38	321,600	5,538,116	17.221	13.64	13.57	13.64	13.56	13.86	403,215	13.735	-0.58%
2020-05-21	17.20	17.08	17.20	16.76	17.90	561,600	9,898,296	17.625	13.72	13.62	13.72	13.37	14.28	704,121	14.058	-3.80%
2020-05-20	17.88	17.86	17.88	17.72	17.90	351,600	6,264,612	17.817	14.26	14.24	14.26	14.13	14.28	440,828	14.211	0.45%
2020-05-19	17.80	17.70	17.80	17.42	17.80	382,200	6,777,872	17.734	14.20	14.12	14.20	13.89	14.20	479,193	14.144	0.56%
2020-05-18	17.70	17.60	17.70	17.60	17.70	384,200	6,779,524	17.646	14.12	14.04	14.12	14.04	14.12	481,701	14.074	0.80%
2020-05-15	17.56	17.50	17.56	17.36	17.58	577,600	10,078,044	17.448	14.01	13.96	14.01	13.85	14.02	724,181	13.916	1.27%
2020-05-14	17.34	17.24	17.34	17.30	17.34	284,114	4,916,965	17.306	13.83	13.75	13.83	13.80	13.83	356,215	13.803	0.23%
2020-05-13	17.30	17.20	17.30	17.14	17.30	111,898	1,935,447	17.297	13.80	13.72	13.80	13.67	13.80	140,295	13.796	0.12%
2020-05-12	17.28	17.20	17.28	17.16	17.28	318,800	5,501,784	17.258	13.78	13.72	13.78	13.69	13.78	399,704	13.765	0.47%
2020-05-11	17.20	17.10	17.30	17.08	17.20	451,600	7,744,964	17.150	13.72	13.64	13.80	13.62	13.72	566,205	13.679	1.18%
2020-05-08	17.00	17.00	17.08	17.00	17.08	719,600	12,238,104	17.007	13.56	13.56	13.62	13.56	13.62	902,218	13.564	0.12%
2020-05-07	16.98	16.90	16.98	16.70	17.00	718,400	12,144,336	16.905	13.54	13.48	13.54	13.32	13.56	900,713	13.483	1.07%
2020-05-06	16.80	16.80	16.88	16.76	16.88	2,624,800	44,107,462	16.804	13.40	13.40	13.46	13.37	13.46	3,290,912	13.403	0.24%
2020-05-05	16.76	16.70	16.76	16.66	16.76	330,800	5,517,948	16.681	13.37	13.32	13.37	13.29	13.37	414,749	13.304	0.36%
2020-05-04	16.70	16.50	16.70	16.44	16.72	932,395	15,429,109	16.548	13.32	13.16	13.32	13.11	13.34	1,169,015	13.198	0.00%
2020-04-29	16.70	16.68	16.70	16.56	16.72	845,200	14,103,692	16.687	13.32	13.30	13.32	13.21	13.34	1,059,692	13.309	0.12%
2020-04-28	16.68	16.64	16.68	16.42	16.70	1,490,200	24,598,141	16.507	13.30	13.27	13.30	13.10	13.32	1,868,378	13.166	1.21%
2020-04-27	16.48	16.44	16.48	16.04	16.48	5,960,600	97,094,460	16.289	13.14	13.11	13.14	12.79	13.14	7,473,260	12.992	1.23%
2020-04-24	16.28	16.10	16.28	16.10	16.30	2,321,000	37,640,476	16.217	12.98	12.84	12.98	12.84	13.00	2,910,015	12.935	0.00%
2020-04-23	16.28	15.20	16.28	16.28	16.28	1,324,200	21,756,546	16.430	12.98	12.12	12.98	12.98	12.98	1,660,251	13.104	0.12%
2020-04-22	16.26	16.26	16.48	16.22	16.50	1,015,000	16,710,300	16.463	12.97	12.97	13.14	12.94	13.16	1,272,583	13.131	-0.73%
2020-04-21	16.38	16.30	16.38	15.98	16.38	3,060,200	49,597,240	16.207	13.06	13.00	13.06	12.75	13.06	3,836,807	12.927	1.11%
2020-04-20	16.20	16.06	16.20	16.08	16.20	191,400	3,085,572	16.121	12.92	12.81	12.92	12.83	12.92	239,973	12.858	0.75%
2020-04-17	16.08	16.00	16.08	15.84	16.08	439,400	7,030,544	16.000	12.83	12.76	12.83	12.63	12.83	550,909	12.762	2.16%
2020-04-16	15.74	15.74	15.80	15.20	15.80	1,162,400	18,331,268	15.770	12.55	12.55	12.60	12.12	12.60	1,457,390	12.578	0.00%
2020-04-15	15.74	15.70	15.74	15.56	15.84	646,000	10,152,016	15.715	12.55	12.52	12.55	12.41	12.63	809,940	12.534	1.29%
2020-04-14	15.54	15.50	15.60	15.42	15.60	247,195	3,832,002	15.502	12.39	12.36	12.44	12.30	12.44	309,927	12.364	0.39%
2020-04-09	15.48	15.46	15.60	15.06	15.60	731,200	11,302,264	15.457	12.35	12.33	12.44	12.01	12.44	916,761	12.328	0.52%
2020-04-08	15.40	15.38	15.40	14.86	16.00	78,900	1,200,106	15.211	12.28	12.27	12.28	11.85	12.76	98,923	12.132	2.39%
2020-04-07	15.04	15.02	15.04	14.20	15.06	100,800	1,479,260	14.675	12.00	11.98	12.00	11.33	12.01	126,381	11.705	0.13%
2020-04-06	15.02	14.94	15.02	13.84	15.10	557,938	8,251,181	14.789	11.98	11.92	11.98	11.04	12.04	699,530	11.795	-4.94%
2020-04-03	15.80	15.16	15.76	15.06	15.80	19,400	300,908	15.511	12.60	12.09	12.57	12.01	12.60	24,323	12.371	-0.38%
2020-04-02	15.86	15.88	15.98	15.60	16.00	2,238,000	35,339,924	15.791	12.65	12.67	12.75	12.44	12.76	2,805,952	12.595	0.51%
2020-04-01	15.78	15.66	15.78	15.50	15.80	1,693,200	26,566,020	15.690	12.59	12.49	12.59	12.36	12.60	2,122,894	12.514	1.81%
2020-03-31	15.50	15.50	15.58	15.10	15.52	1,125,367	17,383,819	15.447	12.36	12.36	12.43	12.04	12.38	1,410,959	12.321	1.04%
2020-03-30	15.34	15.32	15.34	15.06	15.48	389,600	5,922,940	15.203	12.24	12.22	12.24	12.01	12.35	488,471	12.125	1.86%
2020-03-27	15.06	15.06	15.50	15.00	15.50	61,600	933,454	15.154	12.01	12.01	12.36	11.96	12.36	77,233	12.086	-0.53%
2020-03-26	15.14	12.02	15.14	15.14	15.58	11,800	183,108	15.518	12.08	9.587	12.08	12.08	12.43	14,795	12.377	-2.95%
2020-03-25	15.60	15.00	15.60	15.00	15.60	568,400	8,544,744	15.033	12.44	11.96	12.44	11.96	12.44	712,647	11.990	0.00%
2020-03-24	15.60	12.00	15.60	15.20	15.80	22,200	345,784	15.576	12.44	9.571	12.44	12.12	12.60	27,834	12.423	-0.38%
2020-03-23	15.66	15.62	15.66	15.62	16.00	2,361,000	36,893,392	15.626	12.49	12.46	12.49	12.46	12.76	2,960,166	12.463	0.26%
2020-03-20	15.62	15.62	15.80	14.84	16.24	2,951,400	46,227,656	15.663	12.46	12.46	12.60	11.84	12.95	3,700,396	12.493	-3.10%
2020-03-19	16.12	-	16.00	16.12	16.60	3,442,899	55,848,057	16.221	12.86	-	12.76	12.86	13.24	4,316,626	12.938	-2.77%
2020-03-18	16.58	16.50	16.60	16.00	16.64	369,800	6,068,032	16.409	13.22	13.16	13.24	12.76	13.27	463,647	13.088	-0.12%
2020-03-17	16.60	16.46	16.60	16.10	16.76	69,200	1,139,276	16.464	13.24	13.13	13.24	12.84	13.37	86,761	13.131	1.59%
2020-03-16	16.34	16.34	16.56	16.32	17.38	35,400	596,872	16.861	13.03	13.03	13.21	13.02	13.86	44,384	13.448	-5.66%
2020-03-13	17.32	17.26	17.34	15.30	17.32	80,400	1,380,792	17.174	13.81	13.77	13.83	12.20	13.81	100,804	13.698	-1.03%
2020-03-12	17.50	17.42	17.50	16.72	17.60	57,400	998,128	17.389	13.96	13.89	13.96	13.34	14.04	71,967	13.869	1.04%
2020-03-11	17.32	17.32	17.44	16.48	17.44	199,600	3,423,556	17.152	13.81	13.81	13.91	13.14	13.91	250,254	13.680	0.93%
2020-03-10	17.16	17.06	17.20	16.82	17.16	26,200	443,404	16.924	13.69	13.61	13.72	13.42	13.69	32,849	13.498	0.59%
2020-03-09	17.06	17.02	17.06	16.80	17.68	76,000	1,301,208	17.121	13.61	13.57	13.61	13.40	14.10	95,287	13.656	-4.37%
2020-03-06	17.84	17.80	17.84	17.14	18.10	185,800	3,306,228	17.795	14.23	14.20	14.23	13.67	14.44	232,952	14.193	-0.89%
2020-03-05	18.00	17.42	17.96	-	-	0	0	-	14.36	13.89	14.32	-	-	0	-	0.00%
2020-03-04	18.00	17.52	18.00	17.44	18.08	7,800	138,152	17.712	14.36	13.97	14.36	13.91	14.42	9,779	14.127	1.24%
2020-03-03	17.78	17.68	18.10	17.72	18.08	19,600	348,136	17.762	14.18	14.10	14.44	14.13	14.42	24,574	14.167	-2.31%
2020-03-02	18.20	17.98	18.20	17.90	19.16	90,800	1,671,302	18.406	14.52	14.34	14.52	14.28	15.28	113,843	14.681	-5.21%
2020-02-28	19.20	18.62	19.20	17.98	19.20	154,200	2,921,468	18.946	15.31	14.85	15.31	14.34	15.31	193,332	15.111	0.63%
2020-02-27	19.08	19.08	19.26	18.60	19.40	655,800	12,457,952	18.997	15.22	15.22	15.36	14.84	15.47	822,227	15.151	2.58%
2020-02-26	18.60	18.40	18.60	16.90	19.00	352,200	6,387,528	18.136	14.84	14.68	14.84	13.48	15.15	441,580	14.465	8.77%
