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
2026-06-18	2.210	2.210	2.280	2.200	2.300	740,400	1,652,866	2.2324	2.210	2.210	2.280	2.200	2.300	740,400	2.2324	-2.21%
2026-06-17	2.260	2.260	2.320	2.260	2.400	359,677	837,320	2.3280	2.260	2.260	2.320	2.260	2.400	359,677	2.3280	-0.88%
2026-06-16	2.280	2.280	2.300	2.280	2.440	181,200	421,364	2.3254	2.280	2.280	2.300	2.280	2.440	181,200	2.3254	-5.00%
2026-06-15	2.400	2.400	2.410	2.340	2.460	355,000	849,662	2.3934	2.400	2.400	2.410	2.340	2.460	355,000	2.3934	-0.83%
2026-06-12	2.420	2.380	2.440	2.350	2.450	231,200	557,256	2.4103	2.420	2.380	2.440	2.350	2.450	231,200	2.4103	1.26%
2026-06-11	2.390	2.390	2.470	2.390	2.500	569,200	1,391,452	2.4446	2.390	2.390	2.470	2.390	2.500	569,200	2.4446	-1.65%
2026-06-10	2.430	2.410	2.430	2.310	2.490	620,400	1,499,168	2.4165	2.430	2.410	2.430	2.310	2.490	620,400	2.4165	4.29%
2026-06-09	2.330	2.300	2.340	2.260	2.410	260,800	612,196	2.3474	2.330	2.300	2.340	2.260	2.410	260,800	2.3474	4.02%
2026-06-08	2.240	2.240	2.300	2.210	2.290	1,059,689	2,373,056	2.2394	2.240	2.240	2.300	2.210	2.290	1,059,689	2.2394	-3.03%
2026-06-05	2.310	2.310	2.360	2.300	2.400	418,600	982,662	2.3475	2.310	2.310	2.360	2.300	2.400	418,600	2.3475	1.76%
2026-06-04	2.470	2.470	2.550	2.460	2.570	432,000	1,075,131	2.4887	2.270	2.270	2.344	2.261	2.362	470,062	2.2872	-5.36%
2026-06-03	2.610	2.550	2.610	2.540	2.690	298,944	773,617	2.5878	2.399	2.344	2.399	2.334	2.472	325,283	2.3783	1.16%
2026-06-02	2.580	2.580	2.630	2.440	2.640	699,272	1,787,824	2.5567	2.371	2.371	2.417	2.242	2.426	760,882	2.3497	2.79%
2026-06-01	2.510	2.500	2.570	2.370	2.580	798,800	2,009,010	2.5150	2.307	2.298	2.362	2.178	2.371	869,179	2.3114	7.26%
2026-05-29	2.340	2.340	2.380	2.340	2.390	161,508	380,198	2.3541	2.151	2.151	2.187	2.151	2.196	175,738	2.1634	0.00%
2026-05-28	2.340	2.340	2.370	2.320	2.420	526,400	1,245,968	2.3670	2.151	2.151	2.178	2.132	2.224	572,779	2.1753	-3.31%
2026-05-27	2.420	2.380	2.420	2.330	2.440	601,600	1,443,316	2.3991	2.224	2.187	2.224	2.141	2.242	654,604	2.2049	2.54%
2026-05-26	2.360	2.360	2.400	2.360	2.450	770,196	1,839,080	2.3878	2.169	2.169	2.206	2.169	2.252	838,055	2.1945	-4.07%
2026-05-22	2.460	2.460	2.470	2.450	2.500	407,600	1,011,218	2.4809	2.261	2.261	2.270	2.252	2.298	443,512	2.2800	-1.60%
2026-05-21	2.500	2.480	2.500	2.450	2.500	419,200	1,042,043	2.4858	2.298	2.279	2.298	2.252	2.298	456,134	2.2845	0.00%
2026-05-20	2.500	2.490	2.500	2.480	2.600	180,200	451,486	2.5055	2.298	2.288	2.298	2.279	2.389	196,077	2.3026	-1.57%
2026-05-19	2.540	2.540	2.560	2.450	2.650	359,400	920,394	2.5609	2.334	2.334	2.353	2.252	2.435	391,065	2.3536	2.83%
2026-05-18	2.470	2.450	2.470	2.430	2.550	653,400	1,617,412	2.4754	2.270	2.252	2.270	2.233	2.344	710,968	2.2749	-1.59%
2026-05-15	2.510	2.510	2.550	2.450	2.530	351,200	874,160	2.4891	2.307	2.307	2.344	2.252	2.325	382,143	2.2875	0.40%
2026-05-14	2.500	2.500	2.520	2.430	2.530	684,800	1,695,464	2.4759	2.298	2.298	2.316	2.233	2.325	745,135	2.2754	2.04%
2026-05-13	2.450	2.450	2.460	2.430	2.510	1,006,600	2,480,985	2.4647	2.252	2.252	2.261	2.233	2.307	1,095,287	2.2651	-2.00%
2026-05-12	2.500	2.500	2.550	2.490	2.540	289,928	727,114	2.5079	2.298	2.298	2.344	2.288	2.334	315,472	2.3048	-1.96%
2026-05-11	2.550	2.490	2.550	2.460	2.550	371,600	926,598	2.4935	2.344	2.288	2.344	2.261	2.344	404,340	2.2916	0.79%
2026-05-08	2.530	2.530	2.550	2.450	2.540	396,000	995,118	2.5129	2.325	2.325	2.344	2.252	2.334	430,890	2.3094	0.00%
2026-05-07	2.530	2.530	2.550	2.460	2.560	365,400	919,636	2.5168	2.325	2.325	2.344	2.261	2.353	397,594	2.3130	2.85%
2026-05-06	2.460	2.430	2.460	2.420	2.490	438,800	1,075,612	2.4513	2.261	2.233	2.261	2.224	2.288	477,461	2.2528	-2.38%
2026-05-05	2.520	2.490	2.520	2.410	2.520	432,800	1,071,998	2.4769	2.316	2.288	2.316	2.215	2.316	470,932	2.2763	1.20%
2026-05-04	2.490	2.490	2.510	2.470	2.560	702,400	1,764,378	2.5119	2.288	2.288	2.307	2.270	2.353	764,285	2.3085	-0.80%
2026-04-30	2.510	2.480	2.510	2.460	2.670	652,200	1,636,378	2.5090	2.307	2.279	2.307	2.261	2.454	709,663	2.3059	-3.46%
2026-04-29	2.600	2.620	2.700	2.550	2.600	348,400	893,512	2.5646	2.389	2.408	2.481	2.344	2.389	379,096	2.3570	1.96%
2026-04-28	2.550	2.550	2.570	2.480	2.620	714,200	1,805,562	2.5281	2.344	2.344	2.362	2.279	2.408	777,125	2.3234	-1.16%
2026-04-27	2.580	2.580	2.590	2.550	2.630	510,400	1,314,068	2.5746	2.371	2.371	2.380	2.344	2.417	555,369	2.3661	-1.15%
2026-04-24	2.610	2.610	2.760	2.580	2.690	201,400	527,634	2.6198	2.399	2.399	2.537	2.371	2.472	219,144	2.4077	-2.97%
2026-04-23	2.690	2.690	2.760	2.630	2.740	792,400	2,141,372	2.7024	2.472	2.472	2.537	2.417	2.518	862,215	2.4836	-1.47%
2026-04-22	2.730	2.730	2.740	2.730	2.800	197,304	541,681	2.7454	2.509	2.509	2.518	2.509	2.573	214,688	2.5231	-2.50%
2026-04-21	2.800	2.780	2.800	2.720	2.820	336,400	922,926	2.7435	2.573	2.555	2.573	2.500	2.592	366,039	2.5214	2.56%
2026-04-20	2.730	2.730	2.750	2.700	2.760	454,400	1,241,904	2.7331	2.509	2.509	2.527	2.481	2.537	494,435	2.5118	0.00%
2026-04-17	2.730	2.730	2.810	2.720	2.900	220,600	603,800	2.7371	2.509	2.509	2.582	2.500	2.665	240,036	2.5155	-2.50%
2026-04-16	2.800	2.780	2.800	2.740	2.870	666,600	1,866,424	2.7999	2.573	2.555	2.573	2.518	2.638	725,331	2.5732	1.08%
2026-04-15	2.770	2.770	2.780	2.680	2.790	724,000	1,990,141	2.7488	2.546	2.546	2.555	2.463	2.564	787,789	2.5262	0.73%
2026-04-14	2.750	2.750	2.800	2.680	2.870	694,800	1,890,836	2.7214	2.527	2.527	2.573	2.463	2.638	756,016	2.5011	-0.72%
2026-04-13	2.770	2.770	2.800	2.660	2.800	551,000	1,499,828	2.7220	2.546	2.546	2.573	2.445	2.573	599,546	2.5016	-0.36%
2026-04-10	2.780	2.780	2.800	2.700	2.820	1,222,200	3,359,966	2.7491	2.555	2.555	2.573	2.481	2.592	1,329,883	2.5265	1.09%
2026-04-09	2.750	2.750	2.780	2.720	2.820	961,600	2,663,797	2.7702	2.527	2.527	2.555	2.500	2.592	1,046,322	2.5459	-4.18%
2026-04-08	2.870	2.870	2.880	2.850	2.950	350,300	1,016,180	2.9009	2.638	2.638	2.647	2.619	2.711	381,163	2.6660	2.87%
2026-04-02	2.790	2.790	2.900	2.750	2.940	664,200	1,879,384	2.8295	2.564	2.564	2.665	2.527	2.702	722,720	2.6004	-5.10%
2026-04-01	2.940	2.930	2.940	2.670	2.990	1,534,200	4,415,398	2.8780	2.702	2.693	2.702	2.454	2.748	1,669,372	2.6449	10.94%
2026-03-31	2.650	2.650	2.670	2.500	2.720	1,735,000	4,491,460	2.5887	2.435	2.435	2.454	2.298	2.500	1,887,863	2.3791	-1.49%
2026-03-30	2.690	2.690	2.710	2.530	2.860	2,377,000	6,348,682	2.6709	2.472	2.472	2.491	2.325	2.628	2,586,427	2.4546	-7.24%
2026-03-27	2.900	2.900	2.950	2.820	2.960	637,600	1,851,566	2.9040	2.665	2.665	2.711	2.592	2.720	693,776	2.6688	3.57%
2026-03-26	2.800	2.800	2.810	2.770	2.870	995,400	2,777,674	2.7905	2.573	2.573	2.582	2.546	2.638	1,083,100	2.5646	-1.41%
2026-03-25	2.840	2.840	2.860	2.800	2.920	411,600	1,167,528	2.8366	2.610	2.610	2.628	2.573	2.684	447,864	2.6069	0.00%
2026-03-24	2.840	2.840	2.880	2.740	2.870	358,200	1,003,130	2.8005	2.610	2.610	2.647	2.518	2.638	389,759	2.5737	5.19%
2026-03-23	2.700	2.700	2.710	2.660	2.760	1,134,600	3,071,390	2.7070	2.481	2.481	2.491	2.445	2.537	1,234,565	2.4878	-4.93%
2026-03-20	2.840	2.840	2.850	2.760	2.890	959,000	2,688,238	2.8032	2.610	2.610	2.619	2.537	2.656	1,043,493	2.5762	1.79%
2026-03-19	2.790	2.790	2.830	2.790	2.930	1,024,800	2,921,068	2.8504	2.564	2.564	2.601	2.564	2.693	1,115,091	2.6196	-6.06%
2026-03-18	2.970	2.970	2.990	2.840	2.990	255,800	756,471	2.9573	2.730	2.730	2.748	2.610	2.748	278,337	2.7178	0.68%
2026-03-17	2.950	2.950	2.990	2.920	3.050	556,000	1,652,052	2.9713	2.711	2.711	2.748	2.684	2.803	604,987	2.7307	0.34%
2026-03-16	2.940	2.940	2.950	2.830	3.000	367,600	1,065,255	2.8979	2.702	2.702	2.711	2.601	2.757	399,988	2.6632	1.38%
2026-03-13	2.900	2.900	2.930	2.870	3.140	992,400	2,897,936	2.9201	2.665	2.665	2.693	2.638	2.886	1,079,836	2.6837	-3.65%
2026-03-12	3.010	3.000	3.010	2.970	3.090	656,800	1,975,328	3.0075	2.766	2.757	2.766	2.730	2.840	714,668	2.7640	0.33%
2026-03-11	3.000	3.000	3.030	2.980	3.130	748,200	2,270,960	3.0352	2.757	2.757	2.785	2.739	2.877	814,121	2.7895	-0.33%
2026-03-10	3.010	3.010	3.040	2.900	3.080	427,200	1,290,658	3.0212	2.766	2.766	2.794	2.665	2.831	464,839	2.7766	2.73%
2026-03-09	2.930	2.930	2.960	2.850	3.020	571,400	1,670,158	2.9229	2.693	2.693	2.720	2.619	2.775	621,744	2.6862	-2.01%
2026-03-06	2.990	2.990	3.000	2.970	3.030	477,400	1,431,818	2.9992	2.748	2.748	2.757	2.730	2.785	519,462	2.7563	2.40%
2026-03-05	2.920	2.920	2.960	2.880	3.020	1,106,904	3,253,955	2.9397	2.684	2.684	2.720	2.647	2.775	1,204,429	2.7017	0.34%
2026-03-04	2.910	2.910	2.920	2.890	3.030	1,806,600	5,327,679	2.9490	2.674	2.674	2.684	2.656	2.785	1,965,772	2.7102	-4.59%
2026-03-03	3.050	3.050	3.130	3.030	3.160	1,599,200	4,929,070	3.0822	2.803	2.803	2.877	2.785	2.904	1,740,099	2.8326	-1.61%
2026-03-02	3.100	3.050	3.100	3.040	3.260	1,574,200	4,939,900	3.1380	2.849	2.803	2.849	2.794	2.996	1,712,896	2.8839	-4.32%
2026-02-27	3.240	3.240	3.250	3.220	3.300	530,200	1,723,188	3.2501	2.978	2.978	2.987	2.959	3.033	576,914	2.9869	-0.61%
2026-02-26	3.260	3.260	3.300	3.230	3.400	1,558,200	5,113,678	3.2818	2.996	2.996	3.033	2.968	3.125	1,695,486	3.0161	-4.40%
2026-02-25	3.410	3.410	3.450	3.390	3.560	1,431,400	4,934,214	3.4471	3.134	3.134	3.171	3.116	3.272	1,557,515	3.1680	-3.40%
2026-02-24	3.530	3.530	3.540	3.530	3.630	993,200	3,546,954	3.5712	3.244	3.244	3.253	3.244	3.336	1,080,707	3.2821	-3.02%
2026-02-23	3.640	3.610	3.640	3.520	3.650	410,600	1,472,796	3.5869	3.345	3.318	3.345	3.235	3.354	446,776	3.2965	2.25%
2026-02-20	3.560	3.510	3.560	3.500	3.580	504,328	1,779,429	3.5283	3.272	3.226	3.272	3.217	3.290	548,762	3.2426	-0.56%
2026-02-16	3.580	3.500	3.580	3.500	3.600	542,600	1,916,302	3.5317	3.290	3.217	3.290	3.217	3.309	590,406	3.2457	-1.10%
2026-02-13	3.620	3.570	3.620	3.570	3.650	1,162,800	4,192,042	3.6051	3.327	3.281	3.327	3.281	3.354	1,265,249	3.3132	-0.55%
2026-02-12	3.640	3.640	3.660	3.640	3.860	1,294,200	4,819,296	3.7238	3.345	3.345	3.364	3.345	3.547	1,408,226	3.4222	-5.45%
2026-02-11	3.850	3.820	3.850	3.780	3.880	505,000	1,938,417	3.8384	3.538	3.511	3.538	3.474	3.566	549,493	3.5276	0.52%
2026-02-10	3.830	3.830	3.870	3.820	4.050	504,596	1,972,379	3.9088	3.520	3.520	3.557	3.511	3.722	549,054	3.5923	-2.79%
2026-02-09	3.940	3.940	3.950	3.790	3.970	1,004,800	3,945,101	3.9263	3.621	3.621	3.630	3.483	3.649	1,093,329	3.6083	3.96%
2026-02-06	3.790	3.760	3.790	3.710	3.860	946,600	3,553,535	3.7540	3.483	3.456	3.483	3.410	3.547	1,030,001	3.4500	1.61%
2026-02-05	3.730	3.730	3.760	3.720	3.800	897,400	3,352,630	3.7359	3.428	3.428	3.456	3.419	3.492	976,466	3.4334	-1.58%
2026-02-04	3.790	3.790	3.800	3.700	3.820	1,417,798	5,300,133	3.7383	3.483	3.483	3.492	3.400	3.511	1,542,714	3.4356	0.26%
2026-02-03	3.780	3.780	3.830	3.740	3.880	726,200	2,757,628	3.7973	3.474	3.474	3.520	3.437	3.566	790,182	3.4899	-0.53%
2026-02-02	3.800	3.750	3.800	3.720	3.820	1,403,400	5,287,322	3.7675	3.492	3.446	3.492	3.419	3.511	1,527,048	3.4624	0.80%
2026-01-30	3.770	3.770	3.800	3.750	3.940	1,847,000	7,047,780	3.8158	3.465	3.465	3.492	3.446	3.621	2,009,731	3.5068	-4.31%
2026-01-29	3.940	3.930	3.940	3.900	4.050	669,600	2,666,062	3.9816	3.621	3.612	3.621	3.584	3.722	728,596	3.6592	-1.01%
2026-01-28	3.980	3.970	3.980	3.940	4.080	1,134,800	4,525,404	3.9878	3.658	3.649	3.658	3.621	3.750	1,234,782	3.6649	-1.49%
2026-01-27	4.040	4.040	4.080	4.030	4.180	1,228,600	5,046,286	4.1073	3.713	3.713	3.750	3.704	3.842	1,336,847	3.7748	-3.12%
2026-01-26	4.170	4.170	4.210	4.150	4.750	1,797,600	7,928,682	4.4107	3.832	3.832	3.869	3.814	4.365	1,955,979	4.0536	-12.58%
2026-01-23	4.770	4.720	4.770	4.630	4.800	2,933,800	13,913,676	4.7425	4.384	4.338	4.384	4.255	4.411	3,192,285	4.3585	1.92%
2026-01-22	4.680	4.650	4.680	4.500	4.680	1,996,600	9,236,464	4.6261	4.301	4.273	4.301	4.136	4.301	2,172,512	4.2515	2.63%
2026-01-21	4.560	4.510	4.560	4.300	4.570	1,974,992	8,875,677	4.4940	4.191	4.145	4.191	3.952	4.200	2,149,000	4.1301	3.17%
2026-01-20	4.420	4.370	4.420	4.210	4.430	1,323,200	5,748,530	4.3444	4.062	4.016	4.062	3.869	4.071	1,439,781	3.9926	2.08%
2026-01-19	4.330	4.330	4.340	4.180	4.330	1,033,000	4,413,154	4.2722	3.979	3.979	3.989	3.842	3.979	1,124,013	3.9262	0.23%
2026-01-16	4.320	4.260	4.320	4.140	4.360	2,264,200	9,654,162	4.2638	3.970	3.915	3.970	3.805	4.007	2,463,689	3.9186	0.00%
2026-01-15	4.320	4.300	4.320	4.130	4.380	1,988,400	8,407,802	4.2284	3.970	3.952	3.970	3.796	4.025	2,163,589	3.8860	-1.14%
2026-01-14	4.370	4.350	4.370	4.060	4.500	5,801,000	25,078,892	4.3232	4.016	3.998	4.016	3.731	4.136	6,312,101	3.9731	8.44%
2026-01-13	4.030	4.030	4.050	3.810	4.090	2,705,200	10,898,746	4.0288	3.704	3.704	3.722	3.501	3.759	2,943,544	3.7026	7.18%
2026-01-09	3.760	3.760	3.770	3.630	3.770	1,034,600	3,866,678	3.7374	3.456	3.456	3.465	3.336	3.465	1,125,754	3.4347	3.01%
2026-01-08	3.650	3.610	3.650	3.600	3.810	1,453,000	5,309,174	3.6539	3.354	3.318	3.354	3.309	3.501	1,581,018	3.3581	-4.45%
2026-01-07	3.820	3.800	3.820	3.770	3.920	970,600	3,717,818	3.8304	3.511	3.492	3.511	3.465	3.603	1,056,115	3.5203	-1.55%
2026-01-06	3.880	3.850	3.880	3.810	4.000	1,194,600	4,621,608	3.8687	3.566	3.538	3.566	3.501	3.676	1,299,851	3.5555	-1.27%
2026-01-05	3.930	3.890	3.930	3.870	4.020	1,340,600	5,292,792	3.9481	3.612	3.575	3.612	3.557	3.694	1,458,715	3.6284	-1.01%
2025-12-31	3.970	3.910	3.970	3.830	4.000	1,063,200	4,203,936	3.9540	3.649	3.593	3.649	3.520	3.676	1,156,874	3.6339	1.53%
2025-12-30	3.910	3.900	3.910	3.720	3.950	1,637,400	6,256,700	3.8211	3.593	3.584	3.593	3.419	3.630	1,781,664	3.5117	-0.26%
2025-12-29	3.920	3.880	3.920	3.870	4.070	1,400,400	5,529,256	3.9483	3.603	3.566	3.603	3.557	3.740	1,523,783	3.6286	-3.45%
2025-12-24	4.060	4.000	4.060	3.920	4.070	1,361,520	5,450,839	4.0035	3.731	3.676	3.731	3.603	3.740	1,481,478	3.6793	0.25%
2025-12-23	4.050	3.990	4.050	3.920	4.090	1,322,800	5,309,740	4.0140	3.722	3.667	3.722	3.603	3.759	1,439,346	3.6890	-2.17%
2025-12-22	4.140	4.080	4.140	4.050	4.180	1,204,800	4,957,255	4.1146	3.805	3.750	3.805	3.722	3.842	1,310,950	3.7814	2.22%
2025-12-19	4.050	4.040	4.050	3.960	4.060	1,532,000	6,155,972	4.0183	3.722	3.713	3.722	3.639	3.731	1,666,978	3.6929	2.53%
2025-12-18	3.950	3.910	3.950	3.820	3.950	944,600	3,700,252	3.9173	3.630	3.593	3.630	3.511	3.630	1,027,825	3.6001	-0.75%
2025-12-17	3.980	3.920	3.980	3.860	4.000	1,273,600	5,028,036	3.9479	3.658	3.603	3.658	3.547	3.676	1,385,811	3.6282	2.31%
2025-12-16	3.890	3.850	3.890	3.750	3.900	1,253,400	4,810,006	3.8376	3.575	3.538	3.575	3.446	3.584	1,363,832	3.5268	2.91%
2025-12-15	3.780	3.780	3.800	3.680	3.850	1,442,800	5,466,402	3.7887	3.474	3.474	3.492	3.382	3.538	1,569,919	3.4820	1.61%
2025-12-12	3.720	3.720	3.730	3.710	3.890	746,200	2,824,434	3.7851	3.419	3.419	3.428	3.410	3.575	811,944	3.4786	-3.63%
2025-12-11	3.860	3.860	3.870	3.700	3.870	847,600	3,225,192	3.8051	3.547	3.547	3.557	3.400	3.557	922,278	3.4970	2.93%
2025-12-10	3.750	3.750	3.790	3.750	3.970	1,924,800	7,494,060	3.8934	3.446	3.446	3.483	3.446	3.649	2,094,386	3.5782	-4.34%
2025-12-09	3.920	3.880	3.920	3.850	3.950	1,888,300	7,371,673	3.9039	3.603	3.566	3.603	3.538	3.630	2,054,670	3.5878	0.00%
2025-12-08	3.920	3.890	3.920	3.830	4.000	2,183,000	8,567,792	3.9248	3.603	3.575	3.603	3.520	3.676	2,375,335	3.6070	0.26%
2025-12-05	3.910	3.900	3.910	3.850	3.930	816,200	3,182,146	3.8987	3.593	3.584	3.593	3.538	3.612	888,112	3.5830	0.51%
2025-12-04	3.890	3.870	3.890	3.740	3.900	612,800	2,342,124	3.8220	3.575	3.557	3.575	3.437	3.584	666,791	3.5125	3.46%
2025-12-03	3.760	3.760	3.780	3.620	3.760	990,600	3,671,971	3.7068	3.456	3.456	3.474	3.327	3.456	1,077,878	3.4067	1.62%
2025-12-02	3.700	3.700	3.710	3.570	3.780	1,553,600	5,732,752	3.6900	3.400	3.400	3.410	3.281	3.474	1,690,481	3.3912	2.78%
2025-12-01	3.600	3.600	3.640	3.450	3.660	3,085,183	11,078,490	3.5909	3.309	3.309	3.345	3.171	3.364	3,357,005	3.3001	-1.37%
2025-11-28	3.650	3.620	3.660	3.560	3.670	495,400	1,792,756	3.6188	3.354	3.327	3.364	3.272	3.373	539,048	3.3258	1.11%
2025-11-27	3.610	3.610	3.620	3.610	3.700	468,200	1,718,078	3.6695	3.318	3.318	3.327	3.318	3.400	509,451	3.3724	-2.17%
2025-11-26	3.690	3.690	3.710	3.620	3.710	1,140,000	4,184,110	3.6703	3.391	3.391	3.410	3.327	3.410	1,240,441	3.3731	1.65%
2025-11-25	3.630	3.590	3.660	3.580	3.710	827,400	3,022,545	3.6531	3.336	3.299	3.364	3.290	3.410	900,299	3.3573	0.83%
2025-11-24	3.600	3.550	3.600	3.520	3.620	369,000	1,315,762	3.5658	3.309	3.263	3.309	3.235	3.327	401,511	3.2770	2.86%
2025-11-21	3.500	3.500	3.550	3.450	3.600	1,168,800	4,110,846	3.5172	3.217	3.217	3.263	3.171	3.309	1,271,778	3.2324	-5.15%
2025-11-20	3.690	3.680	3.690	3.620	3.710	1,297,271	4,780,642	3.6852	3.391	3.382	3.391	3.327	3.410	1,411,568	3.3868	1.65%
2025-11-19	3.630	3.630	3.650	3.600	3.700	892,200	3,250,186	3.6429	3.336	3.336	3.354	3.309	3.400	970,808	3.3479	0.00%
2025-11-18	3.630	3.620	3.630	3.560	3.740	1,475,200	5,322,892	3.6083	3.336	3.327	3.336	3.272	3.437	1,605,174	3.3161	0.55%
2025-11-17	3.610	3.600	3.610	3.500	3.670	1,897,600	6,883,622	3.6275	3.318	3.309	3.318	3.217	3.373	2,064,789	3.3338	0.28%
2025-11-14	3.600	3.540	3.600	3.500	3.650	1,644,000	5,915,786	3.5984	3.309	3.253	3.309	3.217	3.354	1,788,846	3.3070	0.28%
2025-11-13	3.590	3.590	3.630	3.520	3.650	1,632,000	5,885,826	3.6065	3.299	3.299	3.336	3.235	3.354	1,775,789	3.3145	1.99%
2025-11-12	3.520	3.520	3.630	3.480	3.610	844,200	3,007,130	3.5621	3.235	3.235	3.336	3.198	3.318	918,579	3.2737	-2.76%
2025-11-11	3.620	3.590	3.620	3.500	3.650	840,200	3,009,404	3.5818	3.327	3.299	3.327	3.217	3.354	914,226	3.2917	3.13%
2025-11-10	3.510	3.510	3.530	3.500	3.680	1,476,800	5,309,966	3.5956	3.226	3.226	3.244	3.217	3.382	1,606,915	3.3044	2.03%
2025-11-07	3.440	3.440	3.460	3.420	3.550	1,119,800	3,894,198	3.4776	3.161	3.161	3.180	3.143	3.263	1,218,461	3.1960	-1.43%
2025-11-06	3.490	3.480	3.490	3.320	3.560	1,383,600	4,811,063	3.4772	3.207	3.198	3.207	3.051	3.272	1,505,503	3.1957	4.80%
2025-11-05	3.330	3.330	3.370	3.170	3.370	1,014,300	3,357,318	3.3100	3.060	3.060	3.097	2.913	3.097	1,103,666	3.0420	0.91%
2025-11-04	3.300	3.300	3.310	3.150	3.330	1,197,000	3,872,492	3.2352	3.033	3.033	3.042	2.895	3.060	1,302,463	2.9732	2.80%
2025-11-03	3.210	3.210	3.230	3.170	3.330	451,000	1,457,468	3.2316	2.950	2.950	2.968	2.913	3.060	490,736	2.9700	0.63%
2025-10-31	3.190	3.190	3.200	3.180	3.280	347,600	1,118,714	3.2184	2.932	2.932	2.941	2.923	3.014	378,226	2.9578	-0.62%
2025-10-30	3.210	3.210	3.220	3.190	3.380	702,400	2,282,940	3.2502	2.950	2.950	2.959	2.932	3.106	764,285	2.9870	-5.03%
2025-10-28	3.380	3.380	3.420	3.300	3.460	490,600	1,659,120	3.3818	3.106	3.106	3.143	3.033	3.180	533,825	3.1080	1.20%
2025-10-27	3.340	3.340	3.360	3.290	3.420	832,400	2,802,048	3.3662	3.070	3.070	3.088	3.024	3.143	905,739	3.0937	1.83%