2020-02-25	17.10	17.00	17.30	17.10	17.50	16,000	276,560	17.285	13.64	13.56	13.80	13.64	13.96	20,060	13.786	-0.23%
2020-02-24	17.14	17.02	17.14	17.00	17.38	31,600	542,200	17.158	13.67	13.57	13.67	13.56	13.86	39,619	13.685	-0.92%
2020-02-21	17.30	17.26	17.30	17.26	17.60	62,200	1,084,264	17.432	13.80	13.77	13.80	13.77	14.04	77,985	13.904	-1.14%
2020-02-20	17.50	17.38	17.50	17.12	17.66	2,300,200	39,690,748	17.255	13.96	13.86	13.96	13.65	14.09	2,883,937	13.763	0.34%
2020-02-19	17.44	17.20	17.48	17.22	18.30	119,400	2,091,952	17.521	13.91	13.72	13.94	13.73	14.60	149,701	13.974	-4.60%
2020-02-18	18.28	18.26	18.36	18.26	18.54	64,400	1,186,384	18.422	14.58	14.56	14.64	14.56	14.79	80,743	14.693	0.11%
2020-02-17	18.26	18.26	18.28	18.22	18.66	48,200	890,792	18.481	14.56	14.56	14.58	14.53	14.88	60,432	14.740	-1.72%
2020-02-14	18.58	18.56	18.58	18.30	19.00	246,400	4,643,392	18.845	14.82	14.80	14.82	14.60	15.15	308,931	15.031	1.64%
2020-02-13	18.28	18.12	18.30	18.00	18.32	14,600	266,128	18.228	14.58	14.45	14.60	14.36	14.61	18,305	14.538	-0.11%
2020-02-12	18.30	18.28	18.36	18.02	18.60	398,198	7,324,034	18.393	14.60	14.58	14.64	14.37	14.84	499,251	14.670	0.11%
2020-02-11	18.28	18.12	18.28	17.84	18.32	88,800	1,613,392	18.169	14.58	14.45	14.58	14.23	14.61	111,335	14.491	0.99%
2020-02-10	18.10	18.00	18.10	17.82	19.00	143,000	2,629,424	18.388	14.44	14.36	14.44	14.21	15.15	179,290	14.666	1.12%
2020-02-07	17.90	17.66	17.90	17.66	17.96	1,126,600	20,165,940	17.900	14.28	14.09	14.28	14.09	14.32	1,412,505	14.277	0.00%
2020-02-06	17.90	17.82	18.08	17.42	18.16	54,200	963,756	17.782	14.28	14.21	14.42	13.89	14.48	67,955	14.182	-1.43%
2020-02-05	18.16	18.04	18.16	18.16	18.20	8,800	159,916	18.172	14.48	14.39	14.48	14.48	14.52	11,033	14.494	0.78%
2020-02-04	18.02	17.74	18.02	17.28	18.02	121,486	2,153,838	17.729	14.37	14.15	14.37	13.78	14.37	152,316	14.141	4.89%
2020-02-03	17.18	17.00	17.18	16.80	17.20	31,076	525,100	16.897	13.70	13.56	13.70	13.40	13.72	38,962	13.477	-0.58%
2020-01-31	17.28	-	17.28	-	-	0	0	-	13.78	-	13.78	-	-	0	-	-0.80%
2020-01-30	17.42	17.30	17.42	17.38	18.30	76,800	1,357,556	17.677	13.89	13.80	13.89	13.86	14.60	96,290	14.099	-3.54%
2020-01-29	18.06	18.00	18.06	17.68	18.10	126,800	2,277,272	17.960	14.40	14.36	14.40	14.10	14.44	158,979	14.324	-0.77%
2020-01-24	18.20	18.20	18.24	17.94	18.26	44,560	807,444	18.120	14.52	14.52	14.55	14.31	14.56	55,868	14.453	1.56%
2020-01-23	17.92	17.76	17.92	17.24	18.08	212,000	3,771,088	17.788	14.29	14.17	14.29	13.75	14.42	265,801	14.188	4.67%
2020-01-22	17.12	17.10	17.14	16.82	17.14	78,774	1,341,962	17.036	13.65	13.64	13.67	13.42	13.67	98,765	13.587	-0.70%
2020-01-21	17.24	17.06	17.24	16.20	17.38	179,400	3,023,048	16.851	13.75	13.61	13.75	12.92	13.86	224,927	13.440	0.35%
2020-01-20	17.18	17.18	17.28	16.62	18.10	4,891,324	84,025,137	17.178	13.70	13.70	13.78	13.26	14.44	6,132,627	13.701	-7.14%
2020-01-17	18.50	18.50	18.52	18.38	19.12	475,400	8,880,344	18.680	14.76	14.76	14.77	14.66	15.25	596,045	14.899	-0.64%
2020-01-16	18.62	18.62	18.68	17.76	19.92	1,207,280	22,707,332	18.809	14.85	14.85	14.90	14.17	15.89	1,513,659	15.002	5.20%
2020-01-15	17.70	17.70	17.80	16.38	18.00	9,136,000	154,015,348	16.858	14.12	14.12	14.20	13.06	14.36	11,454,502	13.446	10.63%
2020-01-14	16.00	15.98	16.00	15.30	16.00	290,200	4,593,280	15.828	12.76	12.75	12.76	12.20	12.76	363,846	12.624	4.17%
2020-01-13	15.36	15.22	15.36	14.48	16.06	816,600	12,412,708	15.201	12.25	12.14	12.25	11.55	12.81	1,023,834	12.124	7.71%
2020-01-10	14.26	14.26	14.28	13.64	14.30	778,800	10,928,051	14.032	11.37	11.37	11.39	10.88	11.41	976,441	11.192	4.55%
2020-01-09	13.64	13.64	13.68	13.14	13.80	473,400	6,399,712	13.519	10.88	10.88	10.91	10.48	11.01	593,538	10.782	2.56%
2020-01-08	13.30	13.16	13.30	13.10	14.62	2,221,400	30,789,856	13.861	10.61	10.50	10.61	10.45	11.66	2,785,139	11.055	-5.54%
2020-01-07	14.08	14.06	14.08	13.98	15.08	678,600	9,628,400	14.189	11.23	11.21	11.23	11.15	12.03	850,813	11.317	-5.50%
2020-01-06	14.90	14.76	14.86	14.64	14.96	32,400	481,880	14.873	11.88	11.77	11.85	11.68	11.93	40,622	11.862	0.00%
2020-01-03	14.90	14.90	14.92	14.72	15.46	81,065	1,223,323	15.091	11.88	11.88	11.90	11.74	12.33	101,637	12.036	-2.87%
2020-01-02	15.34	15.34	15.52	15.22	15.52	34,600	532,764	15.398	12.24	12.24	12.38	12.14	12.38	43,381	12.281	0.26%
2019-12-31	15.30	15.30	15.48	15.10	15.50	5,000	77,052	15.410	12.20	12.20	12.35	12.04	12.36	6,269	12.291	-0.65%
2019-12-30	15.40	15.30	15.44	15.12	15.58	49,700	765,162	15.396	12.28	12.20	12.31	12.06	12.43	62,313	12.279	1.18%
2019-12-27	15.22	15.16	15.22	14.74	15.26	201,268	3,027,516	15.042	12.14	12.09	12.14	11.76	12.17	252,345	11.998	0.00%
2019-12-24	15.22	15.10	15.22	15.00	15.56	25,200	382,508	15.179	12.14	12.04	12.14	11.96	12.41	31,595	12.107	-1.42%
2019-12-23	15.44	15.38	15.40	15.30	15.60	82,212	1,274,282	15.500	12.31	12.27	12.28	12.20	12.44	103,075	12.363	-0.39%
2019-12-20	15.50	15.36	15.50	15.22	16.02	577,085	8,957,972	15.523	12.36	12.25	12.36	12.14	12.78	723,536	12.381	-2.27%
2019-12-19	15.86	15.86	15.88	15.10	16.64	1,089,390	17,027,175	15.630	12.65	12.65	12.67	12.04	13.27	1,365,852	12.466	-0.63%
2019-12-18	15.96	15.92	15.96	15.86	16.68	71,779	1,154,594	16.085	12.73	12.70	12.73	12.65	13.30	89,995	12.830	-4.32%
2019-12-17	16.68	16.22	16.68	15.80	18.70	12,001,209	226,496,308	18.873	13.30	12.94	13.30	12.60	14.91	15,046,833	15.053	9.59%
2019-12-16	15.22	15.20	15.22	15.02	15.66	166,800	2,596,504	15.567	12.14	12.12	12.14	11.98	12.49	209,130	12.416	-3.18%
2019-12-13	15.72	15.70	15.72	15.72	16.28	877,800	13,863,264	15.793	12.54	12.52	12.54	12.54	12.98	1,100,565	12.596	-3.44%
2019-12-12	16.28	16.12	16.28	16.24	16.40	44,200	721,052	16.313	12.98	12.86	12.98	12.95	13.08	55,417	13.011	-0.49%
2019-12-11	16.36	16.36	16.38	16.30	16.66	291,200	4,788,524	16.444	13.05	13.05	13.06	13.00	13.29	365,100	13.116	-2.62%
2019-12-10	16.80	16.80	17.04	16.80	17.06	18,800	320,248	17.035	13.40	13.40	13.59	13.40	13.61	23,571	13.587	-1.41%
2019-12-09	17.04	16.90	17.04	16.96	17.50	290,400	4,950,836	17.048	13.59	13.48	13.59	13.53	13.96	364,097	13.598	-1.96%
2019-12-06	17.38	17.38	17.58	17.38	17.80	11,600	204,060	17.591	13.86	13.86	14.02	13.86	14.20	14,544	14.031	-1.81%
2019-12-05	17.70	17.70	17.80	17.70	18.04	10,400	186,596	17.942	14.12	14.12	14.20	14.12	14.39	13,039	14.310	-1.12%
2019-12-04	17.90	17.60	17.90	17.28	18.04	74,800	1,328,536	17.761	14.28	14.04	14.28	13.78	14.39	93,782	14.166	-0.78%
2019-12-03	18.04	17.58	18.04	17.58	18.10	30,078	542,928	18.051	14.39	14.02	14.39	14.02	14.44	37,711	14.397	1.58%
2019-12-02	17.76	17.76	18.04	17.76	18.24	20,200	365,656	18.102	14.17	14.17	14.39	14.17	14.55	25,326	14.438	-2.84%
2019-11-29	18.28	18.00	18.28	17.78	18.34	5,800	104,852	18.078	14.58	14.36	14.58	14.18	14.63	7,272	14.419	0.33%
2019-11-28	18.22	17.76	18.26	17.88	18.78	45,200	815,900	18.051	14.53	14.17	14.56	14.26	14.98	56,671	14.397	-0.22%
2019-11-27	18.26	18.14	18.26	18.12	19.06	1,108,400	20,234,334	18.255	14.56	14.47	14.56	14.45	15.20	1,389,686	14.560	-0.76%
2019-11-26	18.40	18.26	18.40	18.22	19.36	83,400	1,535,096	18.406	14.68	14.56	14.68	14.53	15.44	104,565	14.681	2.22%
2019-11-25	18.00	17.80	18.00	18.00	19.00	75,400	1,387,560	18.403	14.36	14.20	14.36	14.36	15.15	94,535	14.678	-5.36%
2019-11-22	19.02	18.86	19.06	18.26	19.24	204,200	3,871,776	18.961	15.17	15.04	15.20	14.56	15.35	256,021	15.123	2.81%
2019-11-21	18.50	18.46	18.50	17.86	18.50	23,000	419,456	18.237	14.76	14.72	14.76	14.24	14.76	28,837	14.546	1.54%
2019-11-20	18.22	18.22	18.46	16.54	18.82	100,200	1,836,372	18.327	14.53	14.53	14.72	13.19	15.01	125,628	14.617	-5.20%
2019-11-19	19.22	19.22	19.24	18.68	19.30	22,846	438,409	19.190	15.33	15.33	15.35	14.90	15.39	28,644	15.306	5.03%
2019-11-18	18.30	18.00	18.30	18.06	19.74	24,200	449,404	18.570	14.60	14.36	14.60	14.40	15.74	30,341	14.812	5.78%
2019-11-15	17.30	17.30	17.78	17.28	17.30	4,000	69,196	17.299	13.80	13.80	14.18	13.78	13.80	5,015	13.798	-2.48%
2019-11-14	17.74	17.40	17.74	17.40	18.00	15,000	265,912	17.728	14.15	13.88	14.15	13.88	14.36	18,807	14.139	-3.06%
2019-11-13	18.30	18.18	18.30	17.88	19.26	90,400	1,668,000	18.451	14.60	14.50	14.60	14.26	15.36	113,341	14.717	-4.98%
2019-11-12	19.26	14.46	19.22	19.26	19.30	3,000	57,808	19.269	15.36	11.53	15.33	15.36	15.39	3,761	15.369	-0.21%
2019-11-11	19.30	14.52	19.30	19.30	19.30	2,200	42,460	19.300	15.39	11.58	15.39	15.39	15.39	2,758	15.393	-0.31%
2019-11-08	19.36	19.30	19.36	19.18	19.36	14,600	280,528	19.214	15.44	15.39	15.44	15.30	15.44	18,305	15.325	0.31%
2019-11-07	19.30	19.26	19.30	19.30	19.50	677,400	13,141,596	19.400	15.39	15.36	15.39	15.39	15.55	849,308	15.473	-0.41%
2019-11-06	19.38	19.38	19.42	19.22	19.54	126,600	2,452,332	19.371	15.46	15.46	15.49	15.33	15.58	158,728	15.450	0.10%
2019-11-05	19.36	19.34	19.36	19.26	19.40	514,600	9,967,672	19.370	15.44	15.43	15.44	15.36	15.47	645,193	15.449	-0.21%
2019-11-04	19.40	19.06	19.40	19.40	19.44	16,200	314,732	19.428	15.47	15.20	15.47	15.47	15.51	20,311	15.496	-0.10%
2019-11-01	19.42	19.18	19.42	19.04	19.64	286,000	5,576,811	19.499	15.49	15.30	15.49	15.19	15.66	358,580	15.552	-1.22%
2019-10-31	19.66	19.60	19.66	19.50	19.68	253,687	4,972,339	19.600	15.68	15.63	15.68	15.55	15.70	318,067	15.633	0.31%
2019-10-30	19.60	19.50	19.60	19.34	19.78	183,000	3,572,012	19.519	15.63	15.55	15.63	15.43	15.78	229,441	15.568	0.00%
2019-10-29	19.60	19.56	19.60	19.46	19.84	236,800	4,618,796	19.505	15.63	15.60	15.63	15.52	15.82	296,894	15.557	0.51%
2019-10-28	19.50	15.02	19.50	19.50	19.50	200	3,900	19.500	15.55	11.98	15.55	15.55	15.55	251	15.553	0.00%
2019-10-25	19.50	19.50	19.60	19.44	19.60	278,200	5,425,180	19.501	15.55	15.55	15.63	15.51	15.63	348,801	15.554	0.00%
2019-10-24	19.50	19.32	19.50	19.34	19.50	240,027	4,677,260	19.486	15.55	15.41	15.55	15.43	15.55	300,940	15.542	0.93%
2019-10-23	19.32	19.36	19.40	-	-	0	0	-	15.41	15.44	15.47	-	-	0	-	0.00%
2019-10-22	19.32	19.36	19.40	-	-	0	0	-	15.41	15.44	15.47	-	-	0	-	-1.43%
2019-10-21	19.60	19.50	19.60	19.44	19.60	299,400	5,842,908	19.515	15.63	15.55	15.63	15.51	15.63	375,381	15.565	0.51%
2019-10-18	19.50	15.02	19.50	19.50	19.50	400	7,800	19.500	15.55	11.98	15.55	15.55	15.55	502	15.553	0.00%
2019-10-17	19.50	19.34	19.50	19.28	19.62	169,200	3,310,076	19.563	15.55	15.43	15.55	15.38	15.65	212,139	15.603	-0.61%
2019-10-16	19.62	19.42	19.62	19.50	19.88	169,800	3,339,016	19.664	15.65	15.49	15.65	15.55	15.86	212,891	15.684	0.72%
2019-10-15	19.48	19.28	19.48	18.74	19.60	51,400	994,536	19.349	15.54	15.38	15.54	14.95	15.63	64,444	15.433	-0.61%
2019-10-14	19.60	19.52	19.60	19.50	19.62	85,600	1,675,874	19.578	15.63	15.57	15.63	15.55	15.65	107,323	15.615	0.00%
2019-10-11	19.60	19.32	19.60	19.38	19.62	38,890	761,669	19.585	15.63	15.41	15.63	15.46	15.65	48,759	15.621	-0.41%
2019-10-10	19.68	14.88	19.68	19.68	19.72	1,400	27,560	19.686	15.70	11.87	15.70	15.70	15.73	1,755	15.701	-0.20%
2019-10-09	19.72	19.50	19.72	19.50	19.80	110,400	2,164,836	19.609	15.73	15.55	15.73	15.55	15.79	138,417	15.640	1.86%
2019-10-08	19.36	19.06	19.36	19.22	19.62	19,200	375,688	19.567	15.44	15.20	15.44	15.33	15.65	24,073	15.607	6.02%
2019-10-04	18.26	18.30	18.54	18.24	18.76	31,652	591,324	18.682	14.56	14.60	14.79	14.55	14.96	39,685	14.901	-0.22%
2019-10-03	18.30	18.34	18.44	18.30	18.40	3,200	58,620	18.319	14.60	14.63	14.71	14.60	14.68	4,012	14.611	-0.33%
2019-10-02	18.36	18.20	18.58	18.10	18.60	284,000	5,248,152	18.479	14.64	14.52	14.82	14.44	14.84	356,073	14.739	-0.54%
2019-09-30	18.46	15.00	18.46	-	-	114,200	2,112,700	18.500	14.72	11.96	14.72	-	-	143,181	14.755	-0.43%
2019-09-27	18.54	14.74	18.54	18.54	18.54	200	3,708	18.540	14.79	11.76	14.79	14.79	14.79	251	14.787	-5.41%
2019-09-26	19.60	19.40	19.60	19.48	19.76	162,600	3,204,356	19.707	15.63	15.47	15.63	15.54	15.76	203,864	15.718	-0.20%
2019-09-25	19.64	19.52	19.64	19.50	19.80	35,200	691,388	19.642	15.66	15.57	15.66	15.55	15.79	44,133	15.666	0.72%
2019-09-24	19.50	16.60	19.50	19.50	19.52	414,000	8,114,364	19.600	15.55	13.24	15.55	15.55	15.57	519,063	15.633	-0.51%
2019-09-23	19.60	19.34	19.60	19.30	19.60	195,869	3,505,347	17.896	15.63	15.43	15.63	15.39	15.63	245,576	14.274	0.51%
2019-09-20	19.50	19.44	19.50	19.22	19.50	338,400	6,586,448	19.464	15.55	15.51	15.55	15.33	15.55	424,278	15.524	0.52%
2019-09-19	19.40	19.30	19.40	19.28	19.40	39,000	755,432	19.370	15.47	15.39	15.47	15.38	15.47	48,897	15.449	0.62%
2019-09-18	19.28	19.20	19.28	18.50	19.30	159,200	3,024,604	18.999	15.38	15.31	15.38	14.76	15.39	199,601	15.153	2.23%
2019-09-17	18.86	18.60	18.86	18.56	18.90	2,400	45,244	18.852	15.04	14.84	15.04	14.80	15.07	3,009	15.036	-0.21%
2019-09-16	18.90	18.84	18.90	18.90	19.00	49,400	937,700	18.982	15.07	15.03	15.07	15.07	15.15	61,937	15.140	-0.53%
2019-09-13	19.00	18.86	19.00	18.74	19.00	65,000	1,232,268	18.958	15.15	15.04	15.15	14.95	15.15	81,495	15.121	0.11%
2019-09-12	18.98	18.80	18.98	18.64	19.00	42,124	794,565	18.863	15.14	14.99	15.14	14.87	15.15	52,814	15.045	0.42%
2019-09-11	18.90	18.74	18.92	18.64	19.00	114,600	2,162,508	18.870	15.07	14.95	15.09	14.87	15.15	143,683	15.051	1.94%
2019-09-10	18.54	18.52	18.54	18.54	18.70	40,000	745,840	18.646	14.79	14.77	14.79	14.79	14.91	50,151	14.872	-0.43%
2019-09-09	18.62	18.62	18.64	18.48	18.68	140,400	2,614,436	18.621	14.85	14.85	14.87	14.74	14.90	176,030	14.852	1.75%
2019-09-06	18.30	18.02	18.46	18.00	18.66	13,000	238,824	18.371	14.60	14.37	14.72	14.36	14.88	16,299	14.653	-1.19%
2019-09-05	18.52	17.56	18.52	15.00	18.60	31,600	577,056	18.261	14.77	14.01	14.77	11.96	14.84	39,619	14.565	2.32%
2019-09-04	18.10	18.10	18.18	17.80	18.50	130,200	2,385,844	18.325	14.44	14.44	14.50	14.20	14.76	163,242	14.615	0.56%
2019-09-03	18.00	17.82	18.00	17.82	18.20	82,000	1,476,120	18.002	14.36	14.21	14.36	14.21	14.52	102,810	14.358	0.45%