2025-10-24	3.280	3.280	3.330	3.190	3.310	523,600	1,708,174	3.2624	3.014	3.014	3.060	2.932	3.042	569,732	2.9982	2.50%
2025-10-23	3.200	3.200	3.210	3.130	3.270	1,630,600	5,196,942	3.1871	2.941	2.941	2.950	2.877	3.005	1,774,265	2.9291	-0.93%
2025-10-22	3.230	3.230	3.260	3.230	3.290	443,200	1,443,098	3.2561	2.968	2.968	2.996	2.968	3.024	482,248	2.9924	-0.62%
2025-10-21	3.250	3.250	3.270	3.250	3.400	619,800	2,045,550	3.3003	2.987	2.987	3.005	2.987	3.125	674,408	3.0331	-0.31%
2025-10-20	3.260	3.260	3.300	3.250	3.340	477,400	1,563,967	3.2760	2.996	2.996	3.033	2.987	3.070	519,462	3.0107	1.87%
2025-10-17	3.200	3.200	3.230	3.200	3.380	924,200	3,037,767	3.2869	2.941	2.941	2.968	2.941	3.106	1,005,627	3.0208	-2.74%
2025-10-16	3.290	3.290	3.300	3.280	3.390	1,073,400	3,572,342	3.3281	3.024	3.024	3.033	3.014	3.116	1,167,973	3.0586	-2.95%
2025-10-15	3.390	3.300	3.390	3.260	3.420	998,400	3,361,147	3.3665	3.116	3.033	3.116	2.996	3.143	1,086,365	3.0939	4.63%
2025-10-14	3.240	3.240	3.260	3.230	3.410	995,600	3,303,268	3.3179	2.978	2.978	2.996	2.968	3.134	1,083,318	3.0492	-0.92%
2025-10-13	3.270	3.230	3.280	3.200	3.390	2,881,938	9,329,344	3.2372	3.005	2.968	3.014	2.941	3.116	3,135,853	2.9751	-2.10%
2025-10-10	3.340	3.300	3.340	3.300	3.450	1,910,800	6,425,779	3.3629	3.070	3.033	3.070	3.033	3.171	2,079,152	3.0906	-1.76%
2025-10-09	3.400	3.400	3.440	3.400	3.520	1,100,598	3,797,958	3.4508	3.125	3.125	3.161	3.125	3.235	1,197,567	3.1714	-2.86%
2025-10-08	3.500	3.500	3.510	3.380	3.700	1,962,398	6,800,504	3.4654	3.217	3.217	3.226	3.106	3.400	2,135,297	3.1848	-3.05%
2025-10-06	3.610	3.540	3.610	3.480	3.620	772,400	2,726,257	3.5296	3.318	3.253	3.318	3.198	3.327	840,453	3.2438	3.14%
2025-10-03	3.500	3.500	3.540	3.440	3.620	2,216,400	7,771,085	3.5062	3.217	3.217	3.253	3.161	3.327	2,411,678	3.2223	-3.85%
2025-10-02	3.640	3.600	3.640	3.480	3.670	6,191,600	21,988,338	3.5513	3.345	3.309	3.345	3.198	3.373	6,737,115	3.2638	-0.27%
2025-09-30	3.650	3.620	3.650	3.470	3.710	2,729,200	9,759,317	3.5759	3.354	3.327	3.354	3.189	3.410	2,969,658	3.2863	0.83%
2025-09-29	3.620	3.620	3.640	3.540	3.780	1,535,400	5,614,573	3.6567	3.327	3.327	3.345	3.253	3.474	1,670,678	3.3607	-2.16%
2025-09-26	3.700	3.700	3.730	3.700	3.870	736,600	2,787,368	3.7841	3.400	3.400	3.428	3.400	3.557	801,499	3.4777	-3.14%
2025-09-25	3.820	3.780	3.820	3.740	3.870	1,288,996	4,902,917	3.8037	3.511	3.474	3.511	3.437	3.557	1,402,564	3.4957	1.87%
2025-09-24	3.750	3.720	3.750	3.590	3.830	1,026,800	3,792,030	3.6931	3.446	3.419	3.446	3.299	3.520	1,117,267	3.3940	1.35%
2025-09-23	3.700	3.630	3.700	3.580	3.750	1,686,319	6,176,608	3.6628	3.400	3.336	3.400	3.290	3.446	1,834,893	3.3662	0.00%
2025-09-22	3.700	3.700	3.740	3.670	3.890	1,224,396	4,563,841	3.7274	3.400	3.400	3.437	3.373	3.575	1,332,272	3.4256	-2.63%
2025-09-19	3.800	3.780	3.800	3.710	3.860	1,559,400	5,878,146	3.7695	3.492	3.474	3.492	3.410	3.547	1,696,792	3.4643	0.26%
2025-09-18	3.790	3.760	3.790	3.720	3.920	4,080,200	15,578,726	3.8181	3.483	3.456	3.483	3.419	3.603	4,439,689	3.5090	-3.32%
2025-09-17	3.920	3.890	3.920	3.850	3.970	2,187,604	8,530,643	3.8995	3.603	3.575	3.603	3.538	3.649	2,380,344	3.5838	0.51%
2025-09-16	3.900	3.900	3.930	3.870	4.060	1,679,409	6,611,221	3.9366	3.584	3.584	3.612	3.557	3.731	1,827,375	3.6179	-2.50%
2025-09-15	4.000	4.000	4.010	3.980	4.200	1,131,998	4,547,738	4.0174	3.676	3.676	3.685	3.658	3.860	1,231,734	3.6921	0.00%
2025-09-12	4.000	4.000	4.030	3.850	4.060	3,157,000	12,571,242	3.9820	3.676	3.676	3.704	3.538	3.731	3,435,150	3.6596	3.90%
2025-09-11	3.850	3.850	3.890	3.760	3.960	949,404	3,650,073	3.8446	3.538	3.538	3.575	3.456	3.639	1,033,052	3.5333	1.32%
2025-09-10	3.800	3.800	3.810	3.770	4.000	1,457,204	5,569,939	3.8223	3.492	3.492	3.501	3.465	3.676	1,585,592	3.5128	-2.06%
2025-09-09	3.880	3.860	3.880	3.780	3.990	802,000	3,118,427	3.8883	3.566	3.547	3.566	3.474	3.667	872,661	3.5735	2.11%
2025-09-08	3.800	3.800	3.820	3.740	4.020	1,953,200	7,513,266	3.8466	3.492	3.492	3.511	3.437	3.694	2,125,288	3.5352	-1.30%
2025-09-05	3.850	3.800	3.880	3.750	3.960	1,013,600	3,846,790	3.7952	3.538	3.492	3.566	3.446	3.639	1,102,904	3.4879	2.39%
2025-09-04	3.760	3.760	3.810	3.750	3.920	991,200	3,763,382	3.7968	3.456	3.456	3.501	3.446	3.603	1,078,530	3.4894	-2.84%
2025-09-03	3.870	3.870	3.910	3.830	3.990	1,766,200	6,862,062	3.8852	3.557	3.557	3.593	3.520	3.667	1,921,812	3.5706	0.26%
2025-09-02	3.860	3.860	3.870	3.830	4.240	1,771,600	6,969,062	3.9338	3.547	3.547	3.557	3.520	3.897	1,927,688	3.6152	-4.93%
2025-09-01	4.060	4.060	4.100	3.980	4.350	1,927,200	7,813,478	4.0543	3.731	3.731	3.768	3.658	3.998	2,096,997	3.7260	-3.79%
2025-08-29	4.220	4.210	4.220	4.100	4.440	1,680,800	7,188,944	4.2771	3.878	3.869	3.878	3.768	4.080	1,828,888	3.9308	4.20%
2025-08-28	4.050	4.050	4.060	4.030	4.300	2,691,800	11,071,350	4.1130	3.722	3.722	3.731	3.704	3.952	2,928,963	3.7800	-7.32%
2025-08-27	4.370	4.330	4.370	4.230	4.440	2,660,200	11,604,000	4.3621	4.016	3.979	4.016	3.887	4.080	2,894,579	4.0089	3.31%
2025-08-26	4.230	4.230	4.240	4.170	4.300	632,600	2,662,782	4.2093	3.887	3.887	3.897	3.832	3.952	688,336	3.8684	-1.86%
2025-08-25	4.310	4.240	4.310	4.200	4.370	1,171,800	5,048,070	4.3080	3.961	3.897	3.961	3.860	4.016	1,275,042	3.9591	2.38%
2025-08-22	4.210	4.210	4.220	4.190	4.350	1,951,800	8,344,096	4.2751	3.869	3.869	3.878	3.851	3.998	2,123,765	3.9289	-1.17%
2025-08-21	4.260	4.260	4.300	4.170	4.380	1,776,200	7,601,921	4.2799	3.915	3.915	3.952	3.832	4.025	1,932,693	3.9333	2.90%
2025-08-20	4.140	4.140	4.170	4.110	4.370	1,847,600	7,710,484	4.1732	3.805	3.805	3.832	3.777	4.016	2,010,384	3.8353	-1.19%
2025-08-19	4.190	4.190	4.250	4.110	4.320	1,909,400	8,076,076	4.2296	3.851	3.851	3.906	3.777	3.970	2,077,629	3.8872	0.72%
2025-08-18	4.160	4.160	4.170	3.880	4.170	1,712,198	6,879,390	4.0179	3.823	3.823	3.832	3.566	3.832	1,863,052	3.6925	1.96%
2025-08-15	4.080	4.080	4.140	4.020	4.270	1,241,055	5,082,004	4.0949	3.750	3.750	3.805	3.694	3.924	1,350,399	3.7633	-3.32%
2025-08-14	4.220	4.200	4.220	3.940	4.300	3,559,651	14,821,310	4.1637	3.878	3.860	3.878	3.621	3.952	3,873,277	3.8266	7.65%
2025-08-13	3.920	3.920	3.930	3.800	3.940	966,000	3,751,890	3.8839	3.603	3.603	3.612	3.492	3.621	1,051,110	3.5695	3.16%
2025-08-12	3.800	3.800	3.820	3.790	3.980	926,400	3,570,872	3.8546	3.492	3.492	3.511	3.483	3.658	1,008,021	3.5425	-2.56%
2025-08-11	3.900	3.900	3.920	3.850	3.970	525,800	2,052,122	3.9029	3.584	3.584	3.603	3.538	3.649	572,126	3.5868	-1.76%
2025-08-08	3.970	3.920	3.980	3.880	3.990	447,200	1,755,060	3.9246	3.649	3.603	3.658	3.566	3.667	486,601	3.6068	0.25%
2025-08-07	3.960	3.960	3.970	3.930	4.090	1,210,398	4,814,346	3.9775	3.639	3.639	3.649	3.612	3.759	1,317,041	3.6554	-3.18%
2025-08-06	4.090	4.090	4.150	4.030	4.190	365,810	1,504,406	4.1125	3.759	3.759	3.814	3.704	3.851	398,040	3.7795	-1.45%
2025-08-05	4.150	4.150	4.180	3.900	4.200	1,284,798	5,220,247	4.0631	3.814	3.814	3.842	3.584	3.860	1,397,996	3.7341	5.33%
2025-08-04	3.940	3.940	3.960	3.740	4.030	958,200	3,762,016	3.9261	3.621	3.621	3.639	3.437	3.704	1,042,623	3.6082	1.03%
2025-08-01	3.900	3.900	3.930	3.900	4.260	1,270,200	5,151,603	4.0557	3.584	3.584	3.612	3.584	3.915	1,382,112	3.7273	-6.47%
2025-07-31	4.170	4.170	4.220	4.000	4.330	1,662,798	6,933,761	4.1699	3.832	3.832	3.878	3.676	3.979	1,809,300	3.8323	0.72%
2025-07-30	4.140	4.140	4.150	4.110	4.460	1,264,400	5,298,554	4.1906	3.805	3.805	3.814	3.777	4.099	1,375,801	3.8513	-2.82%
2025-07-29	4.260	4.210	4.260	4.100	4.300	2,236,400	9,395,558	4.2012	3.915	3.869	3.915	3.768	3.952	2,433,440	3.8610	1.67%
2025-07-28	4.190	4.180	4.190	4.120	4.360	1,741,800	7,362,161	4.2268	3.851	3.842	3.851	3.786	4.007	1,895,263	3.8845	-0.48%
2025-07-25	4.210	4.210	4.240	4.160	4.450	998,000	4,208,338	4.2168	3.869	3.869	3.897	3.823	4.090	1,085,930	3.8753	-2.77%
2025-07-24	4.330	4.330	4.340	4.260	4.460	1,239,000	5,365,913	4.3308	3.979	3.979	3.989	3.915	4.099	1,348,163	3.9802	-1.37%
2025-07-23	4.390	4.350	4.390	4.030	4.430	3,719,198	16,076,722	4.3226	4.035	3.998	4.035	3.704	4.071	4,046,881	3.9726	10.03%
2025-07-22	3.990	3.990	4.000	3.950	4.040	1,145,800	4,584,485	4.0011	3.667	3.667	3.676	3.630	3.713	1,246,752	3.6771	-1.24%
2025-07-21	4.040	4.040	4.050	3.850	4.190	1,242,400	5,030,088	4.0487	3.713	3.713	3.722	3.538	3.851	1,351,863	3.7209	-1.94%
2025-07-18	4.120	4.080	4.120	4.010	4.270	1,953,600	8,147,784	4.1707	3.786	3.750	3.786	3.685	3.924	2,125,723	3.8329	1.23%
2025-07-17	4.070	4.050	4.070	4.020	4.220	3,456,200	14,184,530	4.1041	3.740	3.722	3.740	3.694	3.878	3,760,711	3.7718	-3.10%
2025-07-16	4.200	4.110	4.200	3.640	4.290	8,194,792	33,795,615	4.1240	3.860	3.777	3.860	3.345	3.943	8,916,800	3.7901	11.11%
2025-07-15	3.780	3.730	3.780	3.450	3.780	2,102,600	7,743,996	3.6831	3.474	3.428	3.474	3.171	3.474	2,287,851	3.3848	2.16%
2025-07-14	3.700	3.700	3.710	3.570	3.740	2,547,400	9,326,955	3.6614	3.400	3.400	3.410	3.281	3.437	2,771,841	3.3649	3.06%
2025-07-11	3.590	3.540	3.590	3.300	3.700	3,135,200	10,998,762	3.5082	3.299	3.253	3.299	3.033	3.400	3,411,429	3.2241	-0.55%
2025-07-10	3.610	3.590	3.610	3.500	3.640	1,378,800	4,924,198	3.5714	3.318	3.299	3.318	3.217	3.345	1,500,280	3.2822	3.14%
2025-07-09	3.500	3.500	3.530	3.450	3.560	1,156,861	4,048,317	3.4994	3.217	3.217	3.244	3.171	3.272	1,258,787	3.2160	-1.41%
2025-07-08	3.550	3.510	3.550	3.420	3.550	1,577,400	5,506,528	3.4909	3.263	3.226	3.263	3.143	3.263	1,716,378	3.2082	4.41%
2025-07-07	3.400	3.400	3.420	3.370	3.510	1,360,600	4,668,098	3.4309	3.125	3.125	3.143	3.097	3.226	1,480,477	3.1531	-0.58%
2025-07-04	3.420	3.420	3.430	3.370	3.550	1,983,400	6,815,970	3.4365	3.143	3.143	3.152	3.097	3.263	2,158,149	3.1582	-5.00%
2025-07-03	3.600	3.570	3.600	3.480	3.630	1,321,200	4,678,330	3.5410	3.309	3.281	3.309	3.198	3.336	1,437,605	3.2543	2.56%
2025-07-02	3.510	3.510	3.520	3.490	3.780	4,613,998	16,409,367	3.5564	3.226	3.226	3.235	3.207	3.474	5,020,518	3.2685	-6.90%
2025-06-30	3.770	3.770	3.850	3.750	3.910	1,422,600	5,432,018	3.8184	3.465	3.465	3.538	3.446	3.593	1,547,939	3.5092	-0.53%
2025-06-27	3.790	3.790	3.810	3.720	3.880	678,000	2,585,930	3.8141	3.483	3.483	3.501	3.419	3.566	737,736	3.5052	1.34%
2025-06-26	3.740	3.740	3.750	3.710	3.830	844,798	3,190,778	3.7770	3.437	3.437	3.446	3.410	3.520	919,230	3.4711	-4.10%
2025-06-25	3.900	3.830	3.900	3.710	3.900	654,400	2,488,418	3.8026	3.584	3.520	3.584	3.410	3.584	712,056	3.4947	2.09%
2025-06-24	3.820	3.820	3.850	3.640	3.920	2,203,400	8,493,689	3.8548	3.511	3.511	3.538	3.345	3.603	2,397,532	3.5427	4.66%
2025-06-23	3.650	3.600	3.650	3.540	3.710	935,200	3,397,628	3.6330	3.354	3.309	3.354	3.253	3.410	1,017,596	3.3389	-0.27%
2025-06-20	3.660	3.630	3.660	3.570	3.940	2,079,400	7,746,168	3.7252	3.364	3.336	3.364	3.281	3.621	2,262,607	3.4236	-4.19%
2025-06-19	3.820	3.770	3.820	3.710	3.930	4,113,988	15,725,545	3.8225	3.511	3.465	3.511	3.410	3.612	4,476,454	3.5129	4.37%
2025-06-18	3.660	3.660	3.700	3.490	3.710	2,466,000	8,920,049	3.6172	3.364	3.364	3.400	3.207	3.410	2,683,269	3.3243	1.95%
2025-06-17	3.590	3.540	3.590	3.490	3.610	1,959,598	6,949,669	3.5465	3.299	3.253	3.299	3.207	3.318	2,132,250	3.2593	1.13%
2025-06-16	3.550	3.550	3.580	3.550	3.740	2,045,996	7,389,511	3.6117	3.263	3.263	3.290	3.263	3.437	2,226,260	3.3192	-4.05%
2025-06-13	3.700	3.680	3.700	3.510	3.850	2,261,810	8,482,192	3.7502	3.400	3.382	3.400	3.226	3.538	2,461,088	3.4465	-4.15%
2025-06-12	3.860	3.860	3.870	3.650	3.900	2,358,798	8,978,132	3.8062	3.547	3.547	3.557	3.354	3.584	2,566,622	3.4980	-1.28%
2025-06-11	3.910	3.890	3.910	3.850	3.940	1,082,800	4,211,026	3.8890	3.593	3.575	3.593	3.538	3.621	1,178,201	3.5741	2.62%
2025-06-10	3.810	3.810	3.830	3.710	3.880	2,355,600	8,954,431	3.8013	3.501	3.501	3.520	3.410	3.566	2,563,142	3.4935	2.42%
2025-06-09	3.720	3.720	3.730	3.530	3.760	4,742,000	17,492,792	3.6889	3.419	3.419	3.428	3.244	3.456	5,159,797	3.3902	3.62%
2025-06-06	3.590	3.540	3.590	3.540	3.720	1,589,198	5,723,434	3.6015	3.299	3.253	3.299	3.253	3.419	1,729,215	3.3098	-2.45%
2025-06-05	3.680	3.650	3.680	3.560	3.740	3,396,600	12,329,420	3.6299	3.382	3.354	3.382	3.272	3.437	3,695,860	3.3360	2.79%
2025-06-04	3.580	3.560	3.580	3.480	3.720	2,848,198	10,268,105	3.6051	3.290	3.272	3.290	3.198	3.419	3,099,141	3.3132	2.87%
2025-06-03	3.480	3.470	3.480	3.420	3.570	1,487,400	5,184,728	3.4858	3.198	3.189	3.198	3.143	3.281	1,618,448	3.2035	2.35%
2025-06-02	3.400	3.400	3.440	3.260	3.440	1,496,800	5,050,222	3.3740	3.125	3.125	3.161	2.996	3.161	1,628,677	3.1008	-1.45%
2025-05-30	3.450	3.440	3.450	3.380	3.600	1,966,000	6,780,737	3.4490	3.171	3.161	3.171	3.106	3.309	2,139,216	3.1697	-3.90%
2025-05-29	3.590	3.540	3.590	3.380	3.630	3,159,000	11,226,082	3.5537	3.299	3.253	3.299	3.106	3.336	3,437,326	3.2659	5.28%
2025-05-28	3.410	3.380	3.410	3.390	3.620	1,692,400	5,927,620	3.5025	3.134	3.106	3.134	3.116	3.327	1,841,510	3.2189	0.29%
2025-05-27	3.400	3.360	3.400	3.200	3.440	1,680,000	5,541,347	3.2984	3.125	3.088	3.125	2.941	3.161	1,828,018	3.0313	4.94%
2025-05-26	3.240	3.240	3.260	3.230	3.350	1,090,400	3,578,878	3.2822	2.978	2.978	2.996	2.968	3.079	1,186,470	3.0164	-4.14%
2025-05-23	3.380	3.330	3.380	3.260	3.410	1,680,200	5,594,948	3.3299	3.106	3.060	3.106	2.996	3.134	1,828,235	3.0603	0.90%
2025-05-22	3.350	3.350	3.360	3.220	3.430	2,223,198	7,348,161	3.3052	3.079	3.079	3.088	2.959	3.152	2,419,074	3.0376	-4.01%
2025-05-21	3.490	3.440	3.490	3.440	3.600	2,095,598	7,340,264	3.5027	3.207	3.161	3.207	3.161	3.309	2,280,232	3.2191	1.45%
2025-05-20	3.440	3.440	3.470	3.370	3.570	1,173,400	4,060,866	3.4608	3.161	3.161	3.189	3.097	3.281	1,276,783	3.1805	-2.27%
2025-05-19	3.520	3.450	3.520	3.340	3.530	847,200	2,944,372	3.4754	3.235	3.171	3.235	3.070	3.244	921,843	3.1940	4.76%
2025-05-16	3.360	3.300	3.370	3.300	3.470	1,162,600	3,946,660	3.3947	3.088	3.033	3.097	3.033	3.189	1,265,032	3.1198	-2.89%
2025-05-15	3.460	3.430	3.460	3.360	3.530	1,451,236	4,990,460	3.4388	3.180	3.152	3.180	3.088	3.244	1,579,098	3.1603	-2.26%
2025-05-14	3.540	3.540	3.580	3.530	3.770	2,477,800	9,105,794	3.6750	3.253	3.253	3.290	3.244	3.465	2,696,108	3.3774	-2.21%
2025-05-13	3.620	3.590	3.620	3.420	3.720	3,338,394	12,140,732	3.6367	3.327	3.299	3.327	3.143	3.419	3,632,526	3.3422	4.62%
2025-05-12	3.460	3.460	3.480	3.360	3.540	3,984,400	13,846,152	3.4751	3.180	3.180	3.198	3.088	3.253	4,335,448	3.1937	3.90%
2025-05-09	3.330	3.320	3.330	3.150	3.380	3,503,800	11,429,438	3.2620	3.060	3.051	3.060	2.895	3.106	3,812,505	2.9979	4.06%
2025-05-08	3.200	3.160	3.200	3.170	3.420	3,706,202	12,051,016	3.2516	2.941	2.904	2.941	2.913	3.143	4,032,740	2.9883	-6.43%
2025-05-07	3.420	3.410	3.420	3.410	3.720	2,159,402	7,738,473	3.5836	3.143	3.134	3.143	3.134	3.419	2,349,658	3.2934	-4.74%
2025-05-06	3.590	3.570	3.590	3.530	3.900	1,992,795	7,235,984	3.6311	3.299	3.281	3.299	3.244	3.584	2,168,372	3.3371	-5.53%
2025-05-02	3.800	3.800	3.830	3.580	3.880	3,052,798	11,574,530	3.7914	3.492	3.492	3.520	3.290	3.566	3,321,767	3.4844	4.11%
2025-04-30	3.650	3.610	3.650	3.410	3.650	1,721,794	6,132,135	3.5615	3.354	3.318	3.354	3.134	3.354	1,873,494	3.2731	0.27%
2025-04-29	3.640	3.600	3.640	3.520	3.730	1,486,798	5,369,644	3.6115	3.345	3.309	3.345	3.235	3.428	1,617,793	3.3191	2.25%
2025-04-28	3.560	3.550	3.560	3.450	3.680	2,081,600	7,361,043	3.5362	3.272	3.263	3.272	3.171	3.382	2,265,001	3.2499	-1.93%
2025-04-25	3.630	3.620	3.630	3.600	3.800	2,047,800	7,553,965	3.6888	3.336	3.327	3.336	3.309	3.492	2,228,223	3.3901	-3.46%
2025-04-24	3.760	3.750	3.760	3.680	3.830	1,637,200	6,112,990	3.7338	3.456	3.446	3.456	3.382	3.520	1,781,447	3.4315	-1.05%
2025-04-23	3.800	3.770	3.800	3.700	4.050	3,466,400	13,523,720	3.9014	3.492	3.465	3.492	3.400	3.722	3,771,810	3.5855	-1.81%
2025-04-22	3.870	3.830	3.870	3.650	4.000	3,366,400	12,827,610	3.8105	3.557	3.520	3.557	3.354	3.676	3,662,999	3.5019	0.52%
2025-04-17	3.850	3.780	3.850	3.730	3.950	1,393,800	5,324,452	3.8201	3.538	3.474	3.538	3.428	3.630	1,516,602	3.5108	2.94%
2025-04-16	3.740	3.740	3.750	3.660	4.000	1,976,600	7,413,816	3.7508	3.437	3.437	3.446	3.364	3.676	2,150,750	3.4471	-5.56%
2025-04-15	3.960	3.870	3.960	3.850	4.150	1,279,000	5,005,887	3.9139	3.639	3.557	3.639	3.538	3.814	1,391,687	3.5970	-1.00%
2025-04-14	4.000	3.970	4.000	3.750	4.090	3,607,400	14,211,510	3.9395	3.676	3.649	3.676	3.446	3.759	3,925,233	3.6206	8.40%
2025-04-11	3.690	3.690	3.810	3.550	3.900	3,494,600	13,046,171	3.7332	3.391	3.391	3.501	3.263	3.584	3,802,494	3.4310	11.48%
2025-04-10	4.150	4.140	4.150	4.020	4.300	3,917,000	16,333,267	4.1698	3.042	3.035	3.042	2.947	3.152	5,343,733	3.0565	3.23%
2025-04-09	4.020	3.980	4.020	3.600	4.050	4,546,800	17,340,680	3.8138	2.947	2.917	2.947	2.639	2.969	6,202,932	2.7956	3.08%
2025-04-08	3.900	3.900	3.970	3.700	4.080	4,573,451	17,842,435	3.9013	2.859	2.859	2.910	2.712	2.991	6,239,291	2.8597	3.45%
2025-04-07	3.770	3.720	3.770	3.640	4.500	10,255,200	40,596,000	3.9586	2.763	2.727	2.763	2.668	3.299	13,990,568	2.9017	-25.35%
2025-04-03	5.050	5.030	5.050	4.860	5.330	2,703,600	13,795,034	5.1025	3.702	3.687	3.702	3.562	3.907	3,688,363	3.7402	-6.83%
2025-04-02	5.420	5.370	5.420	5.180	5.550	2,854,800	15,456,842	5.4143	3.973	3.936	3.973	3.797	4.068	3,894,636	3.9688	4.43%
2025-04-01	5.190	5.180	5.190	4.850	5.220	2,149,800	10,840,206	5.0424	3.804	3.797	3.804	3.555	3.826	2,932,846	3.6961	1.76%
2025-03-31	5.100	5.050	5.100	4.980	5.390	3,097,158	15,810,986	5.1050	3.738	3.702	3.738	3.650	3.951	4,225,271	3.7420	-4.49%
2025-03-28	5.340	5.220	5.340	5.200	5.940	1,727,200	9,269,647	5.3669	3.914	3.826	3.914	3.812	4.354	2,356,318	3.9340	0.75%
2025-03-27	5.300	5.300	5.340	5.040	5.510	2,068,400	10,879,789	5.2600	3.885	3.885	3.914	3.694	4.039	2,821,797	3.8556	0.95%
2025-03-26	5.250	5.130	5.250	4.950	5.250	1,203,000	6,184,048	5.1405	3.848	3.760	3.848	3.628	3.848	1,641,182	3.7680	2.94%
2025-03-25	5.100	5.060	5.100	4.910	5.400	2,901,000	14,839,532	5.1153	3.738	3.709	3.738	3.599	3.958	3,957,664	3.7496	-2.86%
2025-03-24	5.250	5.230	5.250	5.110	5.530	5,205,200	27,254,140	5.2359	3.848	3.834	3.848	3.746	4.054	7,101,149	3.8380	-5.06%
2025-03-21	5.530	5.530	5.570	5.230	5.780	10,787,200	58,476,676	5.4209	4.054	4.054	4.083	3.834	4.237	14,716,344	3.9736	-4.33%
2025-03-20	5.780	5.710	5.780	5.600	6.230	6,447,000	38,197,422	5.9248	4.237	4.185	4.237	4.105	4.567	8,795,264	4.3430	-6.17%
2025-03-19	6.160	6.140	6.160	6.070	6.300	2,808,452	17,279,543	6.1527	4.515	4.501	4.515	4.449	4.618	3,831,406	4.5100	0.65%
2025-03-18	6.120	6.120	6.130	6.120	6.380	2,965,800	18,371,683	6.1945	4.486	4.486	4.493	4.486	4.677	4,046,067	4.5406	-2.24%
2025-03-17	6.260	6.220	6.260	5.940	6.370	4,000,800	24,739,070	6.1835	4.589	4.559	4.589	4.354	4.669	5,458,057	4.5326	2.29%