2019-09-02	17.92	17.86	17.92	17.92	18.48	25,000	452,636	18.105	14.29	14.24	14.29	14.29	14.74	31,344	14.441	-3.24%
2019-08-30	18.52	18.34	18.52	18.40	18.72	20,000	370,404	18.520	14.77	14.63	14.77	14.68	14.93	25,076	14.772	-1.07%
2019-08-29	18.72	-	17.98	-	-	0	0	-	14.93	-	14.34	-	-	0	-	0.00%
2019-08-28	18.72	-	18.72	18.64	18.80	11,800	221,808	18.797	14.93	-	14.93	14.87	14.99	14,795	14.993	3.20%
2019-08-27	18.14	18.10	18.14	18.14	18.82	203,400	3,696,944	18.176	14.47	14.44	14.47	14.47	15.01	255,018	14.497	-4.53%
2019-08-26	19.00	18.68	19.00	18.84	19.60	25,200	482,304	19.139	15.15	14.90	15.15	15.03	15.63	31,595	15.265	-4.90%
2019-08-23	19.98	19.72	19.98	19.82	20.20	419,000	8,381,150	20.003	15.94	15.73	15.94	15.81	16.11	525,332	15.954	0.30%
2019-08-22	19.92	19.92	19.94	19.60	20.05	137,200	2,729,994	19.898	15.89	15.89	15.90	15.63	15.99	172,018	15.870	-0.20%
2019-08-21	19.96	19.74	19.96	19.54	20.30	170,600	3,392,898	19.888	15.92	15.74	15.92	15.58	16.19	213,894	15.863	1.01%
2019-08-20	19.76	19.60	19.76	19.52	19.88	67,600	1,339,080	19.809	15.76	15.63	15.76	15.57	15.86	84,755	15.799	0.00%
2019-08-19	19.76	19.56	19.76	19.56	19.98	70,800	1,397,480	19.738	15.76	15.60	15.76	15.60	15.94	88,767	15.743	1.02%
2019-08-16	19.56	18.50	19.56	19.50	19.76	46,200	903,008	19.546	15.60	14.76	15.60	15.55	15.76	57,924	15.589	-0.10%
2019-08-15	19.58	15.10	19.58	19.32	19.70	131,200	2,566,084	19.559	15.62	12.04	15.62	15.41	15.71	164,495	15.600	-0.61%
2019-08-14	19.70	19.50	19.70	19.28	19.74	164,400	3,212,996	19.544	15.71	15.55	15.71	15.38	15.74	206,121	15.588	1.03%
2019-08-13	19.50	19.22	19.50	19.20	19.96	180,800	3,524,596	19.494	15.55	15.33	15.55	15.31	15.92	226,683	15.549	0.00%
2019-08-12	19.50	19.38	19.50	18.82	19.50	471,000	9,038,640	19.190	15.55	15.46	15.55	15.01	15.55	590,529	15.306	2.63%
2019-08-09	19.00	19.00	19.40	18.42	19.40	224,600	4,261,468	18.974	15.15	15.15	15.47	14.69	15.47	281,598	15.133	-2.56%
2019-08-08	19.50	18.88	19.50	16.20	20.00	235,200	4,296,608	18.268	15.55	15.06	15.55	12.92	15.95	294,888	14.570	21.88%
2019-08-07	16.00	16.00	16.68	15.64	17.08	65,400	1,095,388	16.749	12.76	12.76	13.30	12.47	13.62	81,997	13.359	-3.03%
2019-08-06	16.50	16.50	16.70	15.24	16.70	236,600	3,889,808	16.440	13.16	13.16	13.32	12.16	13.32	296,644	13.113	-5.82%
2019-08-05	17.52	17.50	17.52	16.38	18.80	255,423	4,410,896	17.269	13.97	13.96	13.97	13.06	14.99	320,243	13.774	-6.21%
2019-08-02	18.68	18.44	18.68	18.34	19.08	73,157	1,368,076	18.701	14.90	14.71	14.90	14.63	15.22	91,723	14.915	-1.79%
2019-08-01	19.02	19.00	19.02	18.66	19.02	90,000	1,692,040	18.800	15.17	15.15	15.17	14.88	15.17	112,840	14.995	2.26%
2019-07-31	18.60	18.32	18.96	18.22	19.38	20,000	378,148	18.907	14.84	14.61	15.12	14.53	15.46	25,076	15.080	-4.02%
2019-07-30	19.38	19.38	19.52	19.34	19.50	16,600	321,480	19.366	15.46	15.46	15.57	15.43	15.55	20,813	15.446	0.41%
2019-07-29	19.30	18.94	19.70	19.30	20.05	59,800	1,184,854	19.814	15.39	15.11	15.71	15.39	15.99	74,976	15.803	-3.02%
2019-07-26	19.90	19.90	19.92	19.90	20.10	44,500	886,484	19.921	15.87	15.87	15.89	15.87	16.03	55,793	15.889	0.00%
2019-07-25	19.90	19.90	20.05	19.90	20.50	153,700	3,083,134	20.059	15.87	15.87	15.99	15.87	16.35	192,705	15.999	-1.24%
2019-07-24	20.15	20.00	20.15	19.90	20.25	302,600	6,060,834	20.029	16.07	15.95	16.07	15.87	16.15	379,393	15.975	0.50%
2019-07-23	20.05	20.00	20.05	19.98	20.40	326,400	6,542,788	20.045	15.99	15.95	15.99	15.94	16.27	409,233	15.988	-2.20%
2019-07-22	20.50	20.35	20.50	20.30	20.50	158,000	3,224,440	20.408	16.35	16.23	16.35	16.19	16.35	198,097	16.277	0.00%
2019-07-19	20.50	20.40	20.50	20.10	20.50	314,400	6,397,330	20.348	16.35	16.27	16.35	16.03	16.35	394,187	16.229	0.74%
2019-07-18	20.35	20.30	20.35	20.05	20.45	250,600	5,067,860	20.223	16.23	16.19	16.23	15.99	16.31	314,196	16.130	-0.25%
2019-07-17	20.40	20.25	20.40	20.00	20.55	197,062	4,003,936	20.318	16.27	16.15	16.27	15.95	16.39	247,072	16.206	1.24%
2019-07-16	20.15	19.94	20.15	19.82	20.20	28,800	577,140	20.040	16.07	15.90	16.07	15.81	16.11	36,109	15.983	0.00%
2019-07-15	20.15	19.76	20.15	19.48	20.40	43,000	848,488	19.732	16.07	15.76	16.07	15.54	16.27	53,912	15.738	2.28%
2019-07-12	19.70	19.60	19.70	19.54	20.60	12,078,000	235,532,898	19.501	15.71	15.63	15.71	15.58	16.43	15,143,112	15.554	-2.72%
2019-07-11	20.25	20.05	20.35	19.86	20.75	99,400	2,017,447	20.296	16.15	15.99	16.23	15.84	16.55	124,625	16.188	-0.74%
2019-07-10	20.40	20.35	20.40	20.20	20.50	114,200	2,320,350	20.318	16.27	16.23	16.27	16.11	16.35	143,181	16.206	-0.24%
2019-07-09	20.45	20.30	20.45	20.15	20.45	43,000	871,960	20.278	16.31	16.19	16.31	16.07	16.31	53,912	16.174	0.74%
2019-07-08	20.30	20.00	20.30	20.10	20.45	19,000	385,450	20.287	16.19	15.95	16.19	16.03	16.31	23,822	16.181	0.00%
2019-07-05	20.30	20.00	20.35	20.20	20.35	7,200	146,200	20.306	16.19	15.95	16.23	16.11	16.23	9,027	16.196	-0.25%
2019-07-04	20.35	19.80	20.30	19.98	20.50	1,992,200	39,861,280	20.009	16.23	15.79	16.19	15.94	16.35	2,497,773	15.959	-0.49%
2019-07-03	20.45	20.10	20.50	20.00	20.50	126,200	2,561,730	20.299	16.31	16.03	16.35	15.95	16.35	158,227	16.190	-1.21%
2019-07-02	20.70	20.60	20.70	20.30	20.70	165,034	3,394,903	20.571	16.51	16.43	16.51	16.19	16.51	206,916	16.407	0.00%
2019-06-28	20.70	20.50	20.70	20.20	21.20	21,200	438,620	20.690	16.51	16.35	16.51	16.11	16.91	26,580	16.502	-1.90%
2019-06-27	21.10	20.35	21.10	21.00	21.35	49,405	1,047,816	21.209	16.83	16.23	16.83	16.75	17.03	61,943	16.916	0.72%
2019-06-26	20.95	20.50	20.95	20.50	21.60	16,600	353,250	21.280	16.71	16.35	16.71	16.35	17.23	20,813	16.973	-3.01%
2019-06-25	21.60	21.55	21.60	21.55	22.00	44,600	968,480	21.715	17.23	17.19	17.23	17.19	17.55	55,918	17.320	-0.23%
2019-06-24	21.65	21.65	21.75	21.65	21.80	45,000	980,650	21.792	17.27	17.27	17.35	17.27	17.39	56,420	17.381	-0.69%
2019-06-21	21.80	21.75	21.80	21.35	22.10	709,985	15,645,004	22.036	17.39	17.35	17.39	17.03	17.63	890,162	17.575	-1.36%
2019-06-20	22.10	22.05	22.10	21.40	22.10	249,200	5,447,840	21.861	17.63	17.59	17.63	17.07	17.63	312,441	17.436	4.99%
2019-06-19	21.05	21.05	21.25	21.00	22.00	87,155	1,871,080	21.468	16.79	16.79	16.95	16.75	17.55	109,273	17.123	0.00%
2019-06-18	21.05	21.05	21.10	20.65	21.15	44,000	924,600	21.014	16.79	16.79	16.83	16.47	16.87	55,166	16.760	2.18%
2019-06-17	20.60	20.60	21.10	20.60	22.30	113,400	2,396,840	21.136	16.43	16.43	16.83	16.43	17.79	142,178	16.858	-3.74%
2019-06-14	21.40	21.35	21.40	20.55	21.80	544,502	11,616,077	21.333	17.07	17.03	17.07	16.39	17.39	682,684	17.015	3.63%
2019-06-13	20.65	20.50	20.65	20.00	22.30	230,104	4,743,702	20.616	16.47	16.35	16.47	15.95	17.79	288,499	16.443	3.35%
2019-06-12	19.98	19.78	19.98	19.40	20.00	48,800	964,412	19.763	15.94	15.78	15.94	15.47	15.95	61,184	15.762	-0.10%
2019-06-11	20.00	19.96	20.10	19.40	20.00	41,200	818,016	19.855	15.95	15.92	16.03	15.47	15.95	51,656	15.836	2.56%
2019-06-10	19.50	19.50	19.60	19.44	20.75	84,918	1,675,886	19.735	15.55	15.55	15.63	15.51	16.55	106,468	15.741	-3.23%
2019-06-06	20.15	20.00	20.15	20.00	20.65	40,600	818,810	20.168	16.07	15.95	16.07	15.95	16.47	50,903	16.086	-1.71%
2019-06-05	20.50	20.40	20.50	19.98	21.00	1,308,944	26,837,098	20.503	16.35	16.27	16.35	15.94	16.75	1,641,123	16.353	-0.73%
2019-06-04	20.65	20.60	20.65	20.20	21.80	283,801	5,953,370	20.977	16.47	16.43	16.47	16.11	17.39	355,823	16.731	-1.90%
2019-06-03	21.05	21.00	21.05	20.40	21.30	416,600	8,657,920	20.782	16.79	16.75	16.79	16.27	16.99	522,323	16.576	0.00%
2019-05-31	21.05	21.00	21.05	19.04	21.95	386,000	8,136,456	21.079	16.79	16.75	16.79	15.19	17.51	483,958	16.812	-3.66%
2019-05-30	21.85	21.75	21.85	21.30	22.00	317,400	6,843,790	21.562	17.43	17.35	17.43	16.99	17.55	397,949	17.198	1.86%
2019-05-29	21.45	21.45	21.50	21.10	21.90	44,400	957,160	21.558	17.11	17.11	17.15	16.83	17.47	55,668	17.194	-2.50%
2019-05-28	22.00	22.00	22.40	20.05	22.00	379,000	8,025,850	21.176	17.55	17.55	17.87	15.99	17.55	475,181	16.890	6.54%
2019-05-27	20.65	20.55	20.65	20.45	20.85	10,000	206,640	20.664	16.47	16.39	16.47	16.31	16.63	12,538	16.481	-0.24%
2019-05-24	20.70	20.55	20.70	20.35	21.65	366,000	7,597,290	20.758	16.51	16.39	16.51	16.23	17.27	458,882	16.556	-3.72%
2019-05-23	21.50	21.25	21.50	21.40	21.80	35,800	771,360	21.546	17.15	16.95	17.15	17.07	17.39	44,885	17.185	0.00%
2019-05-22	21.50	21.30	21.50	21.15	21.60	546,400	11,615,700	21.259	17.15	16.99	17.15	16.87	17.23	685,063	16.956	0.70%
2019-05-21	21.35	21.10	21.30	21.00	21.50	471,000	10,014,720	21.263	17.03	16.83	16.99	16.75	17.15	590,529	16.959	0.95%
2019-05-20	21.15	21.15	21.20	21.10	22.00	375,600	8,039,150	21.404	16.87	16.87	16.91	16.83	17.55	470,918	17.071	-0.47%
2019-05-17	21.25	21.25	21.35	20.70	21.95	917,400	19,603,030	21.368	16.95	16.95	17.03	16.51	17.51	1,150,215	17.043	-2.97%
2019-05-16	21.90	21.85	21.90	21.10	23.00	976,600	21,268,860	21.779	17.47	17.43	17.47	16.83	18.34	1,224,438	17.370	0.00%
2019-05-15	21.90	21.90	21.95	21.50	22.25	279,400	6,121,900	21.911	17.47	17.47	17.51	17.15	17.75	350,305	17.476	-1.57%
2019-05-14	22.25	22.25	22.30	21.40	22.40	521,200	11,221,885	21.531	17.75	17.75	17.79	17.07	17.87	653,468	17.173	2.77%
2019-05-10	21.65	21.65	21.70	21.55	21.95	270,200	5,913,460	21.886	17.27	17.27	17.31	17.19	17.51	338,770	17.456	-1.81%
2019-05-09	22.05	22.00	22.05	21.80	22.75	354,600	7,814,660	22.038	17.59	17.55	17.59	17.39	18.15	444,589	17.577	0.23%
2019-05-08	22.00	22.00	22.05	21.40	22.00	460,100	10,006,440	21.748	17.55	17.55	17.59	17.07	17.55	576,863	17.346	0.00%
2019-05-07	22.00	22.00	22.05	21.55	22.00	210,006	4,615,528	21.978	17.55	17.55	17.59	17.19	17.55	263,301	17.530	-0.45%
2019-05-06	22.10	22.10	22.35	20.25	22.40	668,800	14,679,420	21.949	17.63	17.63	17.83	16.15	17.87	838,526	17.506	0.45%
2019-05-03	22.00	21.95	22.10	20.90	23.00	533,000	11,733,130	22.013	17.55	17.51	17.63	16.67	18.34	668,263	17.558	4.02%
2019-05-02	21.15	21.05	21.15	20.45	21.35	139,200	2,918,650	20.967	16.87	16.79	16.87	16.31	17.03	174,526	16.723	2.92%
2019-04-30	20.55	20.50	20.55	20.30	20.55	31,005	634,862	20.476	16.39	16.35	16.39	16.19	16.39	38,873	16.332	0.24%
2019-04-29	20.50	20.50	20.55	20.20	20.60	185,000	3,780,710	20.436	16.35	16.35	16.39	16.11	16.43	231,949	16.300	0.74%
2019-04-26	20.35	20.25	20.35	20.20	20.40	448,600	9,078,310	20.237	16.23	16.15	16.23	16.11	16.27	562,444	16.141	0.74%
2019-04-25	20.20	20.10	20.20	20.00	20.35	185,200	3,727,190	20.125	16.11	16.03	16.11	15.95	16.23	232,199	16.052	0.00%
2019-04-24	20.20	20.15	20.20	20.05	20.30	122,400	2,469,250	20.174	16.11	16.07	16.11	15.99	16.19	153,462	16.090	-0.49%
2019-04-23	20.30	20.20	20.30	19.98	20.35	154,200	3,108,394	20.158	16.19	16.11	16.19	15.94	16.23	193,332	16.078	0.00%
2019-04-18	20.30	20.30	20.35	20.00	20.45	200,800	4,087,125	20.354	16.19	16.19	16.23	15.95	16.31	251,758	16.234	0.00%
2019-04-17	20.30	20.25	20.30	20.20	20.35	125,600	2,547,495	20.283	16.19	16.15	16.19	16.11	16.23	157,474	16.177	-0.25%
2019-04-16	20.35	20.20	20.35	20.15	20.45	197,200	4,008,510	20.327	16.23	16.11	16.23	16.07	16.31	247,245	16.213	-0.25%
2019-04-15	20.40	20.30	20.40	20.10	20.40	1,567,400	31,827,030	20.306	16.27	16.19	16.27	16.03	16.27	1,965,169	16.196	1.75%
2019-04-12	20.05	20.00	20.05	19.78	20.15	212,800	4,242,337	19.936	15.99	15.95	15.99	15.78	16.07	266,804	15.901	0.35%
2019-04-11	19.98	19.98	20.00	19.94	20.45	160,400	3,206,569	19.991	15.94	15.94	15.95	15.90	16.31	201,106	15.945	-0.60%
2019-04-10	20.10	20.10	20.30	19.92	20.50	1,060,600	21,391,888	20.170	16.03	16.03	16.19	15.89	16.35	1,329,755	16.087	1.01%
2019-04-09	19.90	19.88	19.90	19.70	20.00	433,400	8,607,244	19.860	15.87	15.86	15.87	15.71	15.95	543,387	15.840	0.61%
2019-04-08	19.78	19.76	19.78	19.72	20.00	468,224	9,294,725	19.851	15.78	15.76	15.78	15.73	15.95	587,048	15.833	0.20%
2019-04-04	19.74	19.72	19.74	19.64	20.50	2,869,200	57,226,659	19.945	15.74	15.73	15.74	15.66	16.35	3,597,335	15.908	-1.10%
2019-04-03	19.96	19.94	19.96	19.88	22.15	16,246,600	335,730,331	20.665	15.92	15.90	15.92	15.86	17.67	20,369,604	16.482	-11.29%
2019-04-02	22.50	22.45	22.50	22.50	22.80	583,204	13,247,690	22.715	17.95	17.91	17.95	17.95	18.19	731,207	18.118	-0.88%
2019-04-01	22.70	22.60	22.70	22.65	24.60	698,900	16,381,195	23.439	18.11	18.03	18.11	18.07	19.62	876,264	18.694	-1.94%
2019-03-29	23.15	23.10	23.15	23.05	24.30	810,600	19,097,900	23.560	18.46	18.42	18.46	18.38	19.38	1,016,311	18.791	-4.14%
2019-03-28	24.15	23.75	24.15	23.75	24.15	314,078	7,533,016	23.985	19.26	18.94	19.26	18.94	19.26	393,784	19.130	0.42%
2019-03-27	24.05	24.00	24.05	24.00	24.50	128,608	3,093,162	24.051	19.18	19.14	19.18	19.14	19.54	161,246	19.183	0.00%
2019-03-26	24.05	24.00	24.05	23.70	24.60	31,800	766,380	24.100	19.18	19.14	19.18	18.90	19.62	39,870	19.222	-0.62%
2019-03-25	24.20	24.15	24.20	23.80	24.65	405,057	9,771,874	24.125	19.30	19.26	19.30	18.98	19.66	507,851	19.242	-3.20%
2019-03-22	25.00	24.15	25.00	24.20	25.70	85,400	2,181,999	25.550	19.94	19.26	19.94	19.30	20.50	107,073	20.379	1.21%
2019-03-21	24.70	24.70	24.90	24.30	26.10	32,600	838,880	25.733	19.70	19.70	19.86	19.38	20.82	40,873	20.524	-0.40%
2019-03-20	24.80	24.70	24.80	24.15	25.10	104,616	2,608,215	24.931	19.78	19.70	19.78	19.26	20.02	131,165	19.885	-0.80%
2019-03-19	25.00	25.00	25.05	24.65	26.00	63,404	1,585,960	25.014	19.94	19.94	19.98	19.66	20.74	79,494	19.951	-1.96%
2019-03-18	25.50	25.50	25.55	23.65	25.75	357,800	8,854,515	24.747	20.34	20.34	20.38	18.86	20.54	448,601	19.738	-2.11%
2019-03-15	26.05	25.65	26.05	25.45	27.00	1,132,616	29,828,034	26.336	20.78	20.46	20.78	20.30	21.53	1,420,047	21.005	-3.34%
2019-03-14	26.95	26.75	26.95	26.65	27.05	305,000	8,182,025	26.826	21.50	21.34	21.50	21.26	21.57	382,402	21.396	-0.37%
2019-03-13	27.05	27.00	27.05	26.60	27.05	20,386	549,359	26.948	21.57	21.53	21.57	21.22	21.57	25,559	21.493	0.00%