2025-03-14	6.120	6.050	6.120	5.760	6.150	5,067,200	30,379,208	5.9953	4.486	4.435	4.486	4.222	4.508	6,912,884	4.3946	6.25%
2025-03-13	5.760	5.760	5.800	5.700	5.930	2,406,800	13,975,324	5.8066	4.222	4.222	4.251	4.178	4.347	3,283,456	4.2563	-2.70%
2025-03-12	5.920	5.920	5.980	5.670	6.220	8,254,600	49,125,608	5.9513	4.339	4.339	4.383	4.156	4.559	11,261,266	4.3624	4.78%
2025-03-11	5.650	5.630	5.650	5.400	5.790	3,614,000	20,330,190	5.6254	4.141	4.127	4.141	3.958	4.244	4,930,368	4.1235	-0.18%
2025-03-10	5.660	5.660	5.750	5.300	5.840	7,363,938	41,203,635	5.5953	4.149	4.149	4.215	3.885	4.281	10,046,188	4.1014	2.54%
2025-03-07	5.520	5.520	5.540	5.360	5.700	3,467,200	19,180,848	5.5321	4.046	4.046	4.061	3.929	4.178	4,730,098	4.0551	0.00%
2025-03-06	5.520	5.520	5.580	5.480	5.950	7,009,600	39,984,840	5.7043	4.046	4.046	4.090	4.017	4.361	9,562,786	4.1813	3.95%
2025-03-05	5.310	5.290	5.310	5.100	5.500	2,200,400	11,650,948	5.2949	3.892	3.878	3.892	3.738	4.032	3,001,877	3.8812	1.34%
2025-03-04	5.240	5.240	5.270	4.900	5.500	4,474,600	23,324,539	5.2127	3.841	3.841	3.863	3.592	4.032	6,104,434	3.8209	-2.24%
2025-03-03	5.360	5.240	5.370	5.000	5.540	3,825,400	20,402,438	5.3334	3.929	3.841	3.936	3.665	4.061	5,218,769	3.9094	5.51%
2025-02-28	5.080	5.060	5.080	5.000	5.390	8,371,600	43,135,598	5.1526	3.724	3.709	3.724	3.665	3.951	11,420,883	3.7769	-5.75%
2025-02-27	5.390	5.390	5.430	4.840	5.560	13,855,910	71,487,055	5.1593	3.951	3.951	3.980	3.548	4.076	18,902,805	3.7818	1.89%
2025-02-26	5.290	5.210	5.290	4.550	5.480	11,418,841	58,629,780	5.1345	3.878	3.819	3.878	3.335	4.017	15,578,055	3.7636	19.14%
2025-02-25	4.440	4.440	4.490	4.100	4.730	7,935,400	35,662,628	4.4941	3.255	3.255	3.291	3.005	3.467	10,825,801	3.2942	-2.84%
2025-02-24	4.570	4.540	4.570	4.030	4.650	6,563,600	28,725,948	4.3766	3.350	3.328	3.350	2.954	3.408	8,954,334	3.2080	5.06%
2025-02-21	4.350	4.300	4.350	3.880	4.390	5,553,200	23,181,424	4.1744	3.189	3.152	3.189	2.844	3.218	7,575,905	3.0599	9.02%
2025-02-20	3.990	3.950	3.990	3.880	4.130	1,702,000	6,794,422	3.9920	2.925	2.895	2.925	2.844	3.027	2,321,939	2.9262	-2.44%
2025-02-19	4.090	4.090	4.110	3.870	4.200	2,828,600	11,397,394	4.0293	2.998	2.998	3.013	2.837	3.079	3,858,893	2.9535	0.25%
2025-02-18	4.080	4.070	4.080	3.990	4.290	2,403,600	9,855,198	4.1002	2.991	2.983	2.991	2.925	3.145	3,279,090	3.0055	-3.55%
2025-02-17	4.230	4.230	4.270	3.990	4.700	7,543,800	32,057,278	4.2495	3.101	3.101	3.130	2.925	3.445	10,291,564	3.1149	-3.86%
2025-02-14	4.400	4.330	4.400	4.000	4.550	9,485,800	41,277,658	4.3515	3.225	3.174	3.225	2.932	3.335	12,940,920	3.1897	11.39%
2025-02-13	3.950	3.950	3.970	3.920	4.390	6,333,623	26,412,610	4.1702	2.895	2.895	2.910	2.873	3.218	8,640,590	3.0568	-5.73%
2025-02-12	4.190	4.140	4.190	3.910	4.270	4,123,800	16,868,572	4.0905	3.071	3.035	3.071	2.866	3.130	5,625,858	2.9984	6.35%
2025-02-11	3.940	3.940	3.950	3.920	4.480	11,532,994	47,753,806	4.1406	2.888	2.888	2.895	2.873	3.284	15,733,787	3.0351	-3.43%
2025-02-10	4.080	4.080	4.090	3.320	4.190	15,147,600	58,643,530	3.8715	2.991	2.991	2.998	2.434	3.071	20,664,982	2.8378	19.65%
2025-02-07	3.410	3.410	3.430	3.210	3.500	5,024,800	17,117,444	3.4066	2.500	2.500	2.514	2.353	2.566	6,855,040	2.4971	3.65%
2025-02-06	3.290	3.290	3.340	3.090	3.340	3,554,000	11,431,480	3.2165	2.412	2.412	2.448	2.265	2.448	4,848,514	2.3577	6.13%
2025-02-05	3.100	3.100	3.110	3.050	3.190	1,599,000	5,009,698	3.1330	2.272	2.272	2.280	2.236	2.338	2,181,422	2.2965	-1.59%
2025-02-04	3.150	3.120	3.150	2.880	3.150	1,147,200	3,511,752	3.0612	2.309	2.287	2.309	2.111	2.309	1,565,058	2.2438	12.10%
2025-02-03	2.810	2.810	2.840	2.710	2.950	2,280,000	6,339,444	2.7805	2.060	2.060	2.082	1.986	2.162	3,110,470	2.0381	-3.44%
2025-01-28	2.910	2.890	2.950	2.880	2.950	59,000	171,868	2.9130	2.133	2.118	2.162	2.111	2.162	80,490	2.1353	-0.68%
2025-01-27	2.930	2.900	2.940	2.880	3.020	412,200	1,218,064	2.9550	2.148	2.126	2.155	2.111	2.214	562,340	2.1661	-1.68%
2025-01-24	2.980	2.970	2.980	2.790	3.060	1,448,800	4,269,370	2.9468	2.184	2.177	2.184	2.045	2.243	1,976,513	2.1601	8.76%
2025-01-23	2.740	2.760	2.790	2.720	2.900	737,000	2,067,416	2.8052	2.008	2.023	2.045	1.994	2.126	1,005,446	2.0562	0.00%
2025-01-22	2.740	2.740	2.750	2.700	2.890	2,383,200	6,526,963	2.7387	2.008	2.008	2.016	1.979	2.118	3,251,260	2.0075	-4.53%
2025-01-21	2.870	2.830	2.870	2.750	2.910	1,656,000	4,679,164	2.8256	2.104	2.074	2.104	2.016	2.133	2,259,184	2.0712	2.50%
2025-01-20	2.800	2.770	2.800	2.760	2.980	1,837,000	5,239,719	2.8523	2.052	2.030	2.052	2.023	2.184	2,506,111	2.0908	-2.10%
2025-01-17	2.860	2.830	2.860	2.800	2.950	853,800	2,444,856	2.8635	2.096	2.074	2.096	2.052	2.162	1,164,789	2.0990	0.00%
2025-01-16	2.860	2.860	2.900	2.850	3.030	1,079,334	3,132,251	2.9020	2.096	2.096	2.126	2.089	2.221	1,472,472	2.1272	-1.72%
2025-01-15	2.910	2.850	2.910	2.820	3.050	1,657,200	4,788,802	2.8897	2.133	2.089	2.133	2.067	2.236	2,260,821	2.1182	-2.02%
2025-01-14	2.970	2.970	3.010	2.870	3.060	2,024,200	6,003,808	2.9660	2.177	2.177	2.206	2.104	2.243	2,761,497	2.1741	3.48%
2025-01-13	2.870	2.870	2.890	2.830	2.980	830,800	2,410,248	2.9011	2.104	2.104	2.118	2.074	2.184	1,133,412	2.1265	-2.05%
2025-01-10	2.930	2.910	2.930	2.820	2.950	1,284,200	3,709,165	2.8883	2.148	2.133	2.148	2.067	2.162	1,751,959	2.1172	0.69%
2025-01-09	2.910	2.890	2.930	2.850	3.070	2,973,600	8,764,138	2.9473	2.133	2.118	2.148	2.089	2.250	4,056,708	2.1604	-2.02%
2025-01-08	2.970	2.970	3.120	2.940	3.210	1,442,200	4,317,196	2.9935	2.177	2.177	2.287	2.155	2.353	1,967,509	2.1942	-3.26%
2025-01-07	3.070	3.070	3.120	3.050	3.170	692,000	2,136,488	3.0874	2.250	2.250	2.287	2.236	2.324	944,055	2.2631	2.33%
2025-01-06	3.000	3.000	3.040	3.000	3.120	1,329,800	4,063,826	3.0560	2.199	2.199	2.228	2.199	2.287	1,814,168	2.2400	-3.23%
2025-01-03	3.100	3.100	3.150	2.980	3.290	2,306,742	7,136,716	3.0939	2.272	2.272	2.309	2.184	2.412	3,146,953	2.2678	0.65%
2025-01-02	3.080	3.080	3.140	3.060	3.190	1,990,400	6,186,078	3.1080	2.258	2.258	2.302	2.243	2.338	2,715,386	2.2782	-3.75%
2024-12-31	3.200	3.200	3.250	3.150	3.260	833,400	2,673,230	3.2076	2.346	2.346	2.382	2.309	2.390	1,136,959	2.3512	-0.62%
2024-12-30	3.220	3.220	3.290	3.080	3.300	2,734,600	8,796,923	3.2169	2.360	2.360	2.412	2.258	2.419	3,730,654	2.3580	1.58%
2024-12-27	3.170	3.150	3.170	3.140	3.270	1,328,800	4,255,694	3.2027	2.324	2.309	2.324	2.302	2.397	1,812,804	2.3476	-2.16%
2024-12-24	3.240	3.170	3.240	3.080	3.260	1,175,200	3,774,500	3.2118	2.375	2.324	2.375	2.258	2.390	1,603,256	2.3543	2.86%
2024-12-23	3.150	3.090	3.150	3.100	3.250	2,393,600	7,537,225	3.1489	2.309	2.265	2.309	2.272	2.382	3,265,448	2.3082	-0.94%
2024-12-20	3.180	3.140	3.180	2.960	3.190	4,118,400	12,643,192	3.0699	2.331	2.302	2.331	2.170	2.338	5,618,491	2.2503	0.63%
2024-12-19	3.160	3.160	3.180	3.130	3.340	1,955,000	6,247,858	3.1958	2.316	2.316	2.331	2.294	2.448	2,667,092	2.3426	-4.53%
2024-12-18	3.310	3.310	3.350	3.100	3.450	3,654,000	12,083,516	3.3069	2.426	2.426	2.456	2.272	2.529	4,984,938	2.4240	3.76%
2024-12-17	3.190	3.160	3.190	3.130	3.300	1,837,200	5,895,940	3.2092	2.338	2.316	2.338	2.294	2.419	2,506,384	2.3524	-3.63%
2024-12-16	3.310	3.270	3.320	3.190	3.470	2,054,800	6,778,491	3.2989	2.426	2.397	2.434	2.338	2.544	2,803,243	2.4181	-0.60%
2024-12-13	3.330	3.330	3.380	3.310	3.560	2,570,200	8,846,692	3.4420	2.441	2.441	2.478	2.426	2.610	3,506,373	2.5230	-4.31%
2024-12-12	3.480	3.470	3.480	3.210	3.760	9,021,800	31,817,252	3.5267	2.551	2.544	2.551	2.353	2.756	12,307,912	2.5851	6.42%
2024-12-11	3.270	3.210	3.270	3.220	3.390	2,509,800	8,313,043	3.3122	2.397	2.353	2.397	2.360	2.485	3,423,973	2.4279	-0.61%
2024-12-10	3.290	3.260	3.290	3.180	3.530	8,361,400	28,225,684	3.3757	2.412	2.390	2.412	2.331	2.588	11,406,967	2.4744	4.11%
2024-12-09	3.160	3.160	3.200	2.890	3.320	9,285,600	28,198,324	3.0368	2.316	2.316	2.346	2.118	2.434	12,667,799	2.2260	-5.39%
2024-12-06	3.340	3.340	3.360	3.180	3.430	3,164,400	10,444,492	3.3006	2.448	2.448	2.463	2.331	2.514	4,317,005	2.4194	2.45%
2024-12-05	3.260	3.250	3.260	3.070	3.420	4,762,000	15,593,924	3.2747	2.390	2.382	2.390	2.250	2.507	6,496,517	2.4004	5.16%
2024-12-04	3.100	3.100	3.150	2.980	3.170	5,388,800	16,500,213	3.0619	2.272	2.272	2.309	2.184	2.324	7,351,624	2.2444	-0.32%
2024-12-03	3.110	3.110	3.150	2.830	3.370	10,581,400	32,977,162	3.1165	2.280	2.280	2.309	2.074	2.470	14,435,583	2.2844	3.67%
2024-12-02	3.000	3.000	3.050	2.550	3.060	9,846,472	27,893,978	2.8329	2.199	2.199	2.236	1.869	2.243	13,432,964	2.0765	17.65%
2024-11-29	2.550	2.500	2.560	2.360	2.570	1,454,600	3,574,859	2.4576	1.869	1.833	1.877	1.730	1.884	1,984,425	1.8015	4.08%
2024-11-28	2.450	2.430	2.450	2.370	2.640	2,519,200	6,155,116	2.4433	1.796	1.781	1.796	1.737	1.935	3,436,797	1.7909	-7.55%
2024-11-27	2.650	2.540	2.650	2.350	2.650	1,304,200	3,264,594	2.5031	1.942	1.862	1.942	1.723	1.942	1,779,244	1.8348	11.81%
2024-11-26	2.370	2.360	2.370	2.350	2.450	970,800	2,305,792	2.3751	1.737	1.730	1.737	1.723	1.796	1,324,405	1.7410	-0.42%
2024-11-25	2.380	2.380	2.400	2.350	2.500	1,147,000	2,739,355	2.3883	1.745	1.745	1.759	1.723	1.833	1,564,785	1.7506	-2.46%
2024-11-22	2.440	2.370	2.440	2.360	2.600	4,528,000	10,993,213	2.4278	1.789	1.737	1.789	1.730	1.906	6,177,285	1.7796	2.52%
2024-11-21	2.380	2.380	2.410	2.370	2.440	832,600	1,994,056	2.3950	1.745	1.745	1.767	1.737	1.789	1,135,867	1.7555	-1.65%
2024-11-20	2.420	2.410	2.420	2.400	2.490	1,092,600	2,671,455	2.4450	1.774	1.767	1.774	1.759	1.825	1,490,570	1.7922	-2.81%
2024-11-19	2.490	2.470	2.490	2.430	2.530	365,800	899,552	2.4591	1.825	1.811	1.825	1.781	1.855	499,039	1.8026	4.18%
2024-11-18	2.390	2.390	2.440	2.380	2.610	1,954,000	4,825,435	2.4695	1.752	1.752	1.789	1.745	1.913	2,665,728	1.8102	-4.02%
2024-11-15	2.490	2.460	2.490	2.460	2.600	1,210,400	3,037,320	2.5094	1.825	1.803	1.825	1.803	1.906	1,651,278	1.8394	-4.96%
2024-11-14	2.620	2.500	2.620	2.440	2.670	1,008,800	2,597,958	2.5753	1.920	1.833	1.920	1.789	1.957	1,376,247	1.8877	5.22%
2024-11-13	2.490	2.490	2.580	2.370	2.550	2,121,090	5,219,198	2.4606	1.825	1.825	1.891	1.737	1.869	2,893,679	1.8037	0.81%
2024-11-12	2.470	2.460	2.470	2.460	2.880	5,110,600	13,585,501	2.6583	1.811	1.803	1.811	1.803	2.111	6,972,092	1.9486	-8.86%
2024-11-11	2.710	2.710	2.730	2.460	2.750	1,969,200	5,185,093	2.6331	1.986	1.986	2.001	1.803	2.016	2,686,464	1.9301	8.40%
2024-11-08	2.500	2.500	2.520	2.500	2.820	1,024,400	2,730,024	2.6650	1.833	1.833	1.847	1.833	2.067	1,397,529	1.9535	-8.76%
2024-11-07	2.740	2.710	2.740	2.570	2.800	1,383,800	3,800,862	2.7467	2.008	1.986	2.008	1.884	2.052	1,887,837	2.0133	4.58%
2024-11-06	2.620	2.620	2.640	2.540	2.710	1,078,000	2,847,926	2.6419	1.920	1.920	1.935	1.862	1.986	1,470,652	1.9365	0.38%
2024-11-05	2.610	2.610	2.650	2.500	2.650	2,908,400	7,481,832	2.5725	1.913	1.913	1.942	1.833	1.942	3,967,759	1.8857	1.56%
2024-11-04	2.570	2.570	2.600	2.410	2.620	1,199,800	3,033,156	2.5281	1.884	1.884	1.906	1.767	1.920	1,636,817	1.8531	4.47%
2024-11-01	2.460	2.420	2.460	2.300	2.500	2,599,800	6,205,884	2.3871	1.803	1.774	1.803	1.686	1.833	3,546,755	1.7497	7.42%
2024-10-31	2.290	2.260	2.290	2.260	2.470	1,338,600	3,125,848	2.3352	1.679	1.657	1.679	1.657	1.811	1,826,173	1.7117	-5.37%
2024-10-30	2.420	2.420	2.440	2.400	2.540	438,000	1,071,188	2.4456	1.774	1.774	1.789	1.759	1.862	597,538	1.7927	-4.72%
2024-10-29	2.540	2.540	2.550	2.450	2.660	4,147,600	10,521,506	2.5368	1.862	1.862	1.869	1.796	1.950	5,658,327	1.8595	-3.05%
2024-10-28	2.620	2.550	2.620	2.550	2.680	1,057,600	2,756,213	2.6061	1.920	1.869	1.920	1.869	1.964	1,442,822	1.9103	-1.87%
2024-10-25	2.670	2.660	2.670	2.600	2.710	1,083,800	2,873,832	2.6516	1.957	1.950	1.957	1.906	1.986	1,478,565	1.9437	-0.74%
2024-10-24	2.690	2.650	2.690	2.610	2.900	1,611,200	4,332,618	2.6891	1.972	1.942	1.972	1.913	2.126	2,198,066	1.9711	-5.94%
2024-10-23	2.860	2.860	2.880	2.700	2.900	1,086,600	3,051,162	2.8080	2.096	2.096	2.111	1.979	2.126	1,482,385	2.0583	1.78%
2024-10-22	2.810	2.740	2.810	2.650	2.880	1,208,400	3,324,771	2.7514	2.060	2.008	2.060	1.942	2.111	1,648,549	2.0168	0.36%
2024-10-21	2.800	2.800	2.850	2.800	3.090	4,258,000	12,720,996	2.9876	2.052	2.052	2.089	2.052	2.265	5,808,940	2.1899	-3.45%
2024-10-18	2.900	2.900	2.950	2.680	2.980	4,224,000	11,920,900	2.8222	2.126	2.126	2.162	1.964	2.184	5,762,555	2.0687	9.43%
2024-10-17	2.650	2.640	2.650	2.590	2.710	2,360,200	6,230,382	2.6398	1.942	1.935	1.942	1.898	1.986	3,219,882	1.9350	0.00%
2024-10-16	2.650	2.650	2.660	2.600	2.760	2,371,800	6,358,726	2.6810	1.942	1.942	1.950	1.906	2.023	3,235,708	1.9652	-1.12%
2024-10-15	2.680	2.660	2.680	2.460	2.800	6,309,600	16,964,601	2.6887	1.964	1.950	1.964	1.803	2.052	8,607,817	1.9708	0.37%
2024-10-14	2.670	2.620	2.670	2.530	2.720	4,643,400	12,207,326	2.6290	1.957	1.920	1.957	1.855	1.994	6,334,718	1.9271	2.30%
2024-10-10	2.610	2.610	2.620	2.330	2.650	7,072,000	17,981,774	2.5427	1.913	1.913	1.920	1.708	1.942	9,647,915	1.8638	12.99%
2024-10-09	2.310	2.300	2.310	1.910	2.900	23,942,000	52,862,350	2.2079	1.693	1.686	1.693	1.400	2.126	32,662,666	1.6184	-14.44%
2024-10-08	2.700	2.700	2.710	2.540	3.720	14,252,000	39,902,806	2.7998	1.979	1.979	1.986	1.862	2.727	19,443,167	2.0523	-29.87%
2024-10-07	3.850	3.830	3.850	3.410	3.860	12,337,600	44,764,708	3.6283	2.822	2.807	2.822	2.500	2.829	16,831,464	2.6596	13.57%
2024-10-04	3.390	3.390	3.420	3.240	3.600	6,187,400	21,186,051	3.4241	2.485	2.485	2.507	2.375	2.639	8,441,107	2.5099	0.30%
2024-10-03	3.380	3.380	3.430	3.100	4.100	14,313,000	49,638,809	3.4681	2.478	2.478	2.514	2.272	3.005	19,526,386	2.5421	-16.13%
2024-10-02	4.030	4.030	4.060	3.080	4.300	21,078,449	81,603,010	3.8714	2.954	2.954	2.976	2.258	3.152	28,756,091	2.8378	35.69%
2024-09-30	2.970	2.970	2.980	2.530	3.090	41,552,899	118,951,061	2.8626	2.177	2.177	2.184	1.855	2.265	56,688,182	2.0983	35.00%
2024-09-27	2.200	2.180	2.200	1.980	2.200	9,593,200	19,804,210	2.0644	1.613	1.598	1.613	1.451	1.613	13,087,440	1.5132	17.02%
2024-09-26	1.880	1.880	1.930	1.620	1.930	8,122,814	14,724,708	1.8128	1.378	1.378	1.415	1.187	1.415	11,081,478	1.3288	13.94%
2024-09-25	1.650	1.630	1.650	1.550	1.800	7,985,796	13,396,411	1.6775	1.209	1.195	1.209	1.136	1.319	10,894,553	1.2296	10.00%
2024-09-24	1.500	1.490	1.500	1.400	1.520	9,555,200	13,922,426	1.4571	1.100	1.092	1.100	1.026	1.114	13,035,599	1.0680	4.17%
2024-09-23	1.440	1.430	1.440	1.420	1.730	13,606,400	20,514,083	1.5077	1.056	1.048	1.056	1.041	1.268	18,562,413	1.1051	-11.66%
2024-09-20	1.630	1.620	1.630	1.630	1.780	10,569,200	17,511,266	1.6568	1.195	1.187	1.195	1.195	1.305	14,418,939	1.2145	-5.78%
2024-09-19	1.730	1.710	1.730	1.630	1.790	3,007,400	5,216,490	1.7346	1.268	1.253	1.268	1.195	1.312	4,102,819	1.2714	0.00%
2024-09-17	1.730	1.730	1.780	1.690	1.790	231,600	403,840	1.7437	1.268	1.268	1.305	1.239	1.312	315,958	1.2781	0.58%
2024-09-16	1.720	1.690	1.720	1.670	1.730	193,800	328,564	1.6954	1.261	1.239	1.261	1.224	1.268	264,390	1.2427	-1.71%
2024-09-13	1.750	1.720	1.750	1.640	1.790	1,630,000	2,790,926	1.7122	1.283	1.261	1.283	1.202	1.312	2,223,713	1.2551	5.42%
2024-09-12	1.660	1.660	1.690	1.630	1.710	1,056,800	1,773,862	1.6785	1.217	1.217	1.239	1.195	1.253	1,441,730	1.2304	3.75%
2024-09-11	1.600	1.590	1.600	1.530	1.700	2,944,639	4,683,708	1.5906	1.173	1.165	1.173	1.122	1.246	4,017,198	1.1659	-3.61%
2024-09-10	1.660	1.660	1.670	1.580	1.920	5,739,600	9,656,254	1.6824	1.217	1.217	1.224	1.158	1.407	7,830,199	1.2332	-18.23%
2024-09-09	2.030	2.030	2.050	1.870	2.080	1,615,800	3,195,312	1.9775	1.488	1.488	1.503	1.371	1.525	2,204,341	1.4496	3.05%
2024-09-05	1.970	1.970	1.980	1.960	2.070	1,088,400	2,163,950	1.9882	1.444	1.444	1.451	1.437	1.517	1,484,840	1.4574	-2.96%
2024-09-04	2.030	2.020	2.030	2.000	2.060	1,293,600	2,613,767	2.0205	1.488	1.481	1.488	1.466	1.510	1,764,783	1.4811	-1.46%
2024-09-03	2.060	2.060	2.070	2.040	2.160	2,246,600	4,684,172	2.0850	1.510	1.510	1.517	1.495	1.583	3,064,905	1.5283	-3.29%
2024-09-02	2.130	2.130	2.150	2.120	2.260	13,924,400	29,054,608	2.0866	1.561	1.561	1.576	1.554	1.657	18,996,242	1.5295	4.41%
2024-08-30	2.040	2.030	2.040	1.960	2.100	2,721,000	5,480,992	2.0143	1.495	1.488	1.495	1.437	1.539	3,712,101	1.4765	3.55%
2024-08-29	1.970	1.970	1.990	1.930	2.100	2,882,400	5,723,321	1.9856	1.444	1.444	1.459	1.415	1.539	3,932,289	1.4555	-1.50%
2024-08-28	2.000	2.000	2.010	1.950	2.020	1,049,200	2,078,020	1.9806	1.466	1.466	1.473	1.429	1.481	1,431,362	1.4518	-0.50%
2024-08-27	2.010	1.970	2.010	1.960	2.010	555,600	1,106,788	1.9921	1.473	1.444	1.473	1.437	1.473	757,972	1.4602	0.00%
2024-08-26	2.010	2.000	2.010	1.860	2.020	1,767,800	3,457,554	1.9559	1.473	1.466	1.473	1.363	1.481	2,411,706	1.4337	7.49%
2024-08-23	1.870	1.870	1.880	1.860	1.970	1,236,000	2,324,978	1.8811	1.371	1.371	1.378	1.363	1.444	1,686,202	1.3788	-2.09%
2024-08-22	1.910	1.910	1.920	1.880	2.040	4,649,600	8,980,334	1.9314	1.400	1.400	1.407	1.378	1.495	6,343,176	1.4157	-6.37%
2024-08-21	2.040	2.040	2.050	2.000	2.060	951,000	1,938,948	2.0389	1.495	1.495	1.503	1.466	1.510	1,297,393	1.4945	0.00%
2024-08-20	2.040	2.040	2.060	1.990	2.070	1,471,643	2,987,332	2.0299	1.495	1.495	1.510	1.459	1.517	2,007,676	1.4880	-0.49%
2024-08-19	2.050	2.040	2.050	2.010	2.070	1,426,800	2,912,880	2.0415	1.503	1.495	1.503	1.473	1.517	1,946,500	1.4965	1.49%
2024-08-16	2.020	2.020	2.030	1.990	2.050	784,000	1,588,716	2.0264	1.481	1.481	1.488	1.459	1.503	1,069,565	1.4854	2.54%
2024-08-15	1.970	1.970	1.980	1.920	2.010	1,185,600	2,335,422	1.9698	1.444	1.444	1.451	1.407	1.473	1,617,445	1.4439	1.03%
2024-08-14	1.950	1.950	1.970	1.950	2.040	865,000	1,703,334	1.9692	1.429	1.429	1.444	1.429	1.495	1,180,069	1.4434	-3.94%
2024-08-13	2.030	2.000	2.030	1.950	2.030	1,475,200	2,926,354	1.9837	1.488	1.466	1.488	1.429	1.488	2,012,529	1.4541	1.50%
2024-08-12	2.000	1.970	2.000	1.960	2.110	3,081,000	6,188,287	2.0085	1.466	1.444	1.466	1.437	1.547	4,203,228	1.4723	-2.91%
2024-08-09	2.060	2.050	2.060	2.040	2.110	1,915,600	3,958,118	2.0663	1.510	1.503	1.510	1.495	1.547	2,613,341	1.5146	0.98%
2024-08-08	2.040	2.040	2.050	2.000	2.130	4,334,000	8,864,733	2.0454	1.495	1.495	1.503	1.466	1.561	5,912,622	1.4993	-4.23%
2024-08-07	2.130	2.120	2.130	2.120	2.190	1,952,000	4,198,430	2.1508	1.561	1.554	1.561	1.554	1.605	2,662,999	1.5766	-1.84%
2024-08-06	2.170	2.160	2.170	2.130	2.230	1,835,800	3,982,564	2.1694	1.591	1.583	1.591	1.561	1.635	2,504,474	1.5902	1.88%
2024-08-05	2.130	2.120	2.130	2.100	2.260	1,943,148	4,174,102	2.1481	1.561	1.554	1.561	1.539	1.657	2,650,923	1.5746	-4.05%
2024-08-02	2.220	2.220	2.230	2.200	2.300	2,190,800	4,873,574	2.2246	1.627	1.627	1.635	1.613	1.686	2,988,780	1.6306	-3.90%
2024-08-01	2.310	2.300	2.310	2.270	2.340	1,337,600	3,068,660	2.2942	1.693	1.686	1.693	1.664	1.715	1,824,809	1.6816	-2.12%