2019-03-12	27.05	27.00	27.05	26.50	27.05	1,076,400	29,079,982	27.016	21.57	21.53	21.57	21.14	21.57	1,349,565	21.548	0.00%
2019-03-11	27.05	27.00	27.05	26.60	27.05	9,600	258,650	26.943	21.57	21.53	21.57	21.22	21.57	12,036	21.489	-0.73%
2019-03-08	27.25	27.00	27.45	26.90	27.45	341,200	9,333,438	27.355	21.73	21.53	21.89	21.46	21.89	427,789	21.818	-0.37%
2019-03-07	27.35	27.25	27.35	27.10	27.45	19,612	536,342	27.348	21.81	21.73	21.81	21.61	21.89	24,589	21.812	0.37%
2019-03-06	27.25	27.20	27.25	27.05	27.50	43,200	1,174,230	27.181	21.73	21.69	21.73	21.57	21.93	54,163	21.680	0.18%
2019-03-05	27.20	27.10	27.20	27.05	27.50	36,329	988,877	27.220	21.69	21.61	21.69	21.57	21.93	45,548	21.710	0.37%
2019-03-04	27.10	26.90	27.50	26.80	27.50	23,804	647,550	27.203	21.61	21.46	21.93	21.38	21.93	29,845	21.697	0.37%
2019-03-01	27.00	26.60	27.00	26.50	27.50	43,000	1,164,659	27.085	21.53	21.22	21.53	21.14	21.93	53,912	21.603	0.00%
2019-02-28	27.00	25.85	27.00	26.80	28.10	124,400	3,370,360	27.093	21.53	20.62	21.53	21.38	22.41	155,970	21.609	4.25%
2019-02-27	25.90	25.90	25.95	25.50	27.35	50,212	1,299,828	25.887	20.66	20.66	20.70	20.34	21.81	62,955	20.647	-2.08%
2019-02-26	26.45	26.45	26.75	26.10	27.65	137,400	3,708,620	26.991	21.10	21.10	21.34	20.82	22.05	172,269	21.528	-2.76%
2019-02-25	27.20	27.15	27.20	26.55	27.50	231,800	6,293,220	27.149	21.69	21.65	21.69	21.18	21.93	290,625	21.654	1.49%
2019-02-22	26.80	26.55	26.80	26.40	27.05	166,020	4,465,748	26.899	21.38	21.18	21.38	21.06	21.57	208,152	21.454	-0.92%
2019-02-21	27.05	27.00	27.05	27.00	27.20	88,600	2,393,630	27.016	21.57	21.53	21.57	21.53	21.69	111,085	21.548	-0.18%
2019-02-20	27.10	27.05	27.10	27.00	27.50	108,712	2,958,745	27.216	21.61	21.57	21.61	21.53	21.93	136,301	21.708	0.37%
2019-02-19	27.00	27.00	27.05	25.75	27.25	153,824	4,129,912	26.848	21.53	21.53	21.57	20.54	21.73	192,861	21.414	1.89%
2019-02-18	26.50	26.35	26.60	25.50	27.00	78,800	2,100,470	26.656	21.14	21.02	21.22	20.34	21.53	98,798	21.260	-2.57%
2019-02-15	27.20	27.10	27.35	26.55	27.45	230,424	6,268,399	27.204	21.69	21.61	21.81	21.18	21.89	288,900	21.697	-1.09%
2019-02-14	27.50	27.45	27.50	26.85	28.00	262,216	7,169,110	27.341	21.93	21.89	21.93	21.42	22.33	328,760	21.806	-1.61%
2019-02-13	27.95	27.95	28.00	26.85	28.45	315,404	8,907,780	28.242	22.29	22.29	22.33	21.42	22.69	395,446	22.526	-0.53%
2019-02-12	28.10	28.00	28.10	27.70	28.95	60,200	1,686,390	28.013	22.41	22.33	22.41	22.09	23.09	75,477	22.343	-3.10%
2019-02-11	29.00	28.75	29.00	28.55	29.90	457,204	13,346,516	29.192	23.13	22.93	23.13	22.77	23.85	573,232	23.283	0.17%
2019-02-08	28.95	28.85	28.95	27.80	29.80	350,200	10,063,680	28.737	23.09	23.01	23.09	22.17	23.77	439,073	22.920	4.14%
2019-02-04	27.80	27.80	27.90	27.05	27.80	357,600	9,669,383	27.040	22.17	22.17	22.25	21.57	22.17	448,350	21.567	2.96%
2019-02-01	27.00	27.00	27.05	26.45	27.25	79,012	2,134,941	27.021	21.53	21.53	21.57	21.10	21.73	99,063	21.551	3.25%
2019-01-31	26.15	26.15	26.60	25.55	26.70	27,224	713,491	26.208	20.86	20.86	21.22	20.38	21.30	34,133	20.903	2.75%
2019-01-30	25.45	25.45	25.85	25.00	26.55	216,400	5,577,685	25.775	20.30	20.30	20.62	19.94	21.18	271,317	20.558	-2.12%
2019-01-29	26.00	25.75	26.00	25.50	26.00	182,012	4,710,446	25.880	20.74	20.54	20.74	20.34	20.74	228,202	20.642	0.97%
2019-01-28	25.75	25.65	25.75	24.90	26.25	170,808	4,400,905	25.765	20.54	20.46	20.54	19.86	20.94	214,155	20.550	2.79%
2019-01-25	25.05	25.00	25.05	24.00	25.30	237,336	5,922,129	24.953	19.98	19.94	19.98	19.14	20.18	297,566	19.902	3.09%
2019-01-24	24.30	24.25	24.30	24.15	25.70	383,216	9,452,693	24.667	19.38	19.34	19.38	19.26	20.50	480,467	19.674	0.00%
2019-01-23	24.30	24.25	24.30	23.60	24.75	496,616	12,055,007	24.274	19.38	19.34	19.38	18.82	19.74	622,645	19.361	2.53%
2019-01-22	23.70	23.65	23.70	23.25	24.25	447,616	10,554,543	23.580	18.90	18.86	18.90	18.54	19.34	561,210	18.807	0.42%
2019-01-21	23.60	23.60	24.00	23.35	24.30	270,620	6,441,164	23.802	18.82	18.82	19.14	18.62	19.38	339,297	18.984	-0.42%
2019-01-18	23.70	23.65	23.70	23.55	24.60	567,420	13,545,135	23.871	18.90	18.86	18.90	18.78	19.62	711,418	19.040	-1.66%
2019-01-17	24.10	24.10	24.45	23.70	25.85	351,208	8,679,197	24.712	19.22	19.22	19.50	18.90	20.62	440,336	19.710	1.69%
2019-01-16	23.70	23.60	23.70	23.25	24.60	242,855	5,843,197	24.060	18.90	18.82	18.90	18.54	19.62	304,486	19.190	2.82%
2019-01-15	23.05	23.05	23.15	22.95	24.30	516,080	11,999,366	23.251	18.38	18.38	18.46	18.30	19.38	647,049	18.545	1.10%
2019-01-14	22.80	22.80	22.90	22.40	25.35	952,498	22,328,683	23.442	18.19	18.19	18.26	17.87	20.22	1,194,220	18.697	-8.62%
2019-01-11	24.95	24.75	24.95	24.45	27.50	641,000	16,383,900	25.560	19.90	19.74	19.90	19.50	21.93	803,671	20.386	-8.44%
2019-01-10	27.25	27.20	27.25	25.50	28.60	672,400	18,580,930	27.634	21.73	21.69	21.73	20.34	22.81	843,039	22.040	-0.73%
2019-01-09	27.45	27.45	27.80	27.20	28.80	175,800	4,943,800	28.122	21.89	21.89	22.17	21.69	22.97	220,414	22.430	-0.54%
2019-01-08	27.60	27.60	27.65	27.05	28.55	304,200	8,519,430	28.006	22.01	22.01	22.05	21.57	22.77	381,399	22.337	-1.43%
2019-01-07	28.00	27.60	28.00	26.00	28.75	61,600	1,694,510	27.508	22.33	22.01	22.33	20.74	22.93	77,233	21.940	3.13%
2019-01-04	27.15	27.15	27.45	27.15	29.00	755,200	21,780,300	28.840	21.65	21.65	21.89	21.65	23.13	946,852	23.003	-3.55%
2019-01-03	28.15	28.15	28.40	27.90	30.25	150,800	4,277,205	28.363	22.45	22.45	22.65	22.25	24.13	189,069	22.622	-0.71%
2019-01-02	28.35	28.25	28.35	28.10	28.60	383,017	10,847,585	28.321	22.61	22.53	22.61	22.41	22.81	480,218	22.589	-2.24%
2018-12-31	29.00	28.75	29.00	29.00	29.00	23,000	667,000	29.000	23.13	22.93	23.13	23.13	23.13	28,837	23.130	2.65%
2018-12-28	28.25	28.20	28.25	28.25	30.15	22,200	644,630	29.037	22.53	22.49	22.53	22.53	24.05	27,834	23.160	-2.42%
2018-12-27	28.95	28.90	28.95	28.15	29.40	128,000	3,735,450	29.183	23.09	23.05	23.09	22.45	23.45	160,483	23.276	3.21%
2018-12-24	28.05	27.90	28.05	27.80	28.50	134,400	3,781,570	28.137	22.37	22.25	22.37	22.17	22.73	168,508	22.442	0.18%
2018-12-21	28.00	28.00	28.05	27.40	28.70	3,450,065	96,646,353	28.013	22.33	22.33	22.37	21.85	22.89	4,325,610	22.343	-1.06%
2018-12-20	28.30	28.15	28.30	27.85	29.30	436,200	12,310,030	28.221	22.57	22.45	22.57	22.21	23.37	546,897	22.509	-2.58%
2018-12-19	29.05	28.90	29.05	28.70	29.55	742,600	21,582,820	29.064	23.17	23.05	23.17	22.89	23.57	931,054	23.181	1.22%
2018-12-18	28.70	28.65	28.75	28.70	30.05	366,000	10,803,410	29.518	22.89	22.85	22.93	22.89	23.97	458,882	23.543	-0.17%
2018-12-17	28.75	28.75	28.85	28.00	29.75	287,000	8,273,150	28.826	22.93	22.93	23.01	22.33	23.73	359,834	22.992	1.05%
2018-12-14	28.45	28.15	28.45	28.15	28.85	1,482,400	41,913,920	28.274	22.69	22.45	22.69	22.45	23.01	1,858,598	22.551	-0.35%
2018-12-13	28.55	28.55	28.65	27.05	29.00	766,086	21,854,967	28.528	22.77	22.77	22.85	21.57	23.13	960,501	22.754	1.24%