2024-07-31	2.360	2.350	2.360	2.220	2.380	3,197,800	7,348,872	2.2981	1.730	1.723	1.730	1.627	1.745	4,362,571	1.6845	3.51%
2024-07-30	2.280	2.260	2.280	2.240	2.380	2,199,200	5,014,210	2.2800	1.671	1.657	1.671	1.642	1.745	3,000,240	1.6713	-3.80%
2024-07-29	2.370	2.370	2.380	2.340	2.410	763,600	1,815,938	2.3781	1.737	1.737	1.745	1.715	1.767	1,041,735	1.7432	1.28%
2024-07-26	2.340	2.340	2.350	2.330	2.420	1,017,388	2,397,730	2.3568	1.715	1.715	1.723	1.708	1.774	1,387,963	1.7275	-0.85%
2024-07-25	2.360	2.350	2.360	2.290	2.380	1,141,000	2,679,953	2.3488	1.730	1.723	1.730	1.679	1.745	1,556,599	1.7217	0.85%
2024-07-24	2.340	2.330	2.340	2.320	2.390	779,800	1,821,824	2.3363	1.715	1.708	1.715	1.701	1.752	1,063,835	1.7125	-1.27%
2024-07-23	2.370	2.370	2.390	2.350	2.430	1,287,400	3,059,102	2.3762	1.737	1.737	1.752	1.723	1.781	1,756,324	1.7418	-1.25%
2024-07-22	2.400	2.400	2.420	2.390	2.470	1,987,600	4,798,450	2.4142	1.759	1.759	1.774	1.752	1.811	2,711,566	1.7696	-1.64%
2024-07-19	2.440	2.420	2.440	2.370	2.550	4,808,200	11,765,630	2.4470	1.789	1.774	1.789	1.737	1.869	6,559,545	1.7937	-5.06%
2024-07-18	2.570	2.570	2.580	2.560	2.700	3,981,600	10,466,441	2.6287	1.884	1.884	1.891	1.877	1.979	5,431,863	1.9269	-3.38%
2024-07-17	2.660	2.660	2.670	2.610	2.770	6,888,410	18,432,532	2.6759	1.950	1.950	1.957	1.913	2.030	9,397,454	1.9614	-2.56%
2024-07-16	2.730	2.720	2.730	2.490	2.750	8,304,200	21,686,650	2.6115	2.001	1.994	2.001	1.825	2.016	11,328,933	1.9143	4.20%
2024-07-15	2.620	2.620	2.630	2.340	2.630	8,175,597	20,268,890	2.4792	1.920	1.920	1.928	1.715	1.928	11,153,487	1.8173	3.97%
2024-07-12	2.520	2.520	2.540	2.380	2.640	19,454,000	49,361,512	2.5373	1.847	1.847	1.862	1.745	1.935	26,539,951	1.8599	5.44%
2024-07-11	2.390	2.380	2.390	2.140	2.390	13,155,600	29,850,270	2.2690	1.752	1.745	1.752	1.569	1.752	17,947,413	1.6632	11.16%
2024-07-10	2.150	2.140	2.150	2.100	2.300	18,369,800	40,480,004	2.2036	1.576	1.569	1.576	1.539	1.686	25,060,840	1.6153	2.38%
2024-07-09	2.100	2.090	2.100	2.090	2.160	3,979,400	8,372,646	2.1040	1.539	1.532	1.539	1.532	1.583	5,428,862	1.5422	-1.87%
2024-07-08	2.140	2.140	2.150	2.110	2.270	3,913,600	8,459,532	2.1616	1.569	1.569	1.576	1.547	1.664	5,339,095	1.5845	-5.73%
2024-07-05	2.270	2.270	2.290	2.230	2.380	1,936,600	4,446,008	2.2958	1.664	1.664	1.679	1.635	1.745	2,641,990	1.6828	-1.30%
2024-07-04	2.300	2.290	2.300	2.280	2.440	3,927,400	9,174,966	2.3361	1.686	1.679	1.686	1.671	1.789	5,357,921	1.7124	0.44%
2024-07-03	2.290	2.280	2.300	2.190	2.460	7,658,600	17,901,590	2.3374	1.679	1.671	1.686	1.605	1.803	10,448,179	1.7134	5.53%
2024-07-02	2.170	2.170	2.200	2.150	2.250	1,136,200	2,502,082	2.2021	1.591	1.591	1.613	1.576	1.649	1,550,051	1.6142	-1.36%
2024-06-28	2.200	2.190	2.200	2.180	2.260	1,259,800	2,778,166	2.2052	1.613	1.605	1.613	1.598	1.657	1,718,671	1.6165	1.85%
2024-06-27	2.160	2.160	2.170	2.150	2.260	2,469,908	5,408,145	2.1896	1.583	1.583	1.591	1.576	1.657	3,369,551	1.6050	-4.42%
2024-06-26	2.260	2.260	2.280	2.220	2.300	1,778,200	4,020,559	2.2610	1.657	1.657	1.671	1.627	1.686	2,425,894	1.6574	-0.44%
2024-06-25	2.270	2.260	2.270	2.240	2.350	3,591,142	8,191,951	2.2812	1.664	1.657	1.664	1.642	1.723	4,899,184	1.6721	0.00%
2024-06-24	2.270	2.270	2.290	2.250	2.330	2,373,600	5,407,048	2.2780	1.664	1.664	1.679	1.649	1.708	3,238,163	1.6698	-3.81%
2024-06-21	2.360	2.360	2.370	2.310	2.360	5,494,800	12,918,148	2.3510	1.730	1.730	1.737	1.693	1.730	7,496,233	1.7233	-0.42%
2024-06-20	2.370	2.350	2.370	2.330	2.450	2,691,600	6,406,838	2.3803	1.737	1.723	1.737	1.708	1.796	3,671,992	1.7448	-1.66%
2024-06-19	2.410	2.400	2.410	2.360	2.430	2,689,200	6,447,408	2.3975	1.767	1.759	1.767	1.730	1.781	3,668,718	1.7574	2.12%
2024-06-18	2.360	2.360	2.380	2.350	2.480	3,278,000	7,853,306	2.3958	1.730	1.730	1.745	1.723	1.818	4,471,983	1.7561	-4.07%
2024-06-17	2.460	2.460	2.470	2.450	2.540	1,833,800	4,561,672	2.4876	1.803	1.803	1.811	1.796	1.862	2,501,746	1.8234	-1.60%
2024-06-14	2.500	2.500	2.540	2.480	2.570	1,926,034	4,863,330	2.5250	1.833	1.833	1.862	1.818	1.884	2,627,575	1.8509	-2.34%
2024-06-13	2.560	2.540	2.560	2.500	2.590	3,956,000	10,096,166	2.5521	1.877	1.862	1.877	1.833	1.898	5,396,939	1.8707	1.59%
2024-06-12	2.520	2.500	2.520	2.490	2.590	2,466,000	6,237,814	2.5295	1.847	1.833	1.847	1.825	1.898	3,364,219	1.8542	-1.56%
2024-06-11	2.560	2.560	2.570	2.550	2.690	2,601,200	6,732,762	2.5883	1.877	1.877	1.884	1.869	1.972	3,548,665	1.8973	-3.76%
2024-06-07	2.660	2.640	2.660	2.630	2.720	2,346,600	6,233,932	2.6566	1.950	1.935	1.950	1.928	1.994	3,201,329	1.9473	0.38%
2024-06-06	2.650	2.650	2.660	2.630	2.780	3,720,401	9,999,778	2.6878	1.942	1.942	1.950	1.928	2.038	5,075,525	1.9702	-2.93%
2024-06-05	2.730	2.730	2.740	2.720	2.850	5,168,800	14,290,488	2.7648	2.001	2.001	2.008	1.994	2.089	7,051,491	2.0266	-3.19%
2024-06-04	2.820	2.820	2.830	2.650	2.840	13,281,387	36,684,333	2.7621	2.067	2.067	2.074	1.942	2.082	18,119,017	2.0246	6.82%
2024-06-03	2.640	2.640	2.650	2.630	2.910	19,974,200	54,717,312	2.7394	1.935	1.935	1.942	1.928	2.133	27,249,629	2.0080	0.76%
2024-05-31	2.620	2.620	2.670	2.620	2.930	17,807,900	48,480,825	2.7224	1.920	1.920	1.957	1.920	2.148	24,294,273	1.9956	-8.71%
2024-05-30	2.870	2.870	2.880	2.820	3.080	21,168,000	62,169,068	2.9369	2.104	2.104	2.111	2.067	2.258	28,878,260	2.1528	-0.35%
2024-05-29	2.880	2.880	2.890	2.830	3.410	37,314,871	113,212,680	3.0340	2.111	2.111	2.118	2.074	2.500	50,906,489	2.2239	5.11%
2024-05-28	2.740	2.740	2.750	2.720	2.870	2,465,200	6,863,540	2.7842	2.008	2.008	2.016	1.994	2.104	3,363,128	2.0408	-2.14%
2024-05-27	2.800	2.780	2.800	2.740	2.940	6,071,400	17,049,628	2.8082	2.052	2.038	2.052	2.008	2.155	8,282,855	2.0584	-3.45%
2024-05-24	2.900	2.900	2.920	2.870	3.000	3,626,600	10,578,650	2.9170	2.126	2.126	2.140	2.104	2.199	4,947,558	2.1382	-3.65%
2024-05-23	3.010	3.000	3.010	2.970	3.070	2,182,800	6,556,350	3.0036	2.206	2.199	2.206	2.177	2.250	2,977,866	2.2017	-1.95%
2024-05-22	3.070	3.070	3.080	3.030	3.180	3,127,800	9,688,518	3.0976	2.250	2.250	2.258	2.221	2.331	4,267,074	2.2705	0.66%
2024-05-21	3.050	3.050	3.080	3.050	3.340	4,401,800	13,812,498	3.1379	2.236	2.236	2.258	2.236	2.448	6,005,117	2.3001	-7.01%
2024-05-20	3.280	3.280	3.290	3.250	3.420	2,813,400	9,372,924	3.3315	2.404	2.404	2.412	2.382	2.507	3,838,157	2.4420	0.00%
2024-05-17	3.280	3.280	3.310	3.250	3.540	5,421,200	18,228,474	3.3624	2.404	2.404	2.426	2.382	2.595	7,395,825	2.4647	-2.67%
2024-05-16	3.370	3.350	3.370	3.240	3.500	6,735,300	22,665,993	3.3653	2.470	2.456	2.470	2.375	2.566	9,188,575	2.4668	2.74%
2024-05-14	3.280	3.270	3.280	3.230	3.410	6,291,564	20,835,873	3.3117	2.404	2.397	2.404	2.368	2.500	8,583,212	2.4275	2.50%
2024-05-13	3.200	3.190	3.210	3.040	3.280	7,130,660	22,410,759	3.1429	2.346	2.338	2.353	2.228	2.404	9,727,941	2.3038	-2.14%
2024-05-10	3.270	3.270	3.280	3.190	3.310	1,858,600	6,057,196	3.2590	2.397	2.397	2.404	2.338	2.426	2,535,579	2.3889	0.62%
2024-05-09	3.250	3.250	3.280	3.120	3.320	2,345,800	7,634,100	3.2544	2.382	2.382	2.404	2.287	2.434	3,200,237	2.3855	3.50%
2024-05-08	3.140	3.130	3.140	3.130	3.330	2,592,200	8,295,125	3.2000	2.302	2.294	2.302	2.294	2.441	3,536,386	2.3457	-5.42%
2024-05-07	3.320	3.290	3.320	3.200	3.430	4,121,800	13,702,276	3.3243	2.434	2.412	2.434	2.346	2.514	5,623,130	2.4368	0.61%
2024-05-06	3.300	3.250	3.300	3.160	3.340	4,319,294	14,079,951	3.2598	2.419	2.382	2.419	2.316	2.448	5,892,559	2.3894	4.43%
2024-05-03	3.160	3.160	3.190	2.990	3.230	3,791,800	11,941,532	3.1493	2.316	2.316	2.338	2.192	2.368	5,172,930	2.3085	2.60%
2024-05-02	3.080	3.080	3.120	2.990	3.230	4,386,400	13,737,967	3.1319	2.258	2.258	2.287	2.192	2.368	5,984,108	2.2957	1.32%
2024-04-30	3.040	3.030	3.040	3.020	3.140	4,716,000	14,465,345	3.0673	2.228	2.221	2.228	2.214	2.302	6,433,762	2.2483	0.33%
2024-04-29	3.030	3.030	3.050	2.970	3.160	5,487,600	16,916,009	3.0826	2.221	2.221	2.236	2.177	2.316	7,486,411	2.2596	0.33%
2024-04-26	3.020	3.000	3.020	2.790	3.050	8,937,033	26,261,109	2.9385	2.214	2.199	2.214	2.045	2.236	12,192,270	2.1539	9.03%
2024-04-25	2.770	2.760	2.770	2.680	2.840	5,095,000	14,108,774	2.7691	2.030	2.023	2.030	1.964	2.082	6,950,810	2.0298	-0.36%
2024-04-24	2.780	2.750	2.780	2.580	2.800	10,456,800	28,102,220	2.6875	2.038	2.016	2.038	1.891	2.052	14,265,599	1.9699	7.34%
2024-04-23	2.590	2.570	2.590	2.520	2.660	6,146,026	15,879,196	2.5837	1.898	1.884	1.898	1.847	1.950	8,384,663	1.8938	0.39%
2024-04-22	2.580	2.580	2.590	2.490	2.660	3,592,984	9,324,879	2.5953	1.891	1.891	1.898	1.825	1.950	4,901,697	1.9024	3.20%
2024-04-19	2.500	2.480	2.500	2.440	2.640	5,363,600	13,421,401	2.5023	1.833	1.818	1.833	1.789	1.935	7,317,245	1.8342	-5.66%
2024-04-18	2.650	2.620	2.650	2.510	2.700	5,448,800	14,372,996	2.6378	1.942	1.920	1.942	1.840	1.979	7,433,478	1.9335	3.52%
2024-04-17	2.560	2.550	2.560	2.440	2.620	5,248,400	13,391,620	2.5516	1.877	1.869	1.877	1.789	1.920	7,160,084	1.8703	5.35%
2024-04-16	2.430	2.430	2.440	2.430	2.700	9,021,600	22,909,704	2.5394	1.781	1.781	1.789	1.781	1.979	12,307,639	1.8614	-10.00%
2024-04-15	2.700	2.690	2.700	2.640	2.990	8,283,000	22,869,012	2.7610	1.979	1.972	1.979	1.935	2.192	11,300,011	2.0238	-4.93%
2024-04-12	2.840	2.840	2.850	2.600	3.210	26,700,400	78,021,106	2.9221	2.082	2.082	2.089	1.906	2.353	36,425,789	2.1419	7.17%
2024-04-11	2.650	2.610	2.650	2.590	2.790	4,063,400	10,716,518	2.6373	1.942	1.913	1.942	1.898	2.045	5,543,458	1.9332	-5.36%
2024-04-10	2.800	2.770	2.800	2.750	2.910	2,305,400	6,493,492	2.8166	2.052	2.030	2.052	2.016	2.133	3,145,122	2.0646	-0.71%
2024-04-09	2.820	2.800	2.820	2.730	2.880	1,995,214	5,634,371	2.8239	2.067	2.052	2.067	2.001	2.111	2,721,953	2.0700	1.81%
2024-04-08	2.770	2.760	2.770	2.640	2.810	3,843,400	10,516,328	2.7362	2.030	2.023	2.030	1.935	2.060	5,243,325	2.0057	6.54%
2024-04-05	2.600	2.600	2.630	2.570	2.690	1,574,000	4,139,148	2.6297	1.906	1.906	1.928	1.884	1.972	2,147,316	1.9276	-4.06%
2024-04-03	2.710	2.700	2.710	2.670	2.870	4,392,600	12,123,264	2.7599	1.986	1.979	1.986	1.957	2.104	5,992,566	2.0231	-4.58%
2024-04-02	2.840	2.830	2.840	2.800	3.060	4,318,200	12,449,946	2.8831	2.082	2.074	2.082	2.052	2.243	5,891,067	2.1134	-4.70%
2024-03-28	2.980	2.980	2.990	2.850	3.040	2,628,400	7,776,284	2.9586	2.184	2.184	2.192	2.089	2.228	3,585,772	2.1686	0.00%
2024-03-27	2.980	2.970	2.980	2.930	3.160	2,944,800	8,868,229	3.0115	2.184	2.177	2.184	2.148	2.316	4,017,418	2.2074	-5.70%
2024-03-26	3.160	3.160	3.170	3.130	3.330	2,352,000	7,513,646	3.1946	2.316	2.316	2.324	2.294	2.441	3,208,696	2.3417	-5.67%
2024-03-25	3.350	3.350	3.360	3.300	3.860	5,987,800	20,704,578	3.4578	2.456	2.456	2.463	2.419	2.829	8,168,804	2.5346	-14.10%
2024-03-22	3.900	3.900	3.910	3.800	3.970	1,445,200	5,608,130	3.8805	2.859	2.859	2.866	2.785	2.910	1,971,602	2.8445	-0.76%
2024-03-21	3.930	3.910	3.930	3.880	4.090	2,177,381	8,615,058	3.9566	2.881	2.866	2.881	2.844	2.998	2,970,473	2.9002	-0.25%
2024-03-20	3.940	3.930	3.940	3.710	3.950	1,074,600	4,115,806	3.8301	2.888	2.881	2.888	2.719	2.895	1,466,014	2.8075	3.41%
2024-03-19	3.810	3.800	3.810	3.740	3.830	543,200	2,057,573	3.7879	2.793	2.785	2.793	2.741	2.807	741,056	2.7765	-0.78%
2024-03-18	3.840	3.840	3.850	3.660	3.890	2,118,800	8,042,810	3.7959	2.815	2.815	2.822	2.683	2.851	2,890,555	2.7824	2.67%
2024-03-15	3.740	3.710	3.750	3.700	4.040	3,185,000	12,110,803	3.8024	2.741	2.719	2.749	2.712	2.961	4,345,109	2.7872	-8.11%
2024-03-14	4.070	4.060	4.070	4.040	4.380	2,297,000	9,472,528	4.1239	2.983	2.976	2.983	2.961	3.211	3,133,662	3.0228	-6.86%
2024-03-13	4.370	4.340	4.370	4.120	4.990	7,687,200	34,459,364	4.4827	3.203	3.181	3.203	3.020	3.658	10,487,196	3.2859	9.52%
2024-03-12	3.990	3.980	3.990	3.800	3.990	1,840,400	7,136,122	3.8775	2.925	2.917	2.925	2.785	2.925	2,510,750	2.8422	3.37%
2024-03-11	3.860	3.850	3.860	3.610	3.880	1,367,400	5,214,890	3.8137	2.829	2.822	2.829	2.646	2.844	1,865,464	2.7955	5.75%
2024-03-08	3.650	3.600	3.650	3.570	3.980	674,400	2,447,292	3.6288	2.675	2.639	2.675	2.617	2.917	920,044	2.6600	-0.82%
2024-03-07	3.680	3.670	3.680	3.620	3.820	947,000	3,518,136	3.7150	2.697	2.690	2.697	2.653	2.800	1,291,937	2.7231	-3.66%
2024-03-06	3.820	3.780	3.820	3.550	3.820	1,903,800	7,164,258	3.7631	2.800	2.771	2.800	2.602	2.800	2,597,243	2.7584	2.96%
2024-03-05	3.710	3.700	3.710	3.690	3.900	2,063,800	7,740,426	3.7506	2.719	2.712	2.719	2.705	2.859	2,815,521	2.7492	-1.85%
2024-03-04	3.780	3.780	3.790	3.700	3.900	448,000	1,690,186	3.7727	2.771	2.771	2.778	2.712	2.859	611,180	2.7654	-0.53%
2024-03-01	3.800	3.790	3.800	3.770	3.900	510,800	1,952,265	3.8220	2.785	2.778	2.785	2.763	2.859	696,854	2.8015	-2.06%
2024-02-29	3.880	3.880	3.890	3.760	4.070	1,430,400	5,517,004	3.8570	2.844	2.844	2.851	2.756	2.983	1,951,411	2.8272	-4.90%
2024-02-28	4.080	4.050	4.090	3.800	4.190	645,600	2,572,132	3.9841	2.991	2.969	2.998	2.785	3.071	880,754	2.9204	-2.63%
2024-02-27	4.190	4.120	4.190	3.630	4.200	665,400	2,683,828	4.0334	3.071	3.020	3.071	2.661	3.079	907,766	2.9565	-0.71%
2024-02-26	4.220	4.170	4.220	4.090	4.600	448,200	1,890,706	4.2184	3.093	3.057	3.093	2.998	3.372	611,453	3.0922	-3.87%
2024-02-23	4.390	4.380	4.390	4.330	4.460	1,151,400	5,052,066	4.3878	3.218	3.211	3.218	3.174	3.269	1,570,787	3.2163	1.39%
2024-02-22	4.330	4.330	4.360	4.280	4.460	201,600	873,040	4.3306	3.174	3.174	3.196	3.137	3.269	275,031	3.1743	-3.35%
2024-02-21	4.480	4.470	4.480	4.450	4.690	1,084,600	4,961,598	4.5746	3.284	3.277	3.284	3.262	3.438	1,479,656	3.3532	1.36%
2024-02-20	4.420	4.420	4.460	4.290	4.610	1,264,000	5,529,491	4.3746	3.240	3.240	3.269	3.145	3.379	1,724,401	3.2066	2.31%
2024-02-19	4.320	4.310	4.320	4.260	4.550	838,000	3,668,571	4.3778	3.167	3.159	3.167	3.123	3.335	1,143,234	3.2089	-10.37%
2024-02-16	4.820	4.760	4.820	4.440	4.920	584,400	2,743,893	4.6952	3.533	3.489	3.533	3.255	3.606	797,263	3.4416	8.80%
2024-02-15	4.430	4.430	4.440	4.000	4.520	243,000	1,068,224	4.3960	3.247	3.247	3.255	2.932	3.313	331,511	3.2223	14.18%
2024-02-14	3.880	3.880	4.030	3.870	4.320	57,800	236,682	4.0948	2.844	2.844	2.954	2.837	3.167	78,853	3.0016	-5.13%
2024-02-09	4.090	4.210	-	4.090	4.090	1,000	4,090	4.0900	2.998	3.086	-	2.998	2.998	1,364	2.9980	0.00%
2024-02-08	4.090	4.030	4.090	3.800	4.090	811,000	3,164,484	3.9020	2.998	2.954	2.998	2.785	2.998	1,106,400	2.8602	5.41%
2024-02-07	3.880	3.830	3.880	3.840	4.040	299,765	1,174,814	3.9191	2.844	2.807	2.844	2.815	2.961	408,952	2.8727	2.11%
2024-02-06	3.800	3.750	3.800	3.520	3.860	1,714,000	6,353,994	3.7071	2.785	2.749	2.785	2.580	2.829	2,338,310	2.7173	7.04%
2024-02-05	3.550	3.530	3.550	3.530	3.790	597,000	2,161,832	3.6212	2.602	2.588	2.602	2.588	2.778	814,452	2.6543	-5.08%
2024-02-02	3.740	3.720	3.740	3.710	4.100	468,800	1,814,932	3.8714	2.741	2.727	2.741	2.719	3.005	639,556	2.8378	-5.32%
2024-02-01	3.950	3.890	3.950	3.690	4.020	549,886	2,169,185	3.9448	2.895	2.851	2.895	2.705	2.947	750,177	2.8916	1.80%
2024-01-31	3.880	3.800	3.880	3.760	4.040	561,686	2,171,587	3.8662	2.844	2.785	2.844	2.756	2.961	766,275	2.8340	0.26%
2024-01-30	3.870	3.870	3.960	3.780	4.020	839,142	3,275,214	3.9031	2.837	2.837	2.903	2.771	2.947	1,144,792	2.8610	1.31%
2024-01-29	3.820	3.820	3.870	3.760	4.190	1,456,400	5,714,358	3.9236	2.800	2.800	2.837	2.756	3.071	1,986,881	2.8760	-4.50%
2024-01-26	4.000	4.000	4.100	4.000	4.490	1,429,600	6,038,444	4.2239	2.932	2.932	3.005	2.932	3.291	1,950,319	3.0961	-10.51%
2024-01-25	4.470	4.460	4.470	4.300	4.600	610,000	2,742,562	4.4960	3.277	3.269	3.277	3.152	3.372	832,187	3.2956	-1.11%
2024-01-24	4.520	4.510	4.520	4.340	4.710	867,600	3,870,104	4.4607	3.313	3.306	3.313	3.181	3.452	1,183,616	3.2697	-0.88%
2024-01-23	4.560	4.550	4.570	4.440	5.000	772,800	3,569,870	4.6194	3.343	3.335	3.350	3.255	3.665	1,054,286	3.3861	-2.15%
2024-01-22	4.660	4.660	4.680	4.540	4.780	607,400	2,834,372	4.6664	3.416	3.416	3.430	3.328	3.504	828,640	3.4205	-5.67%
2024-01-19	4.940	4.760	4.940	4.760	5.020	282,200	1,376,923	4.8792	3.621	3.489	3.621	3.489	3.680	384,989	3.5765	-1.20%
2024-01-18	5.000	4.980	5.000	4.690	5.030	477,000	2,348,597	4.9237	3.665	3.650	3.665	3.438	3.687	650,743	3.6091	-1.19%
2024-01-17	5.060	5.060	5.070	4.680	5.250	2,033,800	9,998,716	4.9163	3.709	3.709	3.716	3.430	3.848	2,774,594	3.6037	-4.53%
2024-01-16	5.300	5.300	5.310	5.030	5.350	388,600	2,027,670	5.2179	3.885	3.885	3.892	3.687	3.922	530,144	3.8248	-0.56%
2024-01-15	5.330	5.330	5.340	5.220	5.380	100,200	533,089	5.3202	3.907	3.907	3.914	3.826	3.944	136,697	3.8998	0.19%
2024-01-12	5.320	5.320	5.330	5.180	5.320	201,000	1,057,967	5.2635	3.900	3.900	3.907	3.797	3.900	274,213	3.8582	-0.19%
2024-01-11	5.330	5.330	5.340	5.030	5.410	260,000	1,384,435	5.3248	3.907	3.907	3.914	3.687	3.966	354,703	3.9031	-0.37%
2024-01-10	5.350	5.350	5.390	5.200	5.440	199,200	1,072,121	5.3821	3.922	3.922	3.951	3.812	3.988	271,757	3.9451	-0.93%
2024-01-09	5.400	5.390	5.430	5.280	5.620	537,600	2,923,672	5.4384	3.958	3.951	3.980	3.870	4.120	733,416	3.9864	1.89%
2024-01-08	5.300	5.300	5.380	5.290	5.560	355,000	1,893,777	5.3346	3.885	3.885	3.944	3.878	4.076	484,306	3.9103	-4.68%
2024-01-05	5.560	5.450	5.560	5.390	5.600	227,600	1,254,118	5.5102	4.076	3.995	4.076	3.951	4.105	310,501	4.0390	0.36%
2024-01-04	5.540	5.530	5.550	5.310	5.540	1,105,200	6,001,953	5.4306	4.061	4.054	4.068	3.892	4.061	1,507,760	3.9807	-1.07%
2024-01-03	5.600	5.600	5.610	5.470	5.740	373,200	2,074,008	5.5574	4.105	4.105	4.112	4.010	4.207	509,135	4.0736	-3.28%
2024-01-02	5.790	5.780	5.790	5.560	5.830	400,800	2,280,186	5.6891	4.244	4.237	4.244	4.076	4.273	546,788	4.1701	0.35%
2023-12-29	5.770	5.680	5.770	5.600	5.770	346,000	1,968,606	5.6896	4.229	4.163	4.229	4.105	4.229	472,027	4.1705	3.04%
2023-12-28	5.600	5.550	5.600	5.420	5.640	653,400	3,632,178	5.5589	4.105	4.068	4.105	3.973	4.134	891,395	4.0747	2.94%
2023-12-27	5.440	5.410	5.440	5.370	5.440	333,000	1,793,318	5.3853	3.988	3.966	3.988	3.936	3.988	454,292	3.9475	1.12%
2023-12-22	5.380	5.380	5.390	5.270	5.540	604,200	3,244,933	5.3706	3.944	3.944	3.951	3.863	4.061	824,275	3.9367	0.75%
2023-12-21	5.340	5.340	5.360	5.240	5.400	377,000	2,014,288	5.3429	3.914	3.914	3.929	3.841	3.958	514,319	3.9164	0.19%
2023-12-20	5.330	5.330	5.340	5.200	5.390	658,800	3,453,487	5.2421	3.907	3.907	3.914	3.812	3.951	898,762	3.8425	0.38%
2023-12-19	5.310	5.310	5.320	5.230	5.350	406,400	2,154,937	5.3025	3.892	3.892	3.900	3.834	3.922	554,428	3.8868	-0.19%
2023-12-18	5.320	5.320	5.400	4.940	5.440	541,666	2,917,380	5.3859	3.900	3.900	3.958	3.621	3.988	738,963	3.9479	-5.00%
2023-12-15	5.600	5.590	5.600	5.270	5.750	850,525	4,763,875	5.6011	4.105	4.098	4.105	3.863	4.215	1,160,321	4.1057	2.19%
2023-12-14	5.480	5.460	5.490	5.100	5.600	1,443,200	7,809,163	5.4110	4.017	4.002	4.024	3.738	4.105	1,968,873	3.9663	6.00%
2023-12-13	5.170	5.170	5.260	5.170	5.620	613,200	3,275,214	5.3412	3.790	3.790	3.856	3.790	4.120	836,553	3.9151	-8.33%
2023-12-12	5.640	5.640	5.700	5.600	5.830	2,285,800	12,689,067	5.5513	4.134	4.134	4.178	4.105	4.273	3,118,383	4.0691	-1.74%
2023-12-11	5.740	5.720	5.750	5.320	5.740	843,000	4,629,187	5.4913	4.207	4.193	4.215	3.900	4.207	1,150,055	4.0252	3.24%
2023-12-08	5.560	5.500	5.560	5.350	5.610	640,400	3,538,152	5.5249	4.076	4.032	4.076	3.922	4.112	873,660	4.0498	2.96%
2023-12-07	5.400	5.390	5.400	5.370	5.500	466,600	2,524,558	5.4105	3.958	3.951	3.958	3.936	4.032	636,555	3.9660	-3.05%
2023-12-06	5.570	5.570	5.580	5.540	5.720	609,200	3,403,205	5.5864	4.083	4.083	4.090	4.061	4.193	831,096	4.0948	-1.59%
2023-12-05	5.660	5.660	5.700	5.600	5.790	1,328,000	7,544,513	5.6811	4.149	4.149	4.178	4.105	4.244	1,811,712	4.1643	-2.92%
2023-12-04	5.830	5.790	5.830	5.460	5.860	2,095,000	11,800,039	5.6325	4.273	4.244	4.273	4.002	4.295	2,858,086	4.1287	-0.85%
2023-12-01	5.880	5.880	5.890	5.800	6.130	1,587,444	9,393,448	5.9173	4.310	4.310	4.317	4.251	4.493	2,165,657	4.3375	-2.81%
2023-11-30	6.050	6.050	6.090	5.900	6.150	998,400	6,054,758	6.0645	4.435	4.435	4.464	4.325	4.508	1,362,059	4.4453	-0.33%
2023-11-29	6.070	5.970	6.070	5.860	6.170	1,552,400	9,283,764	5.9803	4.449	4.376	4.449	4.295	4.523	2,117,848	4.3836	-1.62%
2023-11-28	6.170	6.170	6.180	6.090	6.540	835,800	5,226,676	6.2535	4.523	4.523	4.530	4.464	4.794	1,140,233	4.5839	-4.19%
2023-11-27	6.440	6.440	6.500	6.430	6.810	1,380,200	9,063,140	6.5665	4.721	4.721	4.765	4.713	4.992	1,882,926	4.8133	-4.59%
2023-11-24	6.750	6.650	6.750	6.540	6.820	274,200	1,826,500	6.6612	4.948	4.875	4.948	4.794	4.999	374,075	4.8827	0.45%
2023-11-23	6.720	6.690	6.780	6.580	6.880	443,000	2,986,024	6.7405	4.926	4.904	4.970	4.823	5.043	604,359	4.9408	2.75%
2023-11-22	6.540	6.540	6.630	6.540	7.080	432,600	2,878,874	6.6548	4.794	4.794	4.860	4.794	5.190	590,171	4.8780	-1.36%
2023-11-21	6.630	6.620	6.660	6.300	6.770	678,454	4,423,624	6.5202	4.860	4.853	4.882	4.618	4.962	925,575	4.7793	1.07%
2023-11-20	6.560	6.560	6.570	6.410	6.650	305,200	1,992,946	6.5300	4.809	4.809	4.816	4.699	4.875	416,366	4.7865	2.98%
2023-11-17	6.370	6.360	6.370	6.000	6.370	243,000	1,523,851	6.2710	4.669	4.662	4.669	4.398	4.669	331,511	4.5967	0.16%
2023-11-16	6.360	6.340	6.370	6.290	6.470	760,948	4,848,942	6.3722	4.662	4.647	4.669	4.611	4.743	1,038,117	4.6709	-0.16%
2023-11-15	6.370	6.310	6.370	6.220	6.420	334,200	2,116,096	6.3318	4.669	4.625	4.669	4.559	4.706	455,929	4.6413	3.07%
2023-11-14	6.180	6.140	6.180	6.010	6.180	187,800	1,145,786	6.1011	4.530	4.501	4.530	4.405	4.530	256,205	4.4722	0.00%
2023-11-13	6.180	6.170	6.180	5.900	6.210	210,000	1,267,784	6.0371	4.530	4.523	4.530	4.325	4.552	286,491	4.4252	2.83%
2023-11-10	6.010	6.000	6.010	5.830	6.100	810,200	4,822,784	5.9526	4.405	4.398	4.405	4.273	4.471	1,105,308	4.3633	-2.12%
2023-11-09	6.140	6.140	6.150	6.030	6.340	980,200	6,020,924	6.1425	4.501	4.501	4.508	4.420	4.647	1,337,229	4.5025	-3.31%
2023-11-08	6.350	6.240	6.350	5.870	6.600	3,028,774	18,837,530	6.2195	4.655	4.574	4.655	4.303	4.838	4,131,979	4.5590	3.93%
2023-11-07	6.110	6.070	6.130	5.980	6.170	780,000	4,727,611	6.0610	4.479	4.449	4.493	4.383	4.523	1,064,108	4.4428	-0.16%
2023-11-06	6.120	6.090	6.120	5.740	6.230	1,541,000	9,378,630	6.0861	4.486	4.464	4.486	4.207	4.567	2,102,296	4.4611	10.07%
2023-11-03	5.560	5.540	5.560	5.450	5.670	2,392,000	13,356,508	5.5838	4.076	4.061	4.076	3.995	4.156	3,263,265	4.0930	0.72%
2023-11-02	5.520	5.490	5.520	5.470	5.680	871,000	4,831,648	5.5472	4.046	4.024	4.046	4.010	4.163	1,188,254	4.0662	-0.72%
2023-11-01	5.560	5.560	5.570	5.480	5.850	1,178,081	6,614,687	5.6148	4.076	4.076	4.083	4.017	4.288	1,607,187	4.1157	-3.14%
2023-10-31	5.740	5.680	5.740	5.610	6.060	2,772,162	15,797,732	5.6987	4.207	4.163	4.207	4.112	4.442	3,781,898	4.1772	-4.33%
2023-10-30	6.000	5.970	6.000	5.970	6.310	512,400	3,098,885	6.0478	4.398	4.376	4.398	4.376	4.625	699,037	4.4331	-2.76%
2023-10-27	6.170	6.120	6.170	5.910	6.290	784,400	4,851,323	6.1848	4.523	4.486	4.523	4.332	4.611	1,070,111	4.5335	0.00%
2023-10-26	6.170	6.100	6.190	5.940	6.350	1,220,600	7,430,860	6.0879	4.523	4.471	4.537	4.354	4.655	1,665,193	4.4625	0.16%
2023-10-25	6.160	6.100	6.160	6.040	6.470	418,000	2,608,594	6.2407	4.515	4.471	4.515	4.427	4.743	570,253	4.5745	-0.48%
2023-10-24	6.190	6.190	6.220	6.180	6.370	617,871	3,866,635	6.2580	4.537	4.537	4.559	4.530	4.669	842,925	4.5872	-2.21%
2023-10-20	6.330	6.260	6.330	6.150	6.410	864,600	5,418,222	6.2667	4.640	4.589	4.640	4.508	4.699	1,179,523	4.5936	-2.16%
2023-10-19	6.470	6.440	6.470	6.000	6.600	1,623,800	10,487,185	6.4584	4.743	4.721	4.743	4.398	4.838	2,215,255	4.7341	-3.00%
2023-10-18	6.670	6.660	6.670	6.410	7.500	1,023,600	6,831,930	6.6744	4.889	4.882	4.889	4.699	5.498	1,396,437	4.8924	-5.39%
2023-10-17	7.050	6.940	7.050	6.750	7.160	2,569,800	17,971,084	6.9932	5.168	5.087	5.168	4.948	5.248	3,505,827	5.1261	1.44%
2023-10-16	6.950	6.830	6.950	6.720	7.190	316,200	2,186,641	6.9154	5.094	5.006	5.094	4.926	5.270	431,373	5.0690	-2.11%
2023-10-13	7.100	7.100	7.110	6.770	7.380	932,800	6,611,728	7.0880	5.204	5.204	5.212	4.962	5.410	1,272,564	5.1956	-0.84%
2023-10-12	7.160	7.140	7.170	7.000	7.400	406,200	2,899,636	7.1384	5.248	5.234	5.256	5.131	5.424	554,155	5.2325	0.00%
2023-10-11	7.160	7.110	7.160	6.980	7.200	318,400	2,264,470	7.1120	5.248	5.212	5.248	5.116	5.278	434,374	5.2132	1.99%
2023-10-10	7.020	6.940	7.020	6.800	7.120	224,600	1,566,429	6.9743	5.146	5.087	5.146	4.984	5.219	306,409	5.1122	1.89%
2023-10-09	6.890	6.890	6.900	6.610	6.910	114,400	779,634	6.8150	5.050	5.050	5.058	4.845	5.065	156,069	4.9954	2.53%
2023-10-06	6.720	6.720	6.750	6.440	6.780	250,400	1,660,386	6.6309	4.926	4.926	4.948	4.721	4.970	341,606	4.8605	2.60%
2023-10-05	6.550	6.460	6.550	6.230	6.690	316,000	2,032,755	6.4328	4.801	4.735	4.801	4.567	4.904	431,100	4.7153	2.99%
2023-10-04	6.360	6.350	6.360	6.300	6.670	156,200	1,003,233	6.4227	4.662	4.655	4.662	4.618	4.889	213,094	4.7079	-5.07%
2023-10-03	6.700	6.610	6.700	6.600	7.000	164,600	1,102,249	6.6965	4.911	4.845	4.911	4.838	5.131	224,554	4.9086	-4.29%
2023-09-29	7.000	6.990	7.000	6.760	7.080	380,200	2,646,894	6.9618	5.131	5.124	5.131	4.955	5.190	518,685	5.1031	-1.69%
2023-09-28	7.120	7.060	7.120	6.500	7.140	520,800	3,655,135	7.0183	5.219	5.175	5.219	4.765	5.234	710,497	5.1445	1.71%
2023-09-27	7.000	6.970	7.000	6.840	7.150	497,800	3,487,812	7.0065	5.131	5.109	5.131	5.014	5.241	679,119	5.1358	0.00%
2023-09-26	7.000	6.970	7.030	6.880	7.220	683,600	4,772,240	6.9810	5.131	5.109	5.153	5.043	5.292	932,595	5.1172	-1.69%
2023-09-25	7.120	7.070	7.120	6.680	7.230	224,800	1,601,853	7.1257	5.219	5.182	5.219	4.896	5.300	306,681	5.2232	0.71%
2023-09-22	7.070	7.030	7.080	6.640	7.070	348,800	2,410,230	6.9101	5.182	5.153	5.190	4.867	5.182	475,847	5.0651	5.05%
2023-09-21	6.730	6.690	6.730	6.530	6.990	409,915	2,755,277	6.7216	4.933	4.904	4.933	4.787	5.124	559,223	4.9270	-2.46%
2023-09-20	6.900	6.880	6.900	6.820	7.060	594,115	4,095,050	6.8927	5.058	5.043	5.058	4.999	5.175	810,516	5.0524	-2.68%
2023-09-19	7.090	7.090	7.110	7.000	7.450	475,200	3,369,048	7.0897	5.197	5.197	5.212	5.131	5.461	648,287	5.1968	-2.07%
2023-09-18	7.240	7.210	7.240	6.930	7.240	495,800	3,520,748	7.1011	5.307	5.285	5.307	5.080	5.307	676,391	5.2052	3.28%
2023-09-15	7.010	7.010	7.020	6.910	7.090	443,600	3,107,059	7.0042	5.138	5.138	5.146	5.065	5.197	605,177	5.1341	0.00%
2023-09-14	7.010	7.010	7.050	7.010	7.190	146,200	1,036,329	7.0884	5.138	5.138	5.168	5.138	5.270	199,452	5.1959	-1.41%
2023-09-13	7.110	7.090	7.110	7.020	7.330	309,000	2,193,110	7.0974	5.212	5.197	5.212	5.146	5.373	421,551	5.2025	-1.11%
2023-09-12	7.190	7.160	7.190	6.970	7.190	265,600	1,882,018	7.0859	5.270	5.248	5.270	5.109	5.270	362,342	5.1940	2.13%
2023-09-11	7.040	7.040	7.110	6.890	7.200	639,259	4,474,931	7.0002	5.160	5.160	5.212	5.050	5.278	872,104	5.1312	-2.22%
2023-09-07	7.200	7.200	7.220	7.140	7.340	190,800	1,374,172	7.2022	5.278	5.278	5.292	5.234	5.380	260,297	5.2792	-0.83%
2023-09-06	7.260	7.260	7.270	7.140	7.290	482,600	3,474,657	7.1999	5.322	5.322	5.329	5.234	5.344	658,383	5.2776	-0.55%
2023-09-05	7.300	7.210	7.300	7.180	7.400	531,600	3,853,461	7.2488	5.351	5.285	5.351	5.263	5.424	725,231	5.3134	-1.22%
2023-09-04	7.390	7.320	7.390	7.020	7.530	1,253,282	9,182,903	7.3271	5.417	5.366	5.417	5.146	5.520	1,709,779	5.3708	-1.86%
2023-08-31	7.530	7.520	7.530	7.470	7.600	596,400	4,494,282	7.5357	5.520	5.512	5.520	5.476	5.571	813,634	5.5237	0.27%
2023-08-30	7.510	7.460	7.510	7.470	7.700	499,800	3,787,756	7.5785	5.505	5.468	5.505	5.476	5.644	681,848	5.5551	0.13%
2023-08-29	7.500	7.470	7.500	7.000	7.660	1,443,000	10,733,888	7.4386	5.498	5.476	5.498	5.131	5.615	1,968,600	5.4525	5.04%
2023-08-28	7.140	7.050	7.140	7.020	7.990	1,668,400	12,326,931	7.3885	5.234	5.168	5.234	5.146	5.857	2,276,100	5.4158	-6.79%
2023-08-25	7.660	7.620	7.660	7.610	7.870	171,000	1,318,872	7.7127	5.615	5.586	5.615	5.578	5.769	233,285	5.6535	-3.89%
2023-08-24	7.970	7.950	7.970	7.740	8.190	770,800	6,071,383	7.8767	5.842	5.827	5.842	5.673	6.003	1,051,557	5.7737	2.18%
2023-08-23	7.800	7.790	7.800	7.690	8.010	428,000	3,337,666	7.7983	5.717	5.710	5.717	5.637	5.871	583,895	5.7162	-1.76%
2023-08-22	7.940	7.900	7.940	7.500	8.000	707,000	5,479,843	7.7508	5.820	5.791	5.820	5.498	5.864	964,519	5.6814	1.79%
2023-08-21	7.800	7.770	7.800	7.770	8.470	473,400	3,730,835	7.8809	5.717	5.695	5.717	5.695	6.209	645,832	5.7768	-1.27%
2023-08-18	7.900	7.850	7.900	7.850	8.220	260,600	2,096,626	8.0454	5.791	5.754	5.791	5.754	6.025	355,521	5.8973	-3.07%
2023-08-17	8.150	8.130	8.150	8.010	8.310	1,571,400	12,770,912	8.1271	5.974	5.959	5.974	5.871	6.091	2,143,769	5.9572	-3.44%
2023-08-16	8.440	8.410	8.440	8.380	8.640	314,200	2,649,021	8.4310	6.187	6.165	6.187	6.143	6.333	428,645	6.1800	-2.31%
2023-08-15	8.640	8.640	8.680	8.630	8.810	342,800	2,988,870	8.7190	6.333	6.333	6.363	6.326	6.458	467,662	6.3911	-1.37%
2023-08-14	8.760	8.700	8.760	8.460	8.760	286,583	2,472,053	8.6260	6.421	6.377	6.421	6.201	6.421	390,968	6.3229	-1.35%
2023-08-11	8.880	8.830	8.880	8.600	8.920	376,600	3,282,561	8.7163	6.509	6.472	6.509	6.304	6.538	513,773	6.3891	3.74%
2023-08-10	8.560	8.560	8.580	8.440	8.750	581,200	4,994,357	8.5932	6.275	6.275	6.289	6.187	6.414	792,897	6.2989	-1.04%
2023-08-09	8.650	8.650	8.670	8.650	9.200	380,800	3,363,124	8.8317	6.341	6.341	6.355	6.341	6.744	519,503	6.4737	-3.89%
2023-08-08	9.000	8.970	9.000	8.900	9.120	243,600	2,185,126	8.9701	6.597	6.575	6.597	6.524	6.685	332,329	6.5752	0.00%
2023-08-07	9.000	8.880	9.000	8.900	9.270	326,400	2,957,396	9.0606	6.597	6.509	6.597	6.524	6.795	445,288	6.6415	-4.66%
2023-08-04	9.440	9.410	9.440	9.200	9.640	960,400	9,074,548	9.4487	6.920	6.898	6.920	6.744	7.066	1,310,217	6.9260	-0.11%
2023-08-03	9.450	9.340	9.450	9.080	9.500	888,568	8,294,802	9.3350	6.927	6.846	6.927	6.656	6.964	1,212,221	6.8426	2.49%
2023-08-02	9.220	9.220	9.230	8.900	9.410	623,800	5,752,244	9.2213	6.758	6.758	6.766	6.524	6.898	851,014	6.7593	-1.18%
2023-08-01	9.330	9.280	9.330	9.110	9.500	1,719,200	15,931,490	9.2668	6.839	6.802	6.839	6.678	6.964	2,345,404	6.7926	-1.06%
2023-07-31	9.430	9.320	9.430	8.800	9.430	1,994,284	18,501,504	9.2773	6.912	6.832	6.912	6.450	6.912	2,720,685	6.8003	4.55%
2023-07-28	9.020	8.980	9.020	8.420	9.040	918,400	8,103,870	8.8239	6.612	6.582	6.612	6.172	6.626	1,252,919	6.4680	4.88%
2023-07-27	8.600	8.580	8.600	8.200	8.640	1,021,400	8,663,336	8.4818	6.304	6.289	6.304	6.011	6.333	1,393,436	6.2172	4.88%
2023-07-26	8.200	8.190	8.200	8.130	8.450	362,600	2,972,466	8.1976	6.011	6.003	6.011	5.959	6.194	494,674	6.0089	0.00%
2023-07-25	8.200	8.200	8.240	8.130	8.560	2,555,800	21,173,506	8.2845	6.011	6.011	6.040	5.959	6.275	3,486,728	6.0726	2.63%
2023-07-24	7.990	7.990	8.000	7.750	8.100	695,800	5,484,386	7.8821	5.857	5.857	5.864	5.681	5.937	949,239	5.7777	-1.24%
2023-07-21	8.090	8.080	8.090	7.900	8.130	359,400	2,901,244	8.0725	5.930	5.923	5.930	5.791	5.959	490,308	5.9172	0.25%
2023-07-20	8.070	8.050	8.070	8.040	8.230	380,200	3,094,572	8.1393	5.915	5.901	5.915	5.893	6.033	518,685	5.9662	-1.59%
2023-07-19	8.200	8.170	8.200	8.010	8.200	404,400	3,281,888	8.1155	6.011	5.989	6.011	5.871	6.011	551,699	5.9487	0.00%
2023-07-18	8.200	8.160	8.200	8.130	8.420	1,016,200	8,390,644	8.2569	6.011	5.981	6.011	5.959	6.172	1,386,342	6.0524	-2.03%
2023-07-14	8.370	8.350	8.370	8.300	8.680	531,000	4,465,002	8.4087	6.135	6.121	6.135	6.084	6.363	724,412	6.1636	-0.83%
2023-07-13	8.440	8.430	8.440	8.310	8.610	571,200	4,823,990	8.4454	6.187	6.179	6.187	6.091	6.311	779,255	6.1905	0.96%
2023-07-12	8.360	8.350	8.360	7.920	8.460	1,670,600	13,672,548	8.1842	6.128	6.121	6.128	5.805	6.201	2,279,102	5.9991	5.56%
2023-07-11	7.920	7.880	7.920	7.730	7.990	1,554,600	12,223,352	7.8627	5.805	5.776	5.805	5.666	5.857	2,120,850	5.7634	-1.12%
2023-07-10	8.010	7.910	8.010	7.330	8.010	1,329,600	10,121,866	7.6127	5.871	5.798	5.871	5.373	5.871	1,813,895	5.5802	7.09%
2023-07-07	7.480	7.480	7.490	7.420	8.100	2,145,000	16,358,665	7.6264	5.483	5.483	5.490	5.439	5.937	2,926,298	5.5902	-7.65%
2023-07-06	8.100	8.070	8.100	8.050	8.770	1,207,600	9,884,772	8.1855	5.937	5.915	5.937	5.901	6.428	1,647,458	6.0000	-6.68%
2023-07-05	8.680	8.680	8.690	8.470	8.930	1,307,000	11,250,744	8.6081	6.363	6.363	6.370	6.209	6.546	1,783,063	6.3098	-1.70%
2023-07-04	8.830	8.810	8.830	8.790	9.020	281,800	2,491,927	8.8429	6.472	6.458	6.472	6.443	6.612	384,443	6.4819	-0.34%
2023-07-03	8.860	8.820	8.860	8.730	9.230	552,564	4,948,957	8.9564	6.494	6.465	6.494	6.399	6.766	753,831	6.5651	-2.32%
2023-06-30	9.070	9.050	9.070	9.010	9.570	490,964	4,485,208	9.1355	6.648	6.634	6.648	6.604	7.015	669,793	6.6964	-2.05%
2023-06-29	9.260	9.230	9.260	9.080	9.570	790,000	7,343,232	9.2952	6.788	6.766	6.788	6.656	7.015	1,077,751	6.8135	-2.63%
2023-06-28	9.510	9.490	9.510	9.310	9.560	602,800	5,705,774	9.4655	6.971	6.956	6.971	6.824	7.008	822,365	6.9383	1.06%
2023-06-27	9.410	9.380	9.410	9.080	9.410	483,800	4,489,191	9.2790	6.898	6.876	6.898	6.656	6.898	660,020	6.8016	4.32%
2023-06-26	9.020	8.990	9.020	8.780	9.060	470,200	4,197,108	8.9262	6.612	6.590	6.612	6.436	6.641	641,466	6.5430	1.46%
2023-06-23	8.890	8.870	8.890	8.510	9.570	1,302,600	11,562,014	8.8761	6.516	6.502	6.516	6.238	7.015	1,777,061	6.5063	-2.84%
2023-06-21	9.150	9.130	9.150	8.590	9.260	2,570,200	22,973,320	8.9383	6.707	6.692	6.707	6.297	6.788	3,506,373	6.5519	-0.33%
2023-06-20	9.180	9.150	9.180	9.030	9.430	1,185,600	10,935,796	9.2238	6.729	6.707	6.729	6.619	6.912	1,617,445	6.7612	-2.65%
2023-06-19	9.430	9.430	9.440	9.280	9.460	1,934,200	18,142,620	9.3799	6.912	6.912	6.920	6.802	6.934	2,638,716	6.8755	-0.32%
2023-06-16	9.460	9.430	9.460	9.350	9.580	1,877,000	17,761,298	9.4626	6.934	6.912	6.934	6.854	7.022	2,560,681	6.9362	0.00%
2023-06-15	9.460	9.430	9.460	9.320	9.600	1,422,227	13,456,174	9.4613	6.934	6.912	6.934	6.832	7.037	1,940,261	6.9352	1.94%
2023-06-14	9.280	9.270	9.280	9.170	9.410	1,081,800	10,060,054	9.2994	6.802	6.795	6.802	6.722	6.898	1,475,836	6.8165	-0.96%
2023-06-13	9.370	9.340	9.370	9.060	9.390	997,000	9,216,472	9.2442	6.868	6.846	6.868	6.641	6.883	1,360,149	6.7761	0.54%
2023-06-12	9.320	9.290	9.320	9.090	9.360	348,200	3,227,724	9.2697	6.832	6.810	6.832	6.663	6.861	475,029	6.7948	1.30%
2023-06-09	9.200	9.190	9.200	9.100	9.260	1,413,200	12,978,968	9.1841	6.744	6.736	6.744	6.670	6.788	1,927,946	6.7320	0.33%
2023-06-08	9.170	9.120	9.170	8.930	9.290	682,400	6,222,204	9.1181	6.722	6.685	6.722	6.546	6.810	930,958	6.6837	0.11%
2023-06-07	9.160	9.150	9.160	9.140	9.360	913,200	8,428,270	9.2294	6.714	6.707	6.714	6.700	6.861	1,245,825	6.7652	0.22%
2023-06-06	9.140	9.090	9.140	8.710	9.290	777,000	7,111,370	9.1523	6.700	6.663	6.700	6.385	6.810	1,060,016	6.7087	-1.19%
2023-06-05	9.250	9.240	9.250	9.080	9.290	359,000	3,314,456	9.2325	6.780	6.773	6.780	6.656	6.810	489,763	6.7675	1.31%
2023-06-02	9.130	9.110	9.130	8.730	9.170	1,550,732	14,015,566	9.0380	6.692	6.678	6.692	6.399	6.722	2,115,573	6.6250	4.70%
2023-06-01	8.720	8.700	8.720	8.040	9.030	1,220,000	10,534,536	8.6349	6.392	6.377	6.392	5.893	6.619	1,664,374	6.3294	1.63%
2023-05-31	8.580	8.520	8.580	8.270	8.670	4,929,508	42,010,254	8.5222	6.289	6.245	6.289	6.062	6.355	6,725,038	6.2468	-1.04%
2023-05-30	8.670	8.620	8.670	8.180	8.830	853,000	7,346,854	8.6130	6.355	6.319	6.355	5.996	6.472	1,163,698	6.3134	0.58%
2023-05-29	8.620	8.540	8.620	8.300	8.980	1,566,200	13,521,483	8.6333	6.319	6.260	6.319	6.084	6.582	2,136,675	6.3283	-0.23%
2023-05-25	8.640	8.540	8.640	8.180	8.680	1,545,600	13,118,514	8.4877	6.333	6.260	6.333	5.996	6.363	2,108,571	6.2215	1.65%
2023-05-24	8.500	8.490	8.500	8.440	9.010	2,917,000	24,949,097	8.5530	6.231	6.223	6.231	6.187	6.604	3,979,492	6.2694	-3.74%
2023-05-23	8.830	8.780	8.830	8.690	9.050	2,083,600	18,330,766	8.7976	6.472	6.436	6.472	6.370	6.634	2,842,533	6.4487	-1.34%
2023-05-22	8.950	8.910	8.950	8.730	9.300	1,575,600	13,960,491	8.8604	6.560	6.531	6.560	6.399	6.817	2,149,499	6.4948	-0.22%
2023-05-19	8.970	8.880	8.970	8.660	9.210	3,250,200	28,732,165	8.8401	6.575	6.509	6.575	6.348	6.751	4,434,057	6.4799	-0.11%
2023-05-18	8.980	8.930	8.980	8.900	9.400	1,242,000	11,227,930	9.0402	6.582	6.546	6.582	6.524	6.890	1,694,388	6.6265	-1.86%
2023-05-17	9.150	9.110	9.150	8.890	9.420	5,287,000	48,130,014	9.1035	6.707	6.678	6.707	6.516	6.905	7,212,744	6.6729	-1.61%
2023-05-16	9.300	9.280	9.300	9.280	9.520	390,600	3,650,280	9.3453	6.817	6.802	6.817	6.802	6.978	532,873	6.8502	-0.53%
2023-05-15	9.350	9.320	9.350	9.090	9.400	2,291,600	21,223,013	9.2612	6.854	6.832	6.854	6.663	6.890	3,126,295	6.7886	-0.43%
2023-05-12	9.390	9.370	9.390	9.260	9.980	3,260,400	31,208,767	9.5721	6.883	6.868	6.883	6.788	7.315	4,447,972	7.0164	-0.63%
2023-05-11	9.450	9.360	9.450	9.290	9.840	2,286,600	21,833,360	9.5484	6.927	6.861	6.927	6.810	7.213	3,119,474	6.9991	0.11%
2023-05-10	9.440	9.420	9.440	9.400	10.16	1,869,062	18,121,618	9.6956	6.920	6.905	6.920	6.890	7.447	2,549,852	7.1069	0.11%
2023-05-09	9.430	9.410	9.430	9.060	9.530	3,776,800	35,483,850	9.3952	6.912	6.898	6.912	6.641	6.986	5,152,467	6.8868	-0.74%
2023-05-08	9.500	9.450	9.500	9.150	9.710	2,349,158	21,967,605	9.3513	6.964	6.927	6.964	6.707	7.118	3,204,818	6.8546	-0.52%
2023-05-05	9.550	9.530	9.550	9.490	9.970	2,431,200	23,258,005	9.5665	7.000	6.986	7.000	6.956	7.308	3,316,743	7.0123	0.53%
2023-05-04	9.500	9.500	9.520	9.390	9.690	1,137,340	10,867,163	9.5549	6.964	6.964	6.978	6.883	7.103	1,551,606	7.0038	0.96%
2023-05-03	9.410	9.390	9.410	9.160	9.500	971,000	9,081,090	9.3523	6.898	6.883	6.898	6.714	6.964	1,324,678	6.8553	1.29%