2018-12-12	28.20	28.00	28.20	27.05	29.00	244,000	6,908,990	28.316	22.49	22.33	22.49	21.57	23.13	305,921	22.584	-0.18%
2018-12-11	28.25	28.25	28.45	27.60	29.00	895,200	25,834,845	28.859	22.53	22.53	22.69	22.01	23.13	1,122,381	23.018	-2.42%
2018-12-10	28.95	28.95	29.00	28.60	30.35	1,021,200	30,394,390	29.763	23.09	23.09	23.13	22.81	24.21	1,280,356	23.739	-1.86%
2018-12-07	29.50	29.35	29.50	28.60	30.10	771,800	22,648,636	29.345	23.53	23.41	23.53	22.81	24.01	967,665	23.405	2.43%
2018-12-06	28.80	28.80	28.90	27.20	29.50	227,800	6,499,810	28.533	22.97	22.97	23.05	21.69	23.53	285,610	22.758	-2.54%
2018-12-05	29.55	29.55	29.65	28.70	30.85	225,200	6,621,765	29.404	23.57	23.57	23.65	22.89	24.61	282,350	23.452	-1.01%
2018-12-04	29.85	29.80	29.90	28.80	30.50	305,200	9,144,480	29.962	23.81	23.77	23.85	22.97	24.33	382,653	23.898	3.47%
2018-12-03	28.85	28.85	29.00	28.85	30.50	1,500,600	44,253,680	29.491	23.01	23.01	23.13	23.01	24.33	1,881,417	23.521	-3.35%
2018-11-30	29.85	29.85	29.90	29.85	31.50	1,515,863	45,441,743	29.978	23.81	23.81	23.85	23.81	25.12	1,900,553	23.910	-2.45%
2018-11-29	30.60	30.60	30.65	30.00	31.20	1,053,000	32,312,785	30.686	24.41	24.41	24.45	23.93	24.88	1,320,227	24.475	2.86%
2018-11-28	29.75	29.75	29.80	29.25	31.40	482,200	14,467,465	30.003	23.73	23.73	23.77	23.33	25.04	604,571	23.930	-0.34%
2018-11-27	29.85	29.85	30.00	29.75	32.05	854,200	26,441,263	30.954	23.81	23.81	23.93	23.73	25.56	1,070,976	24.689	-6.43%
2018-11-26	31.90	31.90	31.95	31.35	32.65	562,000	18,172,475	32.335	25.44	25.44	25.48	25.00	26.04	704,622	25.790	-1.85%
2018-11-23	32.50	32.20	32.50	32.35	33.35	132,400	4,314,580	32.588	25.92	25.68	25.92	25.80	26.60	166,000	25.991	0.00%
2018-11-22	32.50	32.45	32.50	30.00	33.35	917,000	29,828,755	32.529	25.92	25.88	25.92	23.93	26.60	1,149,713	25.945	5.18%
2018-11-21	30.90	30.90	30.95	30.05	32.80	436,600	13,930,210	31.906	24.65	24.65	24.69	23.97	26.16	547,399	25.448	-2.06%
2018-11-20	31.55	31.50	31.85	31.55	34.00	2,758,600	89,753,261	32.536	25.16	25.12	25.40	25.16	27.12	3,458,668	25.950	-5.40%
2018-11-19	33.35	33.35	33.50	30.60	33.80	804,800	26,620,455	33.077	26.60	26.60	26.72	24.41	26.96	1,009,039	26.382	8.99%
2018-11-16	30.60	30.60	30.70	28.90	30.75	1,920,600	57,218,020	29.792	24.41	24.41	24.49	23.05	24.53	2,408,003	23.762	2.00%
2018-11-15	30.00	30.00	30.20	29.65	30.20	186,800	5,600,015	29.979	23.93	23.93	24.09	23.65	24.09	234,205	23.911	1.01%
2018-11-14	29.70	29.70	29.80	28.50	30.00	187,200	5,515,725	29.464	23.69	23.69	23.77	22.73	23.93	234,707	23.500	4.21%
2018-11-13	28.50	28.20	28.60	27.20	28.70	220,400	6,265,870	28.430	22.73	22.49	22.81	21.69	22.89	276,332	22.675	1.42%
2018-11-12	28.10	28.05	28.10	26.00	29.15	759,400	21,205,950	27.925	22.41	22.37	22.41	20.74	23.25	952,118	22.272	2.74%
2018-11-09	27.35	25.95	27.40	26.90	27.50	22,100	596,805	27.005	21.81	20.70	21.85	21.46	21.93	27,708	21.539	-0.55%
2018-11-08	27.50	27.25	27.50	26.45	27.75	424,400	11,548,860	27.212	21.93	21.73	21.93	21.10	22.13	532,103	21.704	1.85%
2018-11-07	27.00	26.65	27.00	26.40	27.20	65,800	1,799,005	27.341	21.53	21.26	21.53	21.06	21.69	82,498	21.807	0.56%
2018-11-06	26.85	26.45	26.90	26.15	28.00	181,000	4,863,575	26.871	21.42	21.10	21.46	20.86	22.33	226,934	21.432	-0.56%
2018-11-05	27.00	26.10	27.00	26.10	27.15	800	21,480	26.850	21.53	20.82	21.53	20.82	21.65	1,003	21.415	-2.70%
2018-11-02	27.75	27.10	27.75	25.95	28.30	301,263	8,067,984	26.781	22.13	21.61	22.13	20.70	22.57	377,716	21.360	7.35%
2018-11-01	25.85	25.90	26.45	25.85	25.85	200	5,170	25.850	20.62	20.66	21.10	20.62	20.62	251	20.618	0.78%
2018-10-31	25.65	25.50	25.65	25.00	26.60	60,400	1,547,100	25.614	20.46	20.34	20.46	19.94	21.22	75,728	20.430	2.60%
2018-10-30	25.00	-	25.15	24.20	25.95	31,000	783,030	25.259	19.94	-	20.06	19.30	20.70	38,867	20.146	-1.57%
2018-10-29	25.40	24.45	25.40	23.55	25.45	119,600	2,931,750	24.513	20.26	19.50	20.26	18.78	20.30	149,952	19.551	3.89%
2018-10-26	24.45	24.20	24.75	23.55	24.95	69,200	1,684,700	24.345	19.50	19.30	19.74	18.78	19.90	86,761	19.418	2.52%
2018-10-25	23.85	23.60	23.85	22.60	24.50	380,400	8,759,995	23.028	19.02	18.82	19.02	18.03	19.54	476,937	18.367	2.14%
2018-10-24	23.35	23.30	23.35	23.05	24.10	89,706	2,110,867	23.531	18.62	18.58	18.62	18.38	19.22	112,471	18.768	-2.51%
2018-10-23	23.95	23.50	23.95	23.00	24.20	511,200	11,953,950	23.384	19.10	18.74	19.10	18.34	19.30	640,931	18.651	3.01%
2018-10-22	23.25	22.90	23.45	22.80	23.60	2,200	50,870	23.123	18.54	18.26	18.70	18.19	18.82	2,758	18.442	2.88%
2018-10-19	22.60	22.60	23.05	22.30	23.45	185,200	4,234,500	22.865	18.03	18.03	18.38	17.79	18.70	232,199	18.236	-2.80%
2018-10-18	23.25	23.00	23.35	22.15	23.45	361,603	8,292,677	22.933	18.54	18.34	18.62	17.67	18.70	453,369	18.291	0.22%
2018-10-16	23.20	23.15	23.20	23.20	23.70	6,200	144,790	23.353	18.50	18.46	18.50	18.50	18.90	7,773	18.626	0.22%
2018-10-15	23.15	23.00	23.15	23.00	23.30	300,000	6,982,125	23.274	18.46	18.34	18.46	18.34	18.58	376,133	18.563	0.65%
2018-10-12	23.00	22.95	23.00	22.90	23.75	208,799	4,813,542	23.054	18.34	18.30	18.34	18.26	18.94	261,787	18.387	0.00%
2018-10-11	23.00	22.85	23.10	22.60	24.00	75,400	1,748,880	23.195	18.34	18.22	18.42	18.03	19.14	94,535	18.500	-1.92%
2018-10-10	23.45	23.40	23.45	22.90	24.45	183,600	4,312,020	23.486	18.70	18.66	18.70	18.26	19.50	230,193	18.732	1.52%
2018-10-09	23.10	23.00	23.10	22.45	23.45	186,000	4,320,650	23.229	18.42	18.34	18.42	17.91	18.70	233,202	18.527	0.43%
2018-10-08	23.00	23.00	23.05	22.70	23.50	122,200	2,818,090	23.061	18.34	18.34	18.38	18.11	18.74	153,211	18.393	-3.16%
2018-10-05	23.75	23.55	23.80	23.50	24.10	87,400	2,072,890	23.717	18.94	18.78	18.98	18.74	19.22	109,580	18.917	-0.63%
2018-10-04	23.90	23.50	23.90	22.95	24.50	329,200	7,778,780	23.629	19.06	18.74	19.06	18.30	19.54	412,743	18.847	3.91%
2018-10-03	23.00	23.00	23.05	22.85	23.35	226,400	5,231,640	23.108	18.34	18.34	18.38	18.22	18.62	283,855	18.431	0.00%
2018-10-02	23.00	22.75	23.30	22.55	23.35	255,200	5,917,385	23.187	18.34	18.15	18.58	17.99	18.62	319,964	18.494	-0.65%
2018-09-28	23.15	23.15	23.30	22.05	24.10	149,800	3,474,490	23.194	18.46	18.46	18.58	17.59	19.22	187,816	18.499	1.09%
2018-09-27	22.90	22.90	22.95	22.55	23.55	246,600	5,687,230	23.063	18.26	18.26	18.30	17.99	18.78	309,181	18.394	-0.43%
2018-09-26	23.00	22.95	23.00	21.50	23.95	704,260	15,813,000	22.453	18.34	18.30	18.34	17.15	19.10	882,985	17.909	3.37%
2018-09-24	22.25	22.25	22.30	22.20	23.00	364,000	8,393,285	23.059	17.75	17.75	17.79	17.71	18.34	456,375	18.391	-3.47%
2018-09-21	23.05	22.90	23.05	22.30	24.55	453,400	10,673,920	23.542	18.38	18.26	18.38	17.79	19.58	568,462	18.777	-1.28%
2018-09-20	23.35	23.35	23.45	23.05	24.10	143,000	3,380,120	23.637	18.62	18.62	18.70	18.38	19.22	179,290	18.853	0.21%
2018-09-19	23.30	23.30	23.40	22.65	24.75	160,800	3,762,650	23.400	18.58	18.58	18.66	18.07	19.74	201,607	18.663	-4.90%