2023-05-02	9.290	9.210	9.290	9.130	9.920	8,882,240	88,169,164	9.9265	6.810	6.751	6.810	6.692	7.271	12,117,519	7.2762	-7.29%
2023-04-28	10.02	10.00	10.02	9.930	10.32	1,999,600	20,071,028	10.038	7.345	7.330	7.345	7.279	7.565	2,727,937	7.3576	-0.20%
2023-04-27	10.04	10.00	10.04	9.830	10.04	1,056,000	10,510,288	9.9529	7.359	7.330	7.359	7.205	7.359	1,440,639	7.2956	0.50%
2023-04-26	9.990	9.940	9.990	9.890	10.16	2,349,600	23,463,888	9.9863	7.323	7.286	7.323	7.249	7.447	3,205,421	7.3201	-0.89%
2023-04-25	10.08	10.00	10.08	9.780	10.14	4,383,200	43,506,576	9.9258	7.389	7.330	7.389	7.169	7.433	5,979,743	7.2757	0.20%
2023-04-24	10.06	10.00	10.06	9.950	10.36	3,053,200	30,527,356	9.9985	7.374	7.330	7.374	7.293	7.594	4,165,302	7.3290	-0.98%
2023-04-21	10.16	10.06	10.16	10.00	10.38	2,997,000	30,402,260	10.144	7.447	7.374	7.447	7.330	7.609	4,088,631	7.4358	-1.36%
2023-04-20	10.30	10.20	10.30	10.18	10.62	1,307,000	13,440,172	10.283	7.550	7.477	7.550	7.462	7.785	1,783,063	7.5377	-2.28%
2023-04-19	10.54	10.50	10.54	10.34	10.72	1,984,981	20,870,642	10.514	7.726	7.697	7.726	7.579	7.858	2,707,993	7.7071	0.00%
2023-04-18	10.54	10.52	10.54	10.46	10.82	1,205,600	12,792,164	10.611	7.726	7.711	7.726	7.667	7.931	1,644,729	7.7777	-2.23%
2023-04-17	10.78	10.68	10.78	10.32	10.96	2,648,400	28,090,924	10.607	7.902	7.829	7.902	7.565	8.034	3,613,057	7.7748	-1.64%
2023-04-14	10.96	10.92	10.96	10.74	11.24	4,355,000	47,601,212	10.930	8.034	8.004	8.034	7.873	8.239	5,941,271	8.0120	-0.18%
2023-04-13	10.98	10.90	11.00	10.56	10.98	724,200	7,864,036	10.859	8.048	7.990	8.063	7.741	8.048	987,984	7.9597	0.00%
2023-04-12	10.98	10.96	10.98	10.72	11.02	1,917,800	20,838,732	10.866	8.048	8.034	8.048	7.858	8.078	2,616,342	7.9648	-0.18%
2023-04-11	11.00	10.94	11.00	10.30	11.12	2,898,200	31,664,323	10.926	8.063	8.019	8.063	7.550	8.151	3,953,844	8.0085	4.36%
2023-04-06	10.54	10.52	10.54	10.22	10.82	2,504,846	26,177,180	10.451	7.726	7.711	7.726	7.491	7.931	3,417,214	7.6604	-0.38%
2023-04-04	10.58	10.58	10.62	10.08	10.78	2,959,800	30,883,928	10.435	7.755	7.755	7.785	7.389	7.902	4,037,881	7.6485	0.76%
2023-04-03	10.50	10.40	10.50	10.06	10.84	4,056,200	42,172,480	10.397	7.697	7.623	7.697	7.374	7.946	5,533,636	7.6211	1.94%
2023-03-31	10.30	10.16	10.30	9.590	10.30	2,254,950	22,688,280	10.062	7.550	7.447	7.550	7.030	7.550	3,076,296	7.3752	4.46%
2023-03-30	9.860	9.850	9.860	9.460	9.890	2,340,400	22,629,051	9.6689	7.227	7.220	7.227	6.934	7.249	3,192,870	7.0874	-0.10%
2023-03-29	9.870	9.860	9.870	9.610	10.18	1,806,600	17,782,330	9.8430	7.235	7.227	7.235	7.044	7.462	2,464,638	7.2150	-0.80%
2023-03-28	9.950	9.920	9.950	9.730	10.50	4,919,600	48,817,448	9.9231	7.293	7.271	7.293	7.132	7.697	6,711,522	7.2737	-4.33%
2023-03-27	10.40	10.32	10.40	9.500	10.90	11,118,600	111,812,613	10.056	7.623	7.565	7.623	6.964	7.990	15,168,454	7.3714	-4.06%
2023-03-24	10.84	10.80	10.84	10.58	11.18	1,251,400	13,440,656	10.741	7.946	7.916	7.946	7.755	8.195	1,707,212	7.8729	0.18%
2023-03-23	10.82	10.78	10.82	10.40	11.08	1,505,600	15,957,928	10.599	7.931	7.902	7.931	7.623	8.122	2,054,002	7.7692	-1.81%
2023-03-22	11.02	10.92	11.02	10.80	11.50	763,600	8,397,632	10.997	8.078	8.004	8.078	7.916	8.430	1,041,735	8.0612	1.47%
2023-03-21	10.86	10.86	10.92	10.48	11.20	3,554,800	38,788,528	10.912	7.960	7.960	8.004	7.682	8.210	4,849,605	7.9983	3.63%
2023-03-20	10.48	10.48	10.56	10.26	11.38	1,808,800	19,521,516	10.793	7.682	7.682	7.741	7.521	8.342	2,467,640	7.9110	-4.03%
2023-03-17	10.92	10.88	10.92	10.40	11.02	3,652,800	39,649,984	10.855	8.004	7.975	8.004	7.623	8.078	4,983,301	7.9566	5.20%
2023-03-16	10.38	10.38	10.40	10.26	10.90	1,292,400	13,568,616	10.499	7.609	7.609	7.623	7.521	7.990	1,763,145	7.6957	-2.63%
2023-03-15	10.66	10.64	10.66	10.60	11.22	2,421,400	26,274,453	10.851	7.814	7.799	7.814	7.770	8.224	3,303,374	7.9538	1.72%
2023-03-14	10.48	10.40	10.48	10.22	10.88	1,114,600	11,748,014	10.540	7.682	7.623	7.682	7.491	7.975	1,520,583	7.7260	-3.14%
2023-03-13	10.82	10.82	10.84	10.72	11.80	2,481,000	27,232,288	10.976	7.931	7.931	7.946	7.858	8.649	3,384,683	8.0457	-4.42%
2023-03-10	11.32	11.26	11.32	10.80	11.56	3,536,699	39,439,554	11.152	8.298	8.254	8.298	7.916	8.474	4,824,911	8.1742	-1.05%
2023-03-09	11.44	11.44	11.50	11.40	12.04	1,862,000	21,810,704	11.714	8.386	8.386	8.430	8.356	8.825	2,540,217	8.5862	-5.61%
2023-03-08	12.12	12.00	12.12	11.50	12.16	2,725,200	32,479,050	11.918	8.884	8.796	8.884	8.430	8.913	3,717,830	8.7360	0.66%
2023-03-07	12.04	12.02	12.04	12.04	12.68	1,666,200	20,531,077	12.322	8.825	8.811	8.825	8.825	9.295	2,273,099	9.0322	-4.75%
2023-03-06	12.64	12.60	12.64	12.00	12.82	2,413,200	30,079,163	12.464	9.265	9.236	9.265	8.796	9.397	3,292,187	9.1365	2.43%
2023-03-03	12.34	12.32	12.34	12.14	12.48	3,157,600	38,725,056	12.264	9.045	9.031	9.045	8.899	9.148	4,307,728	8.9897	0.00%
2023-03-02	12.34	12.22	12.34	12.08	12.92	5,474,000	68,228,720	12.464	9.045	8.957	9.045	8.855	9.470	7,467,857	9.1363	-4.19%
2023-03-01	12.88	12.86	12.88	12.58	13.08	8,642,492	108,128,184	12.511	9.441	9.426	9.441	9.221	9.588	11,790,445	9.1708	-0.77%
2023-02-28	12.98	12.88	12.98	12.62	13.16	4,672,499	60,758,565	13.003	9.514	9.441	9.514	9.251	9.646	6,374,416	9.5316	1.25%
2023-02-27	12.82	12.76	12.82	12.36	13.18	5,452,800	69,945,840	12.828	9.397	9.353	9.397	9.060	9.661	7,438,935	9.4027	3.89%
2023-02-24	12.34	12.30	12.34	12.16	12.48	3,441,400	42,467,328	12.340	9.045	9.016	9.045	8.913	9.148	4,694,900	9.0454	0.82%
2023-02-23	12.24	12.16	12.24	12.00	12.40	1,589,800	19,322,990	12.154	8.972	8.913	8.972	8.796	9.089	2,168,871	8.9092	0.82%
2023-02-22	12.14	12.10	12.14	11.82	12.40	2,460,800	29,914,393	12.156	8.899	8.869	8.899	8.664	9.089	3,357,125	8.9107	0.33%
2023-02-21	12.10	12.08	12.10	11.72	12.42	2,356,200	28,641,492	12.156	8.869	8.855	8.869	8.591	9.104	3,214,425	8.9103	-0.49%
2023-02-20	12.16	12.10	12.16	11.90	12.54	2,706,600	32,985,044	12.187	8.913	8.869	8.913	8.723	9.192	3,692,456	8.9331	0.16%
2023-02-17	12.14	12.10	12.14	11.90	13.46	5,876,553	73,445,142	12.498	8.899	8.869	8.899	8.723	9.866	8,017,036	9.1611	-8.31%
2023-02-16	13.24	13.24	13.30	13.06	13.96	3,533,600	47,313,048	13.390	9.705	9.705	9.749	9.573	10.23	4,820,683	9.8146	-2.36%
2023-02-15	13.56	13.56	13.60	13.22	14.00	2,986,800	40,421,640	13.533	9.940	9.940	9.969	9.690	10.26	4,074,716	9.9201	-0.59%
2023-02-14	13.64	13.62	13.64	12.96	14.30	5,956,498	82,629,506	13.872	9.998	9.984	9.998	9.500	10.48	8,126,101	10.168	5.08%
2023-02-13	12.98	12.92	12.98	12.62	13.10	3,767,200	48,831,020	12.962	9.514	9.470	9.514	9.251	9.602	5,139,370	9.5014	-0.15%
2023-02-10	13.00	13.00	13.04	12.70	13.50	4,416,600	57,868,930	13.103	9.529	9.529	9.558	9.309	9.896	6,025,308	9.6043	0.15%
2023-02-09	12.98	12.94	12.98	12.60	13.12	3,750,600	48,216,040	12.856	9.514	9.485	9.514	9.236	9.617	5,116,723	9.4232	-0.15%
2023-02-08	13.00	12.96	13.00	12.88	13.54	3,868,558	50,991,094	13.181	9.529	9.500	9.529	9.441	9.925	5,277,647	9.6617	2.04%
2023-02-07	12.74	12.74	12.76	12.42	12.84	2,710,600	34,420,092	12.698	9.339	9.339	9.353	9.104	9.412	3,697,913	9.3080	1.11%
2023-02-06	12.60	12.52	12.60	12.26	13.00	3,639,000	45,799,174	12.586	9.236	9.177	9.236	8.987	9.529	4,964,474	9.2254	-2.48%
2023-02-03	12.92	12.90	12.92	11.86	13.28	7,546,523	96,265,462	12.756	9.470	9.456	9.470	8.693	9.734	10,295,278	9.3504	8.03%
2023-02-02	11.96	11.90	11.96	11.22	12.30	6,121,200	71,868,173	11.741	8.767	8.723	8.767	8.224	9.016	8,350,794	8.6061	4.55%
2023-02-01	11.44	11.42	11.44	10.76	11.66	11,196,289	125,222,545	11.184	8.386	8.371	8.386	7.887	8.547	15,274,440	8.1982	6.52%
2023-01-31	10.74	10.66	10.74	10.48	10.90	4,755,460	50,501,870	10.620	7.873	7.814	7.873	7.682	7.990	6,487,595	7.7844	1.32%
2023-01-30	10.60	10.60	10.64	10.28	11.16	7,623,321	81,440,577	10.683	7.770	7.770	7.799	7.535	8.180	10,400,049	7.8308	-3.81%
2023-01-27	11.02	11.02	11.04	10.82	11.50	1,555,000	17,057,500	10.970	8.078	8.078	8.092	7.931	8.430	2,121,395	8.0407	-1.61%
2023-01-26	11.20	11.16	11.20	10.90	11.30	1,882,600	20,974,991	11.142	8.210	8.180	8.210	7.990	8.283	2,568,321	8.1668	2.00%
2023-01-20	10.98	10.96	10.98	10.54	10.98	1,216,400	13,202,092	10.853	8.048	8.034	8.048	7.726	8.048	1,659,463	7.9556	1.86%
2023-01-19	10.78	10.70	10.78	10.66	11.12	1,804,600	19,648,310	10.888	7.902	7.843	7.902	7.814	8.151	2,461,910	7.9809	-0.19%
2023-01-18	10.80	10.78	10.80	9.910	11.40	32,536,800	349,646,353	10.746	7.916	7.902	7.916	7.264	8.356	44,388,047	7.8770	-6.09%
2023-01-17	11.50	11.40	11.50	11.26	12.02	7,058,716	81,452,555	11.539	8.430	8.356	8.430	8.254	8.811	9,629,792	8.4584	-4.33%
2023-01-16	12.02	12.00	12.02	11.80	12.38	6,823,600	82,178,248	12.043	8.811	8.796	8.811	8.649	9.075	9,309,037	8.8278	-2.28%
2023-01-13	12.30	12.28	12.30	12.06	12.52	3,404,743	41,809,074	12.280	9.016	9.001	9.016	8.840	9.177	4,644,891	9.0011	-0.97%
2023-01-12	12.42	12.38	12.42	12.22	13.10	3,976,200	50,048,486	12.587	9.104	9.075	9.104	8.957	9.602	5,424,496	9.2264	-1.90%
2023-01-11	12.66	12.66	12.74	12.40	13.10	7,115,419	90,843,662	12.767	9.280	9.280	9.339	9.089	9.602	9,707,149	9.3584	-0.31%
2023-01-10	12.70	12.68	12.70	12.62	13.70	3,951,400	51,425,518	13.015	9.309	9.295	9.309	9.251	10.04	5,390,663	9.5397	-3.93%
2023-01-09	13.22	13.22	13.24	12.36	14.66	12,629,619	173,065,109	13.703	9.690	9.690	9.705	9.060	10.75	17,229,848	10.044	7.48%
2023-01-06	12.30	12.30	12.38	11.52	13.08	28,655,200	336,081,072	11.728	9.016	9.016	9.075	8.444	9.588	39,092,608	8.5970	-2.23%
2023-01-05	12.58	12.58	12.66	10.06	13.96	22,701,152	280,101,331	12.339	9.221	9.221	9.280	7.374	10.23	30,969,850	9.0443	29.69%
2023-01-04	9.700	9.680	9.700	9.010	9.740	2,825,200	26,437,606	9.3578	7.110	7.096	7.110	6.604	7.139	3,854,255	6.8593	6.59%
2023-01-03	9.100	9.080	9.100	8.510	9.420	645,590	5,831,933	9.0335	6.670	6.656	6.670	6.238	6.905	880,741	6.6216	-0.87%
2022-12-30	9.180	9.130	9.180	8.730	9.500	668,800	6,153,486	9.2008	6.729	6.692	6.729	6.399	6.964	912,405	6.7443	-0.33%
2022-12-29	9.210	9.200	9.210	9.040	9.520	392,200	3,644,744	9.2931	6.751	6.744	6.751	6.626	6.978	535,055	6.8119	-1.18%
2022-12-28	9.320	9.320	9.330	9.110	9.610	1,588,800	14,834,648	9.3370	6.832	6.832	6.839	6.678	7.044	2,167,507	6.8441	-3.02%
2022-12-23	9.610	9.610	9.720	9.550	10.06	504,200	4,893,462	9.7054	7.044	7.044	7.125	7.000	7.374	687,850	7.1141	-3.90%
2022-12-22	10.00	10.00	10.02	9.820	10.36	718,400	7,177,454	9.9909	7.330	7.330	7.345	7.198	7.594	980,071	7.3234	1.01%
2022-12-21	9.900	9.900	10.00	9.480	10.18	1,873,600	18,501,426	9.8748	7.257	7.257	7.330	6.949	7.462	2,556,043	7.2383	-1.00%
2022-12-20	10.00	10.00	10.04	9.840	10.42	1,823,100	18,235,906	10.003	7.330	7.330	7.359	7.213	7.638	2,487,148	7.3321	-4.76%
2022-12-19	10.50	10.50	10.52	9.500	10.58	1,852,000	18,833,400	10.169	7.697	7.697	7.711	6.964	7.755	2,526,575	7.4541	4.58%
2022-12-16	10.04	10.04	10.08	9.720	10.18	1,291,400	12,905,609	9.9935	7.359	7.359	7.389	7.125	7.462	1,761,781	7.3253	2.34%
2022-12-15	9.810	9.810	9.870	9.300	10.20	2,003,000	19,444,299	9.7076	7.191	7.191	7.235	6.817	7.477	2,732,575	7.1157	0.72%
2022-12-14	9.740	9.730	9.740	9.110	9.820	2,118,600	20,290,668	9.5774	7.139	7.132	7.139	6.678	7.198	2,890,282	7.0203	2.53%
2022-12-13	9.500	9.480	9.500	9.350	9.890	2,930,000	28,094,027	9.5884	6.964	6.949	6.964	6.854	7.249	3,997,227	7.0284	-0.21%
2022-12-12	9.520	9.520	9.570	9.350	10.50	1,588,800	15,469,791	9.7368	6.978	6.978	7.015	6.854	7.697	2,167,507	7.1371	-3.64%
2022-12-09	9.880	9.880	9.950	8.520	10.02	4,345,800	41,517,792	9.5535	7.242	7.242	7.293	6.245	7.345	5,928,720	7.0028	9.05%
2022-12-08	9.060	8.880	9.070	8.200	9.370	1,652,400	14,777,974	8.9433	6.641	6.509	6.648	6.011	6.868	2,254,272	6.5555	0.11%
2022-12-07	9.050	9.050	9.200	8.680	10.14	2,259,408	21,630,399	9.5735	6.634	6.634	6.744	6.363	7.433	3,082,378	7.0174	1.46%
2022-12-06	8.920	8.920	8.940	8.910	9.750	933,400	8,524,928	9.1332	6.538	6.538	6.553	6.531	7.147	1,273,383	6.6947	-5.31%
2022-12-05	9.420	9.420	9.600	8.880	10.20	1,339,294	12,745,127	9.5163	6.905	6.905	7.037	6.509	7.477	1,827,120	6.9755	6.68%
2022-12-02	8.830	8.780	8.880	8.190	9.200	829,494	7,227,206	8.7128	6.472	6.436	6.509	6.003	6.744	1,131,630	6.3865	5.62%
2022-12-01	8.360	8.360	8.450	8.300	8.560	226,200	1,908,334	8.4365	6.128	6.128	6.194	6.084	6.275	308,591	6.1840	5.82%
2022-11-30	7.900	7.850	7.900	7.900	8.650	451,400	3,679,457	8.1512	5.791	5.754	5.791	5.791	6.341	615,819	5.9749	-1.99%
2022-11-29	8.060	8.000	8.060	7.810	8.060	627,600	4,963,360	7.9085	5.908	5.864	5.908	5.725	5.908	856,198	5.7970	4.00%
2022-11-28	7.750	7.750	7.780	7.650	7.920	128,000	990,312	7.7368	5.681	5.681	5.703	5.608	5.805	174,623	5.6711	0.26%
2022-11-25	7.730	7.700	7.730	7.510	7.980	98,400	753,518	7.6577	5.666	5.644	5.666	5.505	5.849	134,241	5.6132	0.52%
2022-11-24	7.690	7.410	7.690	7.400	8.120	309,200	2,372,444	7.6728	5.637	5.432	5.637	5.424	5.952	421,823	5.6243	-4.00%
2022-11-23	8.010	8.000	8.010	7.630	8.110	148,000	1,169,242	7.9003	5.871	5.864	5.871	5.593	5.945	201,908	5.7910	0.13%
2022-11-22	8.000	7.910	8.000	7.710	8.400	415,800	3,330,364	8.0095	5.864	5.798	5.864	5.651	6.157	567,252	5.8711	-3.03%
2022-11-21	8.250	8.200	8.250	8.100	8.620	136,800	1,132,268	8.2768	6.047	6.011	6.047	5.937	6.319	186,628	6.0670	-4.18%
2022-11-18	8.610	8.600	8.610	7.590	8.800	82,000	680,960	8.3044	6.311	6.304	6.311	5.564	6.450	111,868	6.0872	1.65%
2022-11-17	8.470	8.340	8.470	8.190	8.480	62,800	522,324	8.3173	6.209	6.113	6.209	6.003	6.216	85,674	6.0966	0.83%
2022-11-16	8.400	8.260	8.440	8.210	8.870	200,242	1,691,042	8.4450	6.157	6.055	6.187	6.018	6.502	273,178	6.1902	-0.12%
2022-11-15	8.410	8.300	8.410	7.720	8.440	119,400	971,124	8.1334	6.165	6.084	6.165	5.659	6.187	162,890	5.9618	6.59%
2022-11-14	7.890	7.850	7.890	7.540	8.000	1,290,000	10,137,885	7.8588	5.783	5.754	5.783	5.527	5.864	1,759,871	5.7606	4.50%
2022-11-11	7.550	7.500	7.570	7.150	7.580	133,800	991,950	7.4137	5.534	5.498	5.549	5.241	5.556	182,535	5.4343	4.86%
2022-11-10	7.200	7.200	7.210	7.100	7.480	119,400	859,798	7.2010	5.278	5.278	5.285	5.204	5.483	162,890	5.2784	-2.31%
2022-11-09	7.370	7.360	7.460	7.290	7.580	116,158	866,002	7.4554	5.402	5.395	5.468	5.344	5.556	158,468	5.4649	-1.07%
2022-11-08	7.450	7.300	7.450	7.110	7.660	257,000	1,920,554	7.4730	5.461	5.351	5.461	5.212	5.615	350,610	5.4777	-1.72%
2022-11-07	7.580	7.540	7.590	7.420	7.850	306,400	2,327,285	7.5956	5.556	5.527	5.564	5.439	5.754	418,004	5.5676	0.00%
2022-11-04	7.580	7.500	7.580	7.210	7.580	357,600	2,691,043	7.5253	5.556	5.498	5.556	5.285	5.556	487,853	5.5161	6.76%
2022-11-03	7.100	7.100	7.200	7.050	7.390	403,000	2,887,387	7.1647	5.204	5.204	5.278	5.168	5.417	549,789	5.2518	-4.05%
2022-11-02	7.400	7.370	7.400	7.000	7.400	170,600	1,233,414	7.2299	5.424	5.402	5.424	5.131	5.424	232,740	5.2995	4.96%
2022-11-01	7.050	7.050	7.080	6.610	7.160	192,800	1,343,275	6.9672	5.168	5.168	5.190	4.845	5.248	263,026	5.1070	3.07%
2022-10-31	6.840	6.840	6.870	6.440	7.080	106,800	723,852	6.7776	5.014	5.014	5.036	4.721	5.190	145,701	4.9681	1.63%
2022-10-28	6.730	6.650	6.730	6.580	6.940	95,000	638,858	6.7248	4.933	4.875	4.933	4.823	5.087	129,603	4.9293	-1.61%
2022-10-27	6.840	6.800	6.850	6.500	6.880	84,000	564,233	6.7171	5.014	4.984	5.021	4.765	5.043	114,596	4.9237	5.23%
2022-10-26	6.500	6.500	6.560	6.270	7.080	126,000	828,562	6.5759	4.765	4.765	4.809	4.596	5.190	171,894	4.8202	3.17%
2022-10-25	6.300	6.220	6.350	5.980	6.450	406,000	2,528,414	6.2276	4.618	4.559	4.655	4.383	4.728	553,882	4.5649	3.28%
2022-10-24	6.100	5.620	6.100	5.800	6.470	315,000	1,956,958	6.2126	4.471	4.120	4.471	4.251	4.743	429,736	4.5539	-5.28%
2022-10-21	6.440	6.440	6.460	6.400	6.680	167,800	1,090,358	6.4980	4.721	4.721	4.735	4.691	4.896	228,920	4.7631	-1.08%
2022-10-20	6.510	6.510	6.700	6.000	7.250	5,403,200	35,467,118	6.5641	4.772	4.772	4.911	4.398	5.314	7,371,269	4.8115	-6.06%
2022-10-19	6.930	6.930	7.100	6.760	7.340	304,800	2,138,272	7.0153	5.080	5.080	5.204	4.955	5.380	415,821	5.1423	-3.48%
2022-10-18	7.180	7.050	7.180	7.010	7.430	150,400	1,068,064	7.1015	5.263	5.168	5.263	5.138	5.446	205,182	5.2054	1.13%
2022-10-17	7.100	6.950	7.100	6.810	7.250	154,000	1,080,316	7.0150	5.204	5.094	5.204	4.992	5.314	210,093	5.1421	-0.98%
2022-10-14	7.170	7.030	7.170	6.800	7.650	286,000	2,088,950	7.3040	5.256	5.153	5.256	4.984	5.608	390,173	5.3539	-2.05%
2022-10-13	7.320	7.320	7.330	6.210	7.530	37,200	272,738	7.3317	5.366	5.366	5.373	4.552	5.520	50,750	5.3742	-1.48%
2022-10-12	7.430	7.290	7.430	7.270	7.850	113,400	838,942	7.3981	5.446	5.344	5.446	5.329	5.754	154,705	5.4229	-0.93%
2022-10-11	7.500	7.390	7.500	7.210	7.780	132,200	980,757	7.4187	5.498	5.417	5.498	5.285	5.703	180,353	5.4380	-1.06%
2022-10-10	7.580	7.510	7.600	7.310	7.620	54,000	405,603	7.5112	5.556	5.505	5.571	5.358	5.586	73,669	5.5057	0.26%
2022-10-07	7.560	7.500	7.560	7.460	7.560	52,400	393,738	7.5141	5.542	5.498	5.542	5.468	5.542	71,486	5.5079	1.48%
2022-10-06	7.450	7.820	-	7.450	7.450	200	1,490	7.4500	5.461	5.732	-	5.461	5.461	273	5.4609	0.00%
2022-10-05	7.450	7.450	7.500	7.410	7.600	170,400	1,275,351	7.4845	5.461	5.461	5.498	5.432	5.571	232,467	5.4862	2.19%
2022-10-03	7.290	7.220	7.290	7.070	7.370	59,400	430,512	7.2477	5.344	5.292	5.344	5.182	5.402	81,036	5.3126	0.28%
2022-09-30	7.270	7.110	7.270	6.870	7.610	224,600	1,642,650	7.3137	5.329	5.212	5.329	5.036	5.578	306,409	5.3610	2.68%
2022-09-29	7.080	7.000	7.080	6.890	7.350	107,200	755,205	7.0448	5.190	5.131	5.190	5.050	5.388	146,247	5.1639	-2.75%
2022-09-28	7.280	7.150	7.290	7.000	7.700	339,400	2,455,604	7.2351	5.336	5.241	5.344	5.131	5.644	463,024	5.3034	-6.06%
2022-09-27	7.750	7.690	7.750	7.560	8.260	137,800	1,066,214	7.7374	5.681	5.637	5.681	5.542	6.055	187,992	5.6716	-0.13%
2022-09-26	7.760	7.520	7.760	7.350	8.100	132,431	1,021,066	7.7102	5.688	5.512	5.688	5.388	5.937	180,668	5.6516	-1.15%
2022-09-23	7.850	7.810	7.850	7.730	8.320	121,000	953,248	7.8781	5.754	5.725	5.754	5.666	6.099	165,073	5.7747	-5.42%
2022-09-22	8.300	7.930	8.300	7.680	8.300	47,600	377,702	7.9349	6.084	5.813	6.084	5.630	6.084	64,938	5.8164	4.27%
2022-09-21	7.960	7.880	7.960	7.710	8.500	191,800	1,521,237	7.9314	5.835	5.776	5.835	5.651	6.231	261,661	5.8138	-3.40%
2022-09-20	8.240	8.250	8.370	8.240	8.650	124,000	1,043,980	8.4192	6.040	6.047	6.135	6.040	6.341	169,166	6.1713	-4.19%
2022-09-19	8.600	8.510	8.600	8.490	9.230	178,800	1,568,880	8.7745	6.304	6.238	6.304	6.223	6.766	243,926	6.4318	-6.52%
2022-09-16	9.200	9.200	9.260	9.180	9.660	84,400	784,222	9.2917	6.744	6.744	6.788	6.729	7.081	115,142	6.8109	-0.97%
2022-09-15	9.290	9.210	9.290	9.150	9.540	73,600	682,644	9.2751	6.810	6.751	6.810	6.707	6.993	100,408	6.7987	-1.69%
2022-09-14	9.450	9.430	9.800	9.180	9.500	147,756	1,372,243	9.2872	6.927	6.912	7.183	6.729	6.964	201,575	6.8076	-0.53%
2022-09-13	9.500	9.370	9.500	9.370	9.700	166,200	1,586,292	9.5445	6.964	6.868	6.964	6.868	7.110	226,737	6.9962	1.93%
2022-09-09	9.320	9.320	9.410	9.160	9.530	135,800	1,276,534	9.4001	6.832	6.832	6.898	6.714	6.986	185,264	6.8904	-2.41%
2022-09-08	9.550	9.520	9.550	9.060	9.610	145,400	1,347,258	9.2659	7.000	6.978	7.000	6.641	7.044	198,361	6.7920	2.14%
2022-09-07	9.350	9.190	9.380	8.940	9.630	215,432	2,001,687	9.2915	6.854	6.736	6.876	6.553	7.059	293,901	6.8107	-2.30%
2022-09-06	9.570	9.570	9.590	9.400	9.710	71,800	681,794	9.4957	7.015	7.015	7.030	6.890	7.118	97,953	6.9605	0.74%
2022-09-05	9.500	9.500	9.540	9.500	9.830	275,600	2,711,622	9.8390	6.964	6.964	6.993	6.964	7.205	375,985	7.2121	-4.14%
2022-09-02	9.910	9.910	9.920	9.770	10.00	49,400	490,154	9.9221	7.264	7.264	7.271	7.161	7.330	67,394	7.2730	0.92%
2022-09-01	9.820	9.810	9.820	9.800	10.02	54,000	536,492	9.9350	7.198	7.191	7.198	7.183	7.345	73,669	7.2825	0.00%
2022-08-31	9.820	9.820	9.880	9.510	9.860	46,800	456,362	9.7513	7.198	7.198	7.242	6.971	7.227	63,846	7.1478	1.55%
2022-08-30	9.670	9.630	9.670	9.400	10.18	99,200	953,316	9.6100	7.088	7.059	7.088	6.890	7.462	135,333	7.0442	-1.12%
2022-08-29	9.780	9.710	9.780	9.660	9.860	51,400	502,038	9.7673	7.169	7.118	7.169	7.081	7.227	70,122	7.1595	-0.51%
2022-08-26	9.830	9.830	9.870	9.780	9.980	50,800	501,384	9.8698	7.205	7.205	7.235	7.169	7.315	69,303	7.2346	0.51%
2022-08-25	9.780	9.770	9.780	9.660	9.860	74,600	729,934	9.7846	7.169	7.161	7.169	7.081	7.227	101,772	7.1722	-0.10%
2022-08-24	9.790	9.730	9.790	9.680	9.920	156,000	1,527,068	9.7889	7.176	7.132	7.176	7.096	7.271	212,822	7.1753	0.10%
2022-08-23	9.780	9.760	9.780	9.780	10.52	251,000	2,548,552	10.154	7.169	7.154	7.169	7.169	7.711	342,425	7.4427	-7.39%
2022-08-22	10.56	10.56	10.60	10.56	10.84	99,400	1,064,104	10.705	7.741	7.741	7.770	7.741	7.946	135,606	7.8471	-2.22%
2022-08-19	10.80	10.80	10.86	10.80	11.14	140,400	1,542,960	10.990	7.916	7.916	7.960	7.916	8.166	191,539	8.0556	-0.92%
2022-08-18	10.90	10.90	10.94	10.80	10.98	72,132	785,452	10.889	7.990	7.990	8.019	7.916	8.048	98,405	7.9818	0.00%
2022-08-17	10.90	10.80	10.90	10.72	10.90	86,600	936,796	10.818	7.990	7.916	7.990	7.858	7.990	118,143	7.9293	0.55%
2022-08-16	10.84	10.74	10.84	10.78	11.06	122,200	1,336,752	10.939	7.946	7.873	7.946	7.902	8.107	166,710	8.0184	0.18%
2022-08-15	10.82	10.82	10.84	10.50	10.88	120,935	1,285,454	10.629	7.931	7.931	7.946	7.697	7.975	164,985	7.7914	-0.55%
2022-08-12	10.88	10.88	10.92	10.68	11.10	104,610	1,138,676	10.885	7.975	7.975	8.004	7.829	8.136	142,713	7.9788	0.55%
2022-08-11	10.82	10.76	10.82	10.60	10.92	169,400	1,830,320	10.805	7.931	7.887	7.931	7.770	8.004	231,102	7.9199	2.08%
2022-08-10	10.60	10.56	10.64	10.28	10.78	156,800	1,658,476	10.577	7.770	7.741	7.799	7.535	7.902	213,913	7.7530	-1.30%
2022-08-09	10.74	10.64	10.74	10.64	10.80	25,400	271,942	10.706	7.873	7.799	7.873	7.799	7.916	34,652	7.8479	1.13%
2022-08-08	10.62	10.62	10.80	10.60	11.10	389,400	4,184,768	10.747	7.785	7.785	7.916	7.770	8.136	531,236	7.8774	-0.93%
2022-08-05	10.72	10.72	10.82	10.22	11.00	244,800	2,628,726	10.738	7.858	7.858	7.931	7.491	8.063	333,966	7.8712	4.89%
2022-08-04	10.22	10.10	10.22	10.04	10.48	328,600	3,362,946	10.234	7.491	7.403	7.491	7.359	7.682	448,290	7.5017	1.59%
2022-08-03	10.06	10.02	10.06	9.900	10.34	377,200	3,796,206	10.064	7.374	7.345	7.374	7.257	7.579	514,592	7.3771	0.40%
2022-08-02	10.02	9.950	10.02	9.900	10.24	2,035,838	20,407,247	10.024	7.345	7.293	7.345	7.257	7.506	2,777,374	7.3477	-3.28%
2022-08-01	10.36	10.30	10.36	10.02	10.68	150,838	1,554,436	10.305	7.594	7.550	7.594	7.345	7.829	205,779	7.5539	2.57%
2022-07-29	10.10	10.10	10.30	10.02	10.42	135,000	1,378,932	10.214	7.403	7.403	7.550	7.345	7.638	184,173	7.4872	-3.44%
2022-07-28	10.46	10.32	10.46	10.00	10.58	207,800	2,144,547	10.320	7.667	7.565	7.667	7.330	7.755	283,489	7.5648	4.39%
2022-07-27	10.02	9.980	10.02	9.950	10.10	112,200	1,124,171	10.019	7.345	7.315	7.345	7.293	7.403	153,068	7.3443	0.20%
2022-07-26	10.00	10.00	10.04	9.700	10.06	122,800	1,222,412	9.9545	7.330	7.330	7.359	7.110	7.374	167,529	7.2967	2.46%
2022-07-25	9.760	9.680	9.760	9.550	9.880	216,400	2,097,906	9.6946	7.154	7.096	7.154	7.000	7.242	295,222	7.1062	-2.01%
2022-07-22	9.960	9.880	9.960	9.880	10.10	33,200	333,048	10.032	7.301	7.242	7.301	7.242	7.403	45,293	7.3532	-1.78%
2022-07-21	10.14	10.04	10.14	10.04	10.30	89,200	909,636	10.198	7.433	7.359	7.433	7.359	7.550	121,690	7.4750	1.60%
2022-07-20	9.980	9.870	9.980	9.810	10.08	101,200	1,010,390	9.9841	7.315	7.235	7.315	7.191	7.389	138,061	7.3184	2.04%
2022-07-19	9.780	9.710	9.780	9.690	9.990	99,800	976,798	9.7876	7.169	7.118	7.169	7.103	7.323	136,151	7.1744	0.00%
2022-07-18	9.780	9.780	9.800	9.510	9.900	252,800	2,471,760	9.7775	7.169	7.169	7.183	6.971	7.257	344,880	7.1670	1.45%
2022-07-15	9.640	9.610	9.640	9.510	9.800	193,800	1,865,861	9.6278	7.066	7.044	7.066	6.971	7.183	264,390	7.0572	-1.13%
2022-07-14	9.750	9.730	9.750	9.570	9.890	138,600	1,352,022	9.7548	7.147	7.132	7.147	7.015	7.249	189,084	7.1504	1.56%
2022-07-13	9.600	9.540	9.600	9.430	9.750	177,200	1,700,240	9.5950	7.037	6.993	7.037	6.912	7.147	241,744	7.0332	0.63%
2022-07-12	9.540	9.490	9.560	9.390	9.800	210,444	2,002,589	9.5160	6.993	6.956	7.008	6.883	7.183	287,096	6.9753	0.00%
2022-07-11	9.540	9.430	9.540	9.370	9.880	254,400	2,426,016	9.5362	6.993	6.912	6.993	6.868	7.242	347,063	6.9901	-3.93%
2022-07-08	9.930	9.920	9.940	9.820	10.18	230,600	2,301,985	9.9826	7.279	7.271	7.286	7.198	7.462	314,594	7.3173	-0.10%
2022-07-07	9.940	9.880	9.940	9.750	10.00	136,400	1,352,950	9.9190	7.286	7.242	7.286	7.147	7.330	186,083	7.2707	0.00%
2022-07-06	9.940	9.940	9.970	9.580	9.980	294,800	2,901,276	9.8415	7.286	7.286	7.308	7.022	7.315	402,178	7.2139	-0.40%
2022-07-05	9.980	9.930	9.980	9.800	10.22	301,200	3,014,832	10.009	7.315	7.279	7.315	7.183	7.491	410,909	7.3370	0.40%
2022-07-04	9.940	9.940	10.00	9.660	10.08	310,623	3,101,718	9.9855	7.286	7.286	7.330	7.081	7.389	423,765	7.3194	0.61%
2022-06-30	9.880	9.870	9.880	9.620	10.10	613,600	6,057,642	9.8723	7.242	7.235	7.242	7.052	7.403	837,098	7.2365	-0.80%
2022-06-29	9.960	9.950	9.960	9.760	10.04	167,200	1,663,456	9.9489	7.301	7.293	7.301	7.154	7.359	228,101	7.2926	-0.40%
2022-06-28	10.00	9.990	10.00	9.690	10.22	358,000	3,581,224	10.003	7.330	7.323	7.330	7.103	7.491	488,398	7.3326	0.00%
2022-06-27	10.00	10.00	10.02	9.520	10.32	324,200	3,254,311	10.038	7.330	7.330	7.345	6.978	7.565	442,287	7.3579	0.10%
2022-06-24	9.990	9.900	9.990	9.460	10.50	425,140	4,182,893	9.8389	7.323	7.257	7.323	6.934	7.697	579,994	7.2120	3.95%
2022-06-23	9.610	9.510	9.620	9.420	10.02	402,159	3,879,125	9.6457	7.044	6.971	7.052	6.905	7.345	548,642	7.0704	-1.84%
2022-06-22	9.790	9.790	9.800	9.610	10.06	227,400	2,232,650	9.8182	7.176	7.176	7.183	7.044	7.374	310,228	7.1968	-1.51%
2022-06-21	9.940	9.880	9.940	9.630	10.20	148,600	1,467,988	9.8788	7.286	7.242	7.286	7.059	7.477	202,726	7.2412	1.43%
2022-06-20	9.800	9.800	9.820	9.290	10.20	206,800	2,041,946	9.8740	7.183	7.183	7.198	6.810	7.477	282,125	7.2377	-4.11%
2022-06-17	10.22	10.22	10.26	10.18	10.56	85,600	881,844	10.302	7.491	7.491	7.521	7.462	7.741	116,779	7.5514	0.39%
2022-06-16	10.18	10.14	10.18	9.990	10.60	316,800	3,226,548	10.185	7.462	7.433	7.462	7.323	7.770	432,192	7.4655	3.14%
2022-06-15	9.870	9.870	10.00	9.800	10.14	87,400	872,612	9.9841	7.235	7.235	7.330	7.183	7.433	119,235	7.3184	-1.69%
2022-06-14	10.04	10.04	10.06	9.870	10.52	95,600	961,560	10.058	7.359	7.359	7.374	7.235	7.711	130,421	7.3727	-3.83%
2022-06-13	10.44	10.34	10.44	10.28	10.96	193,000	2,015,808	10.445	7.653	7.579	7.653	7.535	8.034	263,299	7.6560	-3.87%
2022-06-10	10.86	10.74	10.86	10.66	11.08	199,000	2,160,298	10.856	7.960	7.873	7.960	7.814	8.122	271,484	7.9574	-1.27%
2022-06-09	11.00	10.92	11.00	10.54	11.48	408,200	4,456,093	10.916	8.063	8.004	8.063	7.726	8.415	556,883	8.0018	-3.34%
2022-06-08	11.38	11.36	11.38	11.18	11.94	451,865	5,211,375	11.533	8.342	8.327	8.342	8.195	8.752	616,453	8.4538	-3.89%
2022-06-07	11.84	11.82	11.86	11.66	12.80	52,000	617,704	11.879	8.679	8.664	8.693	8.547	9.383	70,941	8.7073	-0.17%
2022-06-06	11.86	11.84	11.86	11.06	12.00	110,125	1,303,492	11.837	8.693	8.679	8.693	8.107	8.796	150,237	8.6762	0.51%
2022-06-02	11.80	11.78	11.80	11.16	11.94	116,200	1,365,884	11.755	8.649	8.635	8.649	8.180	8.752	158,525	8.6162	-1.99%
2022-06-01	12.04	12.00	12.06	11.94	12.26	72,000	869,016	12.070	8.825	8.796	8.840	8.752	8.987	98,225	8.8472	0.33%
2022-05-31	12.00	12.00	12.10	11.98	12.64	149,200	1,805,172	12.099	8.796	8.796	8.869	8.781	9.265	203,545	8.8687	-3.54%
2022-05-30	12.44	12.44	12.50	12.44	13.66	350,800	4,442,216	12.663	9.119	9.119	9.163	9.119	10.01	478,576	9.2822	-7.58%
2022-05-27	13.46	13.22	13.46	12.94	13.60	300,400	4,026,808	13.405	9.866	9.690	9.866	9.485	9.969	409,818	9.8258	4.02%
2022-05-26	12.94	12.70	12.94	12.30	12.96	194,400	2,487,720	12.797	9.485	9.309	9.485	9.016	9.500	265,209	9.3802	0.31%
2022-05-25	12.90	12.90	12.96	12.78	13.30	124,800	1,623,116	13.006	9.456	9.456	9.500	9.368	9.749	170,257	9.5333	-2.27%
2022-05-24	13.20	13.10	13.20	12.92	13.60	123,400	1,632,107	13.226	9.676	9.602	9.676	9.470	9.969	168,347	9.6949	-0.45%
2022-05-23	13.26	13.16	13.26	12.98	13.62	181,600	2,398,928	13.210	9.720	9.646	9.720	9.514	9.984	247,746	9.6830	-2.50%
2022-05-20	13.60	13.48	13.60	12.88	13.70	207,400	2,806,592	13.532	9.969	9.881	9.969	9.441	10.04	282,944	9.9193	0.59%
2022-05-19	13.52	13.32	13.52	12.94	13.58	70,000	937,064	13.387	9.910	9.764	9.910	9.485	9.954	95,497	9.8125	-0.59%
2022-05-18	13.60	13.52	13.60	13.00	13.92	98,400	1,333,440	13.551	9.969	9.910	9.969	9.529	10.20	134,241	9.9332	-0.73%
2022-05-17	13.70	13.58	13.70	13.20	13.88	181,600	2,470,992	13.607	10.04	9.954	10.04	9.676	10.17	247,746	9.9739	0.00%
2022-05-16	13.70	13.60	13.70	13.38	13.92	124,200	1,693,352	13.634	10.04	9.969	10.04	9.808	10.20	169,439	9.9939	-0.72%
2022-05-13	13.80	13.80	13.82	13.38	14.90	134,800	1,877,976	13.932	10.12	10.12	10.13	9.808	10.92	183,900	10.212	0.00%
2022-05-12	13.80	13.74	13.80	13.36	14.60	115,800	1,579,148	13.637	10.12	10.07	10.12	9.793	10.70	157,979	9.9959	-2.27%
2022-05-11	14.12	14.00	14.12	13.22	14.12	118,924	1,647,841	13.856	10.35	10.26	10.35	9.690	10.35	162,241	10.157	2.32%
2022-05-10	13.80	13.64	13.80	13.24	14.02	121,918	1,667,449	13.677	10.12	9.998	10.12	9.705	10.28	166,326	10.025	-1.43%
2022-05-06	14.00	13.72	14.00	13.40	14.00	63,800	877,944	13.761	10.26	10.06	10.26	9.822	10.26	87,039	10.087	0.00%
2022-05-05	14.00	13.80	14.00	13.00	15.00	122,200	1,725,614	14.121	10.26	10.12	10.26	9.529	11.00	166,710	10.351	-1.13%
2022-05-04	14.16	14.16	14.18	13.62	14.52	127,417	1,786,530	14.021	10.38	10.38	10.39	9.984	10.64	173,828	10.278	-4.19%
2022-05-03	14.78	14.64	14.78	14.20	14.78	46,000	672,364	14.617	10.83	10.73	10.83	10.41	10.83	62,755	10.714	1.65%
2022-04-29	14.54	14.38	14.54	13.52	14.54	88,400	1,242,844	14.059	10.66	10.54	10.66	9.910	10.66	120,599	10.306	5.21%
2022-04-28	13.82	13.66	13.82	13.26	14.04	113,600	1,556,604	13.703	10.13	10.01	10.13	9.720	10.29	154,978	10.044	-2.40%
2022-04-27	14.16	14.10	14.16	12.88	14.50	111,000	1,540,152	13.875	10.38	10.34	10.38	9.441	10.63	151,431	10.171	2.91%
2022-04-26	13.76	13.58	13.76	12.88	13.98	128,800	1,760,328	13.667	10.09	9.954	10.09	9.441	10.25	175,714	10.018	4.56%
2022-04-25	13.16	13.06	13.16	12.94	13.52	178,600	2,360,632	13.217	9.646	9.573	9.646	9.485	9.910	243,653	9.6885	-3.94%
2022-04-22	13.70	13.56	13.72	13.18	14.46	254,000	3,476,648	13.688	10.04	9.940	10.06	9.661	10.60	346,517	10.033	-1.30%
2022-04-21	13.88	13.84	13.88	13.76	14.90	271,800	3,810,900	14.021	10.17	10.14	10.17	10.09	10.92	370,801	10.277	-7.22%
2022-04-20	14.96	14.82	14.96	14.10	15.20	76,800	1,136,384	14.797	10.97	10.86	10.97	10.34	11.14	104,774	10.846	0.40%
2022-04-19	14.90	14.90	14.94	14.18	16.50	256,449	3,794,035	14.795	10.92	10.92	10.95	10.39	12.09	349,858	10.844	-3.87%
2022-04-14	15.50	15.28	15.50	14.86	15.76	182,649	2,796,067	15.308	11.36	11.20	11.36	10.89	11.55	249,177	11.221	1.57%
2022-04-13	15.26	15.24	15.26	15.20	15.88	68,800	1,062,072	15.437	11.19	11.17	11.19	11.14	11.64	93,860	11.316	-3.42%
2022-04-12	15.80	15.78	15.80	14.98	16.54	233,200	3,627,896	15.557	11.58	11.57	11.58	10.98	12.12	318,141	11.403	-0.25%
2022-04-11	15.84	15.82	15.84	15.38	16.88	147,507	2,361,861	16.012	11.61	11.60	11.61	11.27	12.37	201,235	11.737	-4.81%
2022-04-08	16.64	16.60	16.64	16.64	17.78	206,979	3,506,445	16.941	12.20	12.17	12.20	12.20	13.03	282,369	12.418	-4.91%
2022-04-07	17.50	17.48	17.50	17.02	17.80	135,414	2,369,891	17.501	12.83	12.81	12.83	12.48	13.05	184,737	12.828	-1.02%
2022-04-06	17.68	17.66	17.68	17.00	17.94	155,400	2,750,016	17.696	12.96	12.94	12.96	12.46	13.15	212,003	12.972	-1.23%
2022-04-04	17.90	17.88	17.90	17.44	18.00	236,200	4,221,120	17.871	13.12	13.11	13.12	12.78	13.19	322,234	13.100	3.23%
2022-04-01	17.34	17.30	17.34	16.98	17.62	169,400	2,932,732	17.313	12.71	12.68	12.71	12.45	12.92	231,102	12.690	-1.81%
2022-03-31	17.66	17.50	17.66	17.58	17.96	186,600	3,303,676	17.705	12.94	12.83	12.94	12.89	13.16	254,567	12.978	0.57%
2022-03-30	17.56	17.54	17.56	17.26	17.94	137,600	2,419,786	17.586	12.87	12.86	12.87	12.65	13.15	187,720	12.890	1.50%
2022-03-29	17.30	17.22	17.30	16.66	18.00	241,400	4,184,158	17.333	12.68	12.62	12.68	12.21	13.19	329,328	12.705	-2.04%
2022-03-28	17.66	17.64	17.66	17.18	17.88	134,800	2,376,740	17.632	12.94	12.93	12.94	12.59	13.11	183,900	12.924	-1.12%
2022-03-25	17.86	17.86	18.08	17.82	18.30	198,200	3,590,596	18.116	13.09	13.09	13.25	13.06	13.41	270,393	13.279	-1.65%
2022-03-24	18.16	18.08	18.16	17.96	18.28	194,600	3,529,722	18.138	13.31	13.25	13.31	13.16	13.40	265,481	13.296	0.89%
2022-03-23	18.00	18.00	18.06	17.40	18.08	249,800	4,479,072	17.931	13.19	13.19	13.24	12.75	13.25	340,787	13.143	4.65%
2022-03-22	17.20	17.18	17.20	16.90	17.76	272,000	4,709,752	17.315	12.61	12.59	12.61	12.39	13.02	371,074	12.692	0.00%
2022-03-21	17.20	17.18	17.20	16.80	17.48	333,200	5,720,244	17.168	12.61	12.59	12.61	12.31	12.81	454,565	12.584	2.38%
2022-03-18	16.80	16.80	16.84	15.96	16.90	307,000	5,114,916	16.661	12.31	12.31	12.34	11.70	12.39	418,822	12.213	-0.36%
2022-03-17	16.86	16.76	16.86	15.84	18.00	377,800	6,328,672	16.751	12.36	12.29	12.36	11.61	13.19	515,410	12.279	7.25%
2022-03-16	15.72	15.66	15.72	14.80	15.72	774,400	11,810,656	15.251	11.52	11.48	11.52	10.85	11.52	1,056,468	11.179	6.50%
2022-03-15	14.76	14.38	14.76	14.50	16.00	407,800	6,162,442	15.111	10.82	10.54	10.82	10.63	11.73	556,338	11.077	-4.77%
2022-03-14	15.50	15.26	15.50	15.28	17.88	248,730	3,949,150	15.877	11.36	11.19	11.36	11.20	13.11	339,328	11.638	-9.36%
2022-03-11	17.10	16.88	17.12	16.78	17.98	63,600	1,086,880	17.089	12.53	12.37	12.55	12.30	13.18	86,766	12.527	-2.06%
2022-03-10	17.46	17.46	17.48	17.38	18.00	61,200	1,076,564	17.591	12.80	12.80	12.81	12.74	13.19	83,492	12.894	1.39%
2022-03-09	17.22	17.10	17.22	17.02	18.00	132,800	2,310,924	17.402	12.62	12.53	12.62	12.48	13.19	181,171	12.755	-0.35%
2022-03-08	17.28	-	16.76	16.84	18.06	215,600	3,834,694	17.786	12.67	-	12.29	12.34	13.24	294,130	13.037	-3.36%
2022-03-07	17.88	17.84	17.92	16.92	18.40	124,200	2,203,304	17.740	13.11	13.08	13.14	12.40	13.49	169,439	13.004	-2.19%
2022-03-04	18.28	18.20	18.28	18.04	18.76	104,600	1,918,112	18.338	13.40	13.34	13.40	13.22	13.75	142,700	13.442	-2.45%
2022-03-03	18.74	18.74	18.76	18.50	18.82	46,600	873,949	18.754	13.74	13.74	13.75	13.56	13.80	63,574	13.747	0.75%
2022-03-02	18.60	18.02	18.60	17.70	18.80	98,400	1,817,572	18.471	13.63	13.21	13.63	12.97	13.78	134,241	13.540	-0.11%
2022-03-01	18.62	18.34	18.70	18.36	18.80	138,200	2,585,532	18.709	13.65	13.44	13.71	13.46	13.78	188,538	13.714	-0.96%
2022-02-28	18.80	18.70	18.80	18.42	19.06	96,400	1,807,512	18.750	13.78	13.71	13.78	13.50	13.97	131,513	13.744	-0.84%
2022-02-25	18.96	18.94	18.96	18.48	18.96	107,000	2,010,632	18.791	13.90	13.88	13.90	13.55	13.90	145,974	13.774	0.21%
2022-02-24	18.92	18.90	18.92	18.90	19.42	96,400	1,849,180	19.182	13.87	13.85	13.87	13.85	14.24	131,513	14.061	-1.97%
2022-02-23	19.30	19.12	19.30	18.88	19.50	164,600	3,157,588	19.183	14.15	14.02	14.15	13.84	14.29	224,554	14.062	1.58%
2022-02-22	19.00	18.70	19.00	18.28	19.38	106,800	1,999,820	18.725	13.93	13.71	13.93	13.40	14.21	145,701	13.726	-2.56%
2022-02-21	19.50	19.46	19.50	19.04	19.60	55,400	1,078,786	19.473	14.29	14.26	14.29	13.96	14.37	75,579	14.274	0.83%
2022-02-18	19.34	19.34	19.40	18.96	19.80	37,000	726,270	19.629	14.18	14.18	14.22	13.90	14.51	50,477	14.388	-0.62%
2022-02-17	19.46	19.46	19.50	19.36	19.80	96,400	1,893,580	19.643	14.26	14.26	14.29	14.19	14.51	131,513	14.398	-0.71%
2022-02-16	19.60	19.44	19.62	19.34	19.78	51,800	1,014,705	19.589	14.37	14.25	14.38	14.18	14.50	70,668	14.359	0.00%
2022-02-15	19.60	19.46	19.60	19.22	19.86	46,800	920,444	19.668	14.37	14.26	14.37	14.09	14.56	63,846	14.417	0.00%
2022-02-14	19.60	19.50	19.62	19.32	19.86	99,000	1,944,160	19.638	14.37	14.29	14.38	14.16	14.56	135,060	14.395	-0.51%
2022-02-11	19.70	19.60	19.70	19.24	19.78	53,600	1,051,814	19.623	14.44	14.37	14.44	14.10	14.50	73,123	14.384	1.03%
2022-02-10	19.50	19.40	19.50	19.00	19.80	165,400	3,239,530	19.586	14.29	14.22	14.29	13.93	14.51	225,646	14.357	1.46%
2022-02-09	19.22	19.22	19.30	18.60	19.80	100,650	1,934,623	19.221	14.09	14.09	14.15	13.63	14.51	137,311	14.089	-1.13%
2022-02-08	19.44	19.40	19.48	19.12	19.80	132,800	2,579,160	19.421	14.25	14.22	14.28	14.02	14.51	181,171	14.236	-1.22%
2022-02-07	19.68	19.68	19.70	18.74	19.98	262,100	5,179,858	19.763	14.43	14.43	14.44	13.74	14.65	357,568	14.486	3.58%
2022-02-04	19.00	18.80	19.00	18.40	19.00	39,290	744,725	18.955	13.93	13.78	13.93	13.49	13.93	53,601	13.894	0.53%
2022-01-31	18.90	-	18.90	18.54	19.00	51,600	969,000	18.779	13.85	-	13.85	13.59	13.93	70,395	13.765	1.29%
2022-01-28	18.66	18.62	18.66	18.08	19.00	41,000	766,948	18.706	13.68	13.65	13.68	13.25	13.93	55,934	13.712	2.30%
2022-01-27	18.24	18.22	18.24	17.80	19.00	103,400	1,884,220	18.223	13.37	13.36	13.37	13.05	13.93	141,063	13.357	-4.80%
2022-01-26	19.16	19.10	19.16	18.28	19.18	70,200	1,334,376	19.008	14.04	14.00	14.04	13.40	14.06	95,770	13.933	1.91%
2022-01-25	18.80	18.64	18.82	18.00	19.70	66,800	1,270,884	19.025	13.78	13.66	13.80	13.19	14.44	91,131	13.946	-1.05%
2022-01-24	19.00	18.84	19.00	18.84	19.68	91,200	1,747,324	19.159	13.93	13.81	13.93	13.81	14.43	124,419	14.044	-1.66%
2022-01-21	19.32	19.32	19.34	19.14	19.90	130,400	2,535,132	19.441	14.16	14.16	14.18	14.03	14.59	177,897	14.251	-1.43%
2022-01-20	19.60	19.50	19.60	19.14	19.90	84,400	1,640,370	19.436	14.37	14.29	14.37	14.03	14.59	115,142	14.246	1.66%
2022-01-19	19.28	19.22	19.28	19.14	19.94	110,000	2,142,790	19.480	14.13	14.09	14.13	14.03	14.62	150,067	14.279	-1.13%