2018-09-18	24.50	24.30	24.50	23.75	24.95	24,200	595,550	24.610	19.54	19.38	19.54	18.94	19.90	30,341	19.628	-1.01%
2018-09-17	24.75	24.70	24.85	24.60	25.10	30,800	767,010	24.903	19.74	19.70	19.82	19.62	20.02	38,616	19.862	-0.60%
2018-09-14	24.90	24.80	24.90	24.20	26.00	352,000	8,795,300	24.987	19.86	19.78	19.86	19.30	20.74	441,329	19.929	2.89%
2018-09-13	24.20	24.10	24.35	23.55	25.05	311,102	7,618,411	24.489	19.30	19.22	19.42	18.78	19.98	390,052	19.532	0.41%
2018-09-12	24.10	23.65	24.10	23.30	25.85	749,200	18,228,705	24.331	19.22	18.86	19.22	18.58	20.62	939,329	19.406	-3.02%
2018-09-11	24.85	24.50	24.85	23.50	25.55	555,800	13,828,912	24.881	19.82	19.54	19.82	18.74	20.38	696,849	19.845	5.07%
2018-09-10	23.65	23.65	23.75	23.20	27.00	703,000	17,351,425	24.682	18.86	18.86	18.94	18.50	21.53	881,405	19.686	-0.42%
2018-09-07	23.75	23.75	23.80	22.85	25.95	263,200	6,530,650	24.813	18.94	18.94	18.98	18.22	20.70	329,994	19.790	-6.50%
2018-09-06	25.40	25.40	25.75	25.35	26.50	58,000	1,508,900	26.016	20.26	20.26	20.54	20.22	21.14	72,719	20.750	-4.51%
2018-09-05	26.60	26.50	26.60	26.35	27.25	46,000	1,235,870	26.867	21.22	21.14	21.22	21.02	21.73	57,674	21.429	-4.49%
2018-09-04	27.85	27.50	27.95	26.15	27.95	58,600	1,616,190	27.580	22.21	21.93	22.29	20.86	22.29	73,471	21.998	6.50%
2018-09-03	26.15	25.65	26.15	24.95	26.55	25,400	658,160	25.912	20.86	20.46	20.86	19.90	21.18	31,846	20.667	-1.69%
2018-08-31	26.60	26.05	26.80	24.70	27.20	165,600	4,304,590	25.994	21.22	20.78	21.38	19.70	21.69	207,625	20.732	-1.85%
2018-08-30	27.10	26.05	27.25	24.75	30.00	362,200	9,380,135	25.898	21.61	20.78	21.73	19.74	23.93	454,118	20.656	6.90%
2018-08-29	25.35	25.25	25.40	24.90	25.75	684,800	17,212,540	25.135	20.22	20.14	20.26	19.86	20.54	858,586	20.048	0.00%
2018-08-28	25.35	25.00	25.35	24.20	25.80	935,200	23,122,000	24.724	20.22	19.94	20.22	19.30	20.58	1,172,532	19.720	3.47%
2018-08-27	24.50	24.50	24.65	23.95	25.60	469,486	11,750,055	25.028	19.54	19.54	19.66	19.10	20.42	588,630	19.962	1.03%
2018-08-24	24.25	24.15	24.20	23.80	25.10	693,800	16,938,220	24.414	19.34	19.26	19.30	18.98	20.02	869,870	19.472	-3.00%
2018-08-23	25.00	24.90	25.00	24.60	25.65	646,400	16,218,140	25.090	19.94	19.86	19.94	19.62	20.46	810,441	20.011	-1.19%
2018-08-22	25.30	25.20	25.30	24.80	25.75	202,200	5,145,860	25.449	20.18	20.10	20.18	19.78	20.54	253,514	20.298	-0.39%
2018-08-21	25.40	24.95	25.40	23.90	25.70	137,400	3,471,725	25.267	20.26	19.90	20.26	19.06	20.50	172,269	20.153	1.20%
2018-08-20	25.10	24.70	25.10	24.60	25.50	405,000	10,143,750	25.046	20.02	19.70	20.02	19.62	20.34	507,779	19.977	-1.38%
2018-08-17	25.45	25.30	25.45	24.75	26.40	467,600	11,993,830	25.650	20.30	20.18	20.30	19.74	21.06	586,266	20.458	-1.74%
2018-08-16	25.90	25.55	26.00	21.20	26.75	755,600	19,256,520	25.485	20.66	20.38	20.74	16.91	21.34	947,353	20.327	-2.63%
2018-08-15	26.60	26.55	26.60	25.80	27.80	367,000	9,793,710	26.686	21.22	21.18	21.22	20.58	22.17	460,136	21.284	5.14%
2018-08-14	25.30	25.00	25.85	25.00	27.00	926,600	24,495,201	26.436	20.18	19.94	20.62	19.94	21.53	1,161,749	21.085	-6.30%
2018-08-13	27.00	27.00	27.25	26.75	27.50	1,352,264	36,709,773	27.147	21.53	21.53	21.73	21.34	21.93	1,695,437	21.652	-2.17%
2018-08-10	27.60	27.50	27.75	27.20	28.00	1,465,000	40,594,610	27.710	22.01	21.93	22.13	21.69	22.33	1,836,782	22.101	-1.25%
2018-08-09	27.95	27.95	28.20	27.55	29.45	615,400	17,241,325	28.017	22.29	22.29	22.49	21.97	23.49	771,574	22.346	-0.36%
2018-08-08	28.05	28.00	28.25	27.60	29.75	238,600	6,706,440	28.108	22.37	22.33	22.53	22.01	23.73	299,151	22.418	0.54%
2018-08-07	27.90	27.80	28.00	27.35	28.25	552,400	15,442,035	27.954	22.25	22.17	22.33	21.81	22.53	692,586	22.296	-2.11%
2018-08-06	28.50	28.50	28.80	28.00	29.20	136,200	3,922,340	28.798	22.73	22.73	22.97	22.33	23.29	170,764	22.969	-1.21%
2018-08-03	28.85	28.75	28.95	28.55	29.80	451,265	13,160,880	29.164	23.01	22.93	23.09	22.77	23.77	565,785	23.261	2.30%
2018-08-02	28.20	28.20	28.50	27.30	28.70	1,304,600	36,063,745	27.644	22.49	22.49	22.73	21.77	22.89	1,635,677	22.048	3.30%
2018-08-01	27.30	27.05	27.60	26.45	28.45	3,326,000	90,631,686	27.250	21.77	21.57	22.01	21.10	22.69	4,170,060	21.734	-4.04%
2018-07-31	28.45	28.30	28.35	28.30	30.95	290,000	8,510,844	29.348	22.69	22.57	22.61	22.57	24.69	363,595	23.407	-8.08%
2018-07-30	30.95	30.80	30.90	30.70	31.50	623,800	19,253,080	30.864	24.69	24.57	24.65	24.49	25.12	782,106	24.617	-1.28%
2018-07-27	31.35	31.35	31.50	31.20	31.85	177,600	5,583,925	31.441	25.00	25.00	25.12	24.88	25.40	222,671	25.077	-1.26%
2018-07-26	31.75	31.65	31.70	31.65	32.40	434,600	13,886,796	31.953	25.32	25.24	25.28	25.24	25.84	544,891	25.485	-0.78%
2018-07-25	32.00	31.85	32.00	31.45	32.25	2,076,200	66,745,165	32.148	25.52	25.40	25.52	25.08	25.72	2,603,091	25.641	0.00%
2018-07-24	32.00	31.90	32.00	31.90	33.65	364,700	11,782,470	32.307	25.52	25.44	25.52	25.44	26.84	457,252	25.768	-4.19%
2018-07-23	33.40	33.20	33.45	33.05	36.00	356,400	12,110,985	33.981	26.64	26.48	26.68	26.36	28.71	446,846	27.103	1.06%
2018-07-20	33.05	33.00	33.05	31.15	33.20	430,434	13,916,057	32.330	26.36	26.32	26.36	24.84	26.48	539,668	25.786	5.25%
2018-07-19	31.40	31.35	31.40	30.95	31.55	848,800	26,519,025	31.243	25.04	25.00	25.04	24.69	25.16	1,064,205	24.919	-0.95%
2018-07-18	31.70	31.65	31.80	31.65	32.20	809,200	25,835,995	31.928	25.28	25.24	25.36	25.24	25.68	1,014,556	25.465	-1.09%
2018-07-17	32.05	32.05	32.15	31.55	32.45	1,235,400	39,524,570	31.993	25.56	25.56	25.64	25.16	25.88	1,548,915	25.518	0.16%
2018-07-16	32.00	31.80	32.25	31.00	32.50	700,200	22,200,705	31.706	25.52	25.36	25.72	24.73	25.92	877,894	25.289	0.79%
2018-07-13	31.75	31.70	31.75	31.20	32.00	1,745,700	54,978,725	31.494	25.32	25.28	25.32	24.88	25.52	2,188,718	25.119	0.00%
2018-07-12	31.75	30.90	31.35	29.90	32.00	2,550,492	78,427,165	30.750	25.32	24.65	25.00	23.85	25.52	3,197,747	24.526	-0.78%
2018-07-11	32.00	32.10	32.20	30.65	33.00	999,800	31,884,130	31.891	25.52	25.60	25.68	24.45	26.32	1,253,526	25.436	-2.44%
2018-07-10	32.80	32.80	33.00	31.85	33.10	2,396,400	77,871,425	32.495	26.16	26.16	26.32	25.40	26.40	3,004,550	25.918	1.86%
2018-07-09	32.20	32.15	32.20	31.90	32.80	834,000	26,994,140	32.367	25.68	25.64	25.68	25.44	26.16	1,045,650	25.816	-0.62%
2018-07-06	32.40	32.40	32.45	31.75	32.80	465,400	14,997,160	32.224	25.84	25.84	25.88	25.32	26.16	583,508	25.702	1.57%
2018-07-05	31.90	31.70	31.80	30.95	32.90	5,131,330	162,368,184	31.643	25.44	25.28	25.36	24.69	26.24	6,433,541	25.238	-1.69%
2018-07-04	32.45	32.30	32.50	32.05	33.00	2,642,000	85,964,750	32.538	25.88	25.76	25.92	25.56	26.32	3,312,477	25.952	-0.76%
2018-07-03	32.70	32.70	32.80	30.20	33.00	5,747,168	180,217,577	31.358	26.08	26.08	26.16	24.09	26.32	7,205,664	25.011	0.62%
2018-06-29	32.50	32.05	32.45	29.95	33.80	40,254,262	1,307,237,197	32.475	25.92	25.56	25.88	23.89	26.96	50,469,845	25.901