2022-01-18	19.50	19.48	19.50	19.42	19.90	100,000	1,966,490	19.665	14.29	14.28	14.29	14.24	14.59	136,424	14.415	-2.30%
2022-01-17	19.96	19.78	19.96	19.14	19.96	106,000	2,100,744	19.818	14.63	14.50	14.63	14.03	14.63	144,610	14.527	1.22%
2022-01-14	19.72	19.72	19.74	18.94	19.72	60,900	1,182,454	19.416	14.45	14.45	14.47	13.88	14.45	83,082	14.232	2.71%
2022-01-13	19.20	19.16	19.20	18.50	19.46	66,600	1,273,596	19.123	14.07	14.04	14.07	13.56	14.26	90,858	14.017	3.23%
2022-01-12	18.60	18.50	18.60	18.10	18.60	193,000	3,549,888	18.393	13.63	13.56	13.63	13.27	13.63	263,299	13.482	0.76%
2022-01-11	18.46	18.40	18.46	15.60	18.48	124,200	2,269,740	18.275	13.53	13.49	13.53	11.43	13.55	169,439	13.396	3.82%
2022-01-10	17.78	17.66	17.78	17.48	18.24	77,200	1,368,916	17.732	13.03	12.94	13.03	12.81	13.37	105,319	12.998	5.71%
2022-01-07	16.82	16.78	16.82	16.66	17.86	140,200	2,384,208	17.006	12.33	12.30	12.33	12.21	13.09	191,267	12.465	0.48%
2022-01-06	16.74	16.70	16.74	16.10	17.38	349,940	5,790,599	16.547	12.27	12.24	12.27	11.80	12.74	477,403	12.129	-0.95%
2022-01-05	16.90	16.76	16.90	16.74	18.48	167,200	2,856,132	17.082	12.39	12.29	12.39	12.27	13.55	228,101	12.521	-5.38%
2022-01-04	17.86	17.72	17.86	17.52	19.04	219,705	3,953,291	17.994	13.09	12.99	13.09	12.84	13.96	299,731	13.189	-6.20%
2022-01-03	19.04	18.96	19.04	18.70	19.54	824,600	15,706,145	19.047	13.96	13.90	13.96	13.71	14.32	1,124,953	13.962	0.53%
2021-12-31	18.94	18.74	18.94	18.12	19.20	123,400	2,322,253	18.819	13.88	13.74	13.88	13.28	14.07	168,347	13.794	3.27%
2021-12-30	18.34	18.34	18.40	17.90	19.00	242,600	4,430,984	18.265	13.44	13.44	13.49	13.12	13.93	330,965	13.388	0.88%
2021-12-29	18.18	18.08	18.18	17.92	19.76	1,072,800	19,778,438	18.436	13.33	13.25	13.33	13.14	14.48	1,463,558	13.514	-5.51%
2021-12-28	19.24	19.00	19.24	19.00	19.80	114,200	2,194,728	19.218	14.10	13.93	14.10	13.93	14.51	155,796	14.087	-2.83%
2021-12-24	19.80	19.10	19.80	19.00	20.10	2,605,400	49,775,106	19.105	14.51	14.00	14.51	13.93	14.73	3,554,394	14.004	-1.00%
2021-12-23	20.00	19.98	20.00	19.72	20.25	277,200	5,543,808	19.999	14.66	14.65	14.66	14.45	14.84	378,168	14.660	0.10%
2021-12-22	19.98	19.96	19.98	19.42	21.40	348,000	6,971,770	20.034	14.65	14.63	14.65	14.24	15.69	474,756	14.685	0.00%
2021-12-21	19.98	19.88	19.98	17.62	19.98	1,311,198	24,486,506	18.675	14.65	14.57	14.65	12.92	14.65	1,788,790	13.689	13.27%
2021-12-20	17.64	17.60	17.64	17.10	17.92	183,000	3,226,816	17.633	12.93	12.90	12.93	12.53	13.14	249,656	12.925	-0.56%
2021-12-17	17.74	17.64	17.82	17.28	17.96	269,400	4,759,838	17.668	13.00	12.93	13.06	12.67	13.16	367,527	12.951	0.68%
2021-12-16	17.62	17.52	17.62	17.50	18.00	214,200	3,774,708	17.622	12.92	12.84	12.92	12.83	13.19	292,220	12.917	-0.34%
2021-12-15	17.68	17.64	17.68	17.00	18.00	430,400	7,579,214	17.610	12.96	12.93	12.96	12.46	13.19	587,169	12.908	0.11%
2021-12-14	17.66	17.64	17.66	17.50	18.00	202,000	3,564,110	17.644	12.94	12.93	12.94	12.83	13.19	275,577	12.933	2.56%
2021-12-13	17.22	17.18	17.22	16.80	17.52	282,000	4,859,112	17.231	12.62	12.59	12.62	12.31	12.84	384,716	12.630	-0.12%
2021-12-10	17.24	17.08	17.30	16.40	17.24	316,400	5,311,854	16.788	12.64	12.52	12.68	12.02	12.64	431,646	12.306	2.99%
2021-12-09	16.74	16.70	16.74	16.08	17.08	238,400	3,963,151	16.624	12.27	12.24	12.27	11.79	12.52	325,235	12.185	4.89%
2021-12-08	15.96	15.94	15.96	15.02	16.16	709,200	10,998,558	15.508	11.70	11.68	11.70	11.01	11.85	967,520	11.368	-1.24%
2021-12-07	16.16	16.14	16.16	15.72	17.36	237,000	3,881,093	16.376	11.85	11.83	11.85	11.52	12.73	323,325	12.004	-5.61%
2021-12-06	17.12	17.10	17.12	16.38	17.36	604,000	10,199,038	16.886	12.55	12.53	12.55	12.01	12.73	824,002	12.377	0.82%
2021-12-03	16.98	16.96	16.98	16.36	17.48	354,673	5,981,548	16.865	12.45	12.43	12.45	11.99	12.81	483,860	12.362	2.41%
2021-12-02	16.58	16.54	16.58	15.84	17.44	446,200	7,418,672	16.626	12.15	12.12	12.15	11.61	12.78	608,724	12.187	-4.05%
2021-12-01	17.28	17.28	17.30	15.04	17.42	635,000	10,410,642	16.395	12.67	12.67	12.68	11.02	12.77	866,293	12.017	13.09%
2021-11-30	15.28	15.26	15.28	14.62	15.60	661,618	9,977,915	15.081	11.20	11.19	11.20	10.72	11.43	902,607	11.055	2.41%
2021-11-29	14.92	14.92	14.96	12.78	15.18	862,800	12,413,544	14.388	10.94	10.94	10.97	9.368	11.13	1,177,067	10.546	9.06%
2021-11-26	13.68	13.54	13.68	13.16	14.60	303,884	4,191,025	13.792	10.03	9.925	10.03	9.646	10.70	414,571	10.109	-1.58%
2021-11-25	13.90	13.86	13.90	12.80	14.12	273,600	3,700,633	13.526	10.19	10.16	10.19	9.383	10.35	373,256	9.9145	7.75%
2021-11-24	12.90	12.88	12.90	12.52	13.66	426,576	5,503,477	12.902	9.456	9.441	9.456	9.177	10.01	581,953	9.4569	-2.12%
2021-11-23	13.18	13.18	13.22	12.58	13.36	164,600	2,147,285	13.046	9.661	9.661	9.690	9.221	9.793	224,554	9.5624	2.33%
2021-11-22	12.88	12.84	12.88	12.60	13.00	182,200	2,331,020	12.794	9.441	9.412	9.441	9.236	9.529	248,565	9.3779	-1.68%
2021-11-19	13.10	13.00	13.10	12.70	13.82	366,800	4,754,846	12.963	9.602	9.529	9.602	9.309	10.13	500,404	9.5020	-0.76%
2021-11-18	13.20	13.04	13.20	12.60	13.58	18,531,400	243,521,870	13.141	9.676	9.558	9.676	9.236	9.954	25,281,302	9.6325	0.46%
2021-11-17	13.14	12.98	13.14	12.60	13.14	169,600	2,206,869	13.012	9.632	9.514	9.632	9.236	9.632	231,375	9.5380	0.00%
2021-11-16	13.14	13.14	13.16	12.10	13.24	407,600	5,268,040	12.925	9.632	9.632	9.646	8.869	9.705	556,065	9.4738	6.14%
2021-11-15	12.38	12.20	12.38	12.02	12.50	100,400	1,233,512	12.286	9.075	8.943	9.075	8.811	9.163	136,970	9.0057	4.21%
2021-11-12	11.88	11.76	11.88	11.62	11.98	259,200	3,051,738	11.774	8.708	8.620	8.708	8.518	8.781	353,611	8.6302	-4.04%
2021-11-11	12.38	12.30	12.38	11.72	12.58	88,800	1,066,532	12.011	9.075	9.016	9.075	8.591	9.221	121,145	8.8038	4.38%
2021-11-10	11.86	11.86	11.90	11.80	12.70	54,843	662,566	12.081	8.693	8.693	8.723	8.649	9.309	74,819	8.8556	-6.61%
2021-11-09	12.70	12.56	12.70	11.74	12.70	347,200	4,269,988	12.298	9.309	9.207	9.309	8.606	9.309	473,665	9.0148	6.54%
2021-11-08	11.92	11.86	11.92	11.86	12.86	103,400	1,260,532	12.191	8.737	8.693	8.737	8.693	9.426	141,063	8.9360	-1.32%
2021-11-05	12.08	12.04	12.08	11.68	12.20	494,800	5,950,188	12.025	8.855	8.825	8.855	8.562	8.943	675,027	8.8147	0.67%
2021-11-04	12.00	11.98	12.00	11.28	12.00	106,600	1,253,828	11.762	8.796	8.781	8.796	8.268	8.796	145,428	8.6216	7.72%
2021-11-03	11.14	11.12	11.20	11.02	11.30	228,800	2,546,900	11.132	8.166	8.151	8.210	8.078	8.283	312,138	8.1595	1.46%
2021-11-02	10.98	10.98	11.06	10.66	11.22	428,400	4,715,782	11.008	8.048	8.048	8.107	7.814	8.224	584,441	8.0689	2.04%
2021-11-01	10.76	10.76	10.78	10.52	11.60	533,800	5,727,333	10.729	7.887	7.887	7.902	7.711	8.503	728,232	7.8647	-4.27%
2021-10-29	11.24	11.18	11.24	10.82	11.42	1,256,600	14,027,557	11.163	8.239	8.195	8.239	7.931	8.371	1,714,306	8.1826	0.54%
2021-10-28	11.18	11.08	11.18	10.84	11.40	658,800	7,219,728	10.959	8.195	8.122	8.195	7.946	8.356	898,762	8.0330	-3.95%
2021-10-27	11.64	11.54	11.64	11.36	12.06	537,800	6,201,332	11.531	8.532	8.459	8.532	8.327	8.840	733,689	8.4523	-3.16%
2021-10-26	12.02	12.00	12.02	11.82	12.06	2,095,000	25,069,522	11.966	8.811	8.796	8.811	8.664	8.840	2,858,086	8.7714	1.18%
2021-10-25	11.88	11.66	11.88	11.54	12.26	1,424,000	16,760,497	11.770	8.708	8.547	8.708	8.459	8.987	1,942,680	8.6275	-0.34%
2021-10-22	11.92	11.84	11.92	11.70	12.14	1,246,400	14,948,420	11.993	8.737	8.679	8.737	8.576	8.899	1,700,390	8.7912	1.88%
2021-10-21	11.70	11.70	11.80	10.94	12.50	1,401,400	16,566,104	11.821	8.576	8.576	8.649	8.019	9.163	1,911,848	8.6650	3.36%
2021-10-20	11.32	11.32	11.34	10.50	11.62	818,600	8,979,039	10.969	8.298	8.298	8.312	7.697	8.518	1,116,768	8.0402	4.43%
2021-10-19	10.84	10.84	10.90	10.76	11.62	363,000	3,971,566	10.941	7.946	7.946	7.990	7.887	8.518	495,220	8.0198	-3.73%
2021-10-18	11.26	11.26	11.66	10.88	12.26	681,086	7,666,286	11.256	8.254	8.254	8.547	7.975	8.987	929,166	8.2507	-5.54%
2021-10-15	11.92	11.92	11.96	11.34	12.98	3,260,600	39,095,188	11.990	8.737	8.737	8.767	8.312	9.514	4,448,245	8.7889	4.01%
2021-10-12	11.46	11.46	11.80	11.08	12.46	754,600	8,874,802	11.761	8.400	8.400	8.649	8.122	9.133	1,029,456	8.6209	-4.50%
2021-10-11	12.00	11.80	12.00	10.40	12.20	1,337,200	15,293,694	11.437	8.796	8.649	8.796	7.623	8.943	1,824,263	8.3835	12.57%
2021-10-08	10.66	10.60	10.66	10.30	10.80	82,000	869,784	10.607	7.814	7.770	7.814	7.550	7.916	111,868	7.7751	-0.19%
2021-10-07	10.68	10.56	10.68	9.620	11.22	112,400	1,180,070	10.499	7.829	7.741	7.829	7.052	8.224	153,341	7.6957	1.71%
2021-10-06	10.50	10.50	10.54	10.46	11.58	136,400	1,473,524	10.803	7.697	7.697	7.726	7.667	8.488	186,083	7.9187	-2.60%
2021-10-05	10.78	10.78	10.82	10.60	11.44	70,400	762,260	10.828	7.902	7.902	7.931	7.770	8.386	96,043	7.9367	-1.10%
2021-10-04	10.90	10.88	10.90	10.34	11.80	259,650	2,841,856	10.945	7.990	7.975	7.990	7.579	8.649	354,225	8.0227	0.00%
2021-09-30	10.90	10.90	11.00	10.60	11.38	259,200	2,841,376	10.962	7.990	7.990	8.063	7.770	8.342	353,611	8.0353	-3.02%
2021-09-29	11.24	11.24	11.32	10.92	11.66	27,000	305,776	11.325	8.239	8.239	8.298	8.004	8.547	36,835	8.3013	0.18%
2021-09-28	11.22	11.22	11.30	11.04	11.36	44,200	496,808	11.240	8.224	8.224	8.283	8.092	8.327	60,299	8.2390	2.37%
2021-09-27	10.96	10.90	11.02	10.32	11.26	131,200	1,433,996	10.930	8.034	7.990	8.078	7.565	8.254	178,988	8.0117	-5.03%
2021-09-24	11.54	11.26	11.58	11.26	12.20	109,400	1,272,900	11.635	8.459	8.254	8.488	8.254	8.943	149,248	8.5288	-2.20%
2021-09-23	11.80	11.80	12.00	11.32	12.64	100,000	1,187,604	11.876	8.649	8.649	8.796	8.298	9.265	136,424	8.7052	-7.96%
2021-09-21	12.82	12.30	12.82	10.28	12.82	182,000	2,077,648	11.416	9.397	9.016	9.397	7.535	9.397	248,292	8.3678	19.37%
2021-09-20	10.74	10.74	11.00	10.50	12.00	327,600	3,550,580	10.838	7.873	7.873	8.063	7.697	8.796	446,925	7.9445	-5.79%
2021-09-17	11.40	-	11.40	11.40	12.60	66,600	784,836	11.784	8.356	-	8.356	8.356	9.236	90,858	8.6380	-5.00%
2021-09-16	12.00	12.00	12.02	12.00	12.96	514,400	6,178,704	12.012	8.796	8.796	8.811	8.796	9.500	701,766	8.8045	0.00%
2021-09-15	12.00	12.00	12.20	11.62	12.68	403,200	4,843,204	12.012	8.796	8.796	8.943	8.518	9.295	550,062	8.8048	-1.64%
2021-09-14	12.20	12.20	12.30	12.20	13.38	203,800	2,596,468	12.740	8.943	8.943	9.016	8.943	9.808	278,032	9.3387	-5.43%
2021-09-13	12.90	12.84	12.88	12.72	13.34	84,200	1,093,540	12.987	9.456	9.412	9.441	9.324	9.778	114,869	9.5199	-3.73%
2021-09-10	13.40	13.38	13.68	13.40	14.28	111,237	1,525,103	13.710	9.822	9.808	10.03	9.822	10.47	151,754	10.050	-6.29%
2021-09-09	14.30	14.30	-	13.02	14.30	118,677	1,594,218	13.433	10.48	10.48	-	9.544	10.48	161,904	9.8467	8.83%
2021-09-08	13.14	13.14	13.30	13.14	14.06	89,800	1,229,464	13.691	9.632	9.632	9.749	9.632	10.31	122,509	10.036	-4.09%
2021-09-07	13.70	13.48	13.70	13.08	14.10	110,800	1,510,176	13.630	10.04	9.881	10.04	9.588	10.34	151,158	9.9907	2.24%
2021-09-06	13.40	13.40	13.82	13.38	14.26	66,800	911,300	13.642	9.822	9.822	10.13	9.808	10.45	91,131	9.9999	-3.60%
2021-09-03	13.90	13.78	13.90	13.54	14.28	5,800	80,924	13.952	10.19	10.10	10.19	9.925	10.47	7,913	10.227	-2.39%
2021-09-02	14.24	14.00	14.24	13.88	14.26	24,400	345,900	14.176	10.44	10.26	10.44	10.17	10.45	33,287	10.391	1.57%
2021-09-01	14.02	13.58	14.02	13.58	14.18	25,000	348,896	13.956	10.28	9.954	10.28	9.954	10.39	34,106	10.230	1.74%
2021-08-31	13.78	13.70	13.78	13.42	13.80	48,200	661,848	13.731	10.10	10.04	10.10	9.837	10.12	65,756	10.065	2.07%
2021-08-30	13.50	13.30	13.50	12.72	13.50	48,800	638,572	13.086	9.896	9.749	9.896	9.324	9.896	66,575	9.5918	5.14%
2021-08-27	12.84	12.84	13.08	12.56	13.56	221,400	2,861,784	12.926	9.412	9.412	9.588	9.207	9.940	302,043	9.4748	2.72%
2021-08-26	12.50	12.50	12.64	12.50	13.64	232,200	2,996,628	12.905	9.163	9.163	9.265	9.163	9.998	316,777	9.4597	-6.02%
2021-08-25	13.30	13.22	13.30	13.20	14.00	327,000	4,399,897	13.455	9.749	9.690	9.749	9.676	10.26	446,107	9.8629	-5.00%
2021-08-24	14.00	13.60	14.00	13.60	14.38	116,200	1,613,079	13.882	10.26	9.969	10.26	9.969	10.54	158,525	10.176	2.64%
2021-08-23	13.64	13.72	13.80	13.52	14.08	105,600	1,463,748	13.861	9.998	10.06	10.12	9.910	10.32	144,064	10.160	-3.26%
2021-08-20	14.10	14.10	14.22	14.00	14.80	73,200	1,073,592	14.667	10.34	10.34	10.42	10.26	10.85	99,862	10.751	-8.91%
2021-08-19	15.48	15.40	15.74	15.44	16.58	148,800	2,389,404	16.058	11.35	11.29	11.54	11.32	12.15	202,999	11.771	0.78%
2021-08-18	15.36	15.24	15.36	14.62	16.80	184,562	2,792,765	15.132	11.26	11.17	11.26	10.72	12.31	251,787	11.092	-5.54%
2021-08-17	16.26	16.26	17.10	13.00	16.26	134,534	1,950,980	14.502	11.92	11.92	12.53	9.529	11.92	183,537	10.630	7.40%
2021-08-16	15.14	-	-	15.14	15.14	12,000	181,680	15.140	11.10	-	-	11.10	11.10	16,371	11.098	0.00%
2021-08-13	15.14	14.94	15.14	14.90	15.24	66,800	1,000,596	14.979	11.10	10.95	11.10	10.92	11.17	91,131	10.980	1.34%
2021-08-12	14.94	14.94	14.98	14.80	15.30	66,800	997,756	14.937	10.95	10.95	10.98	10.85	11.22	91,131	10.949	-0.27%
2021-08-11	14.98	14.92	15.20	14.64	15.06	1,515,200	22,569,100	14.895	10.98	10.94	11.14	10.73	11.04	2,067,098	10.918	6.54%
2021-08-10	14.06	13.78	14.08	13.50	14.50	84,600	1,158,760	13.697	10.31	10.10	10.32	9.896	10.63	115,415	10.040	4.77%
2021-08-09	13.42	13.34	13.38	13.00	13.80	54,600	733,304	13.431	9.837	9.778	9.808	9.529	10.12	74,488	9.8446	0.45%
2021-08-06	13.36	13.36	13.38	13.36	13.66	213,679	2,856,079	13.366	9.793	9.793	9.808	9.793	10.01	291,510	9.7975	-0.74%
2021-08-05	13.46	13.46	13.48	13.30	14.02	250,800	3,382,434	13.487	9.866	9.866	9.881	9.749	10.28	342,152	9.8858	-5.61%
2021-08-04	14.26	14.24	14.26	13.80	14.62	429,838	6,139,475	14.283	10.45	10.44	10.45	10.12	10.72	586,403	10.470	-0.28%
2021-08-03	14.30	14.18	14.30	13.98	14.96	59,000	848,198	14.376	10.48	10.39	10.48	10.25	10.97	80,490	10.538	-4.16%
2021-08-02	14.92	14.66	14.92	14.62	15.00	151,000	2,245,380	14.870	10.94	10.75	10.94	10.72	11.00	206,000	10.900	3.90%
2021-07-30	14.36	14.36	14.54	13.56	14.78	175,504	2,523,464	14.378	10.53	10.53	10.66	9.940	10.83	239,430	10.539	-2.97%
2021-07-29	14.80	14.64	14.80	13.90	14.90	405,200	5,783,860	14.274	10.85	10.73	10.85	10.19	10.92	552,791	10.463	9.63%
2021-07-28	13.50	13.40	13.50	12.12	14.02	203,200	2,710,388	13.339	9.896	9.822	9.896	8.884	10.28	277,214	9.7772	-3.30%
2021-07-27	13.96	12.68	13.96	12.92	14.28	484,400	6,682,136	13.795	10.23	9.295	10.23	9.470	10.47	660,838	10.112	-3.06%
2021-07-26	14.40	13.80	14.40	12.12	15.80	383,600	5,254,250	13.697	10.56	10.12	10.56	8.884	11.58	523,323	10.040	-8.86%
2021-07-23	15.80	15.66	15.80	15.30	15.82	91,400	1,428,454	15.629	11.58	11.48	11.58	11.22	11.60	124,692	11.456	0.00%
2021-07-22	15.80	15.64	15.80	15.48	15.84	150,600	2,371,528	15.747	11.58	11.46	11.58	11.35	11.61	205,455	11.543	0.25%
2021-07-21	15.76	15.60	15.76	15.42	16.34	110,000	1,745,596	15.869	11.55	11.43	11.55	11.30	11.98	150,067	11.632	1.94%
2021-07-20	15.46	15.16	16.98	14.76	16.20	112,000	1,721,488	15.370	11.33	11.11	12.45	10.82	11.87	152,795	11.267	1.84%
2021-07-19	15.18	15.18	15.58	15.00	16.18	98,600	1,542,826	15.647	11.13	11.13	11.42	11.00	11.86	134,514	11.470	-6.06%
2021-07-16	16.16	16.16	16.22	15.66	16.98	149,200	2,455,700	16.459	11.85	11.85	11.89	11.48	12.45	203,545	12.065	-2.06%
2021-07-15	16.50	16.50	16.58	16.50	17.32	251,200	4,149,500	16.519	12.09	12.09	12.15	12.09	12.70	342,697	12.108	1.98%
2021-07-14	16.18	16.08	16.20	15.92	16.60	54,000	877,828	16.256	11.86	11.79	11.87	11.67	12.17	73,669	11.916	3.06%
2021-07-13	15.70	15.70	15.82	15.70	16.98	159,400	2,552,476	16.013	11.51	11.51	11.60	11.51	12.45	217,460	11.738	-5.54%
2021-07-12	16.62	16.08	16.62	15.36	16.74	68,200	1,098,824	16.112	12.18	11.79	12.18	11.26	12.27	93,041	11.810	3.23%
2021-07-09	16.10	16.10	16.54	15.20	17.00	41,000	672,302	16.398	11.80	11.80	12.12	11.14	12.46	55,934	12.020	-1.47%
2021-07-08	16.34	16.16	16.34	15.68	16.38	122,300	1,975,226	16.151	11.98	11.85	11.98	11.49	12.01	166,847	11.839	-0.24%
2021-07-07	16.38	16.30	16.38	16.12	16.86	97,800	1,609,652	16.459	12.01	11.95	12.01	11.82	12.36	133,423	12.064	0.24%
2021-07-06	16.34	16.16	16.38	16.00	17.24	88,700	1,459,608	16.456	11.98	11.85	12.01	11.73	12.64	121,008	12.062	-2.62%
2021-07-05	16.78	16.78	17.16	16.66	17.88	57,000	985,184	17.284	12.30	12.30	12.58	12.21	13.11	77,762	12.669	-2.33%
2021-07-02	17.18	17.16	17.18	16.74	17.66	30,000	521,584	17.386	12.59	12.58	12.59	12.27	12.94	40,927	12.744	-4.24%
2021-06-30	17.94	17.94	17.96	17.76	18.00	299,000	5,365,800	17.946	13.15	13.15	13.16	13.02	13.19	407,908	13.154	0.56%
2021-06-29	17.84	17.74	17.90	17.56	18.24	353,800	6,345,242	17.935	13.08	13.00	13.12	12.87	13.37	482,669	13.146	0.00%
2021-06-28	17.84	17.50	17.84	17.50	18.00	16,200	286,252	17.670	13.08	12.83	13.08	12.83	13.19	22,101	12.952	-0.45%
2021-06-25	17.92	17.92	18.20	17.56	18.16	352,800	6,292,309	17.835	13.14	13.14	13.34	12.87	13.31	481,304	13.073	0.56%
2021-06-24	17.82	17.82	17.88	17.60	18.16	531,400	9,528,462	17.931	13.06	13.06	13.11	12.90	13.31	724,958	13.143	-3.26%
2021-06-23	18.42	18.36	18.44	18.10	19.18	153,200	2,842,247	18.553	13.50	13.46	13.52	13.27	14.06	209,002	13.599	-0.32%
2021-06-22	18.48	18.30	18.48	17.84	18.60	272,800	5,006,550	18.353	13.55	13.41	13.55	13.08	13.63	372,165	13.452	1.54%
2021-06-21	18.20	18.20	18.22	18.12	19.90	314,600	5,817,898	18.493	13.34	13.34	13.36	13.28	14.59	429,190	13.556	-8.54%
2021-06-18	19.90	19.74	19.90	19.32	20.65	333,800	6,643,978	19.904	14.59	14.47	14.59	14.16	15.14	455,384	14.590	-2.45%
2021-06-17	20.40	20.40	20.80	20.05	21.15	291,991	6,057,598	20.746	14.95	14.95	15.25	14.70	15.50	398,346	15.207	-0.49%
2021-06-16	20.50	20.45	20.60	20.50	21.55	151,200	3,164,050	20.926	15.03	14.99	15.10	15.03	15.80	206,273	15.339	-3.53%
2021-06-15	21.25	21.15	21.25	20.05	22.20	473,900	10,098,690	21.310	15.58	15.50	15.58	14.70	16.27	646,514	15.620	-1.16%
2021-06-11	21.50	21.15	21.50	20.55	21.65	391,600	8,286,530	21.161	15.76	15.50	15.76	15.06	15.87	534,237	15.511	2.38%
2021-06-10	21.00	21.00	21.05	20.70	21.80	466,200	9,808,210	21.039	15.39	15.39	15.43	15.17	15.98	636,009	15.421	-3.23%
2021-06-09	21.70	21.55	21.70	21.20	21.85	119,000	2,545,281	21.389	15.91	15.80	15.91	15.54	16.02	162,345	15.678	-1.14%
2021-06-08	21.95	21.60	21.95	21.20	22.80	554,300	11,975,566	21.605	16.09	15.83	16.09	15.54	16.71	756,199	15.837	3.54%
2021-06-07	21.20	21.20	21.25	20.85	22.20	167,200	3,571,333	21.360	15.54	15.54	15.58	15.28	16.27	228,101	15.657	0.24%
2021-06-04	21.15	21.15	21.35	21.15	23.20	148,200	3,266,624	22.042	15.50	15.50	15.65	15.50	17.01	202,181	16.157	-3.64%
2021-06-03	21.95	21.95	22.00	21.95	23.55	487,600	11,010,311	22.581	16.09	16.09	16.13	16.09	17.26	665,204	16.552	-5.18%
2021-06-02	23.15	23.10	23.20	22.75	23.70	149,200	3,408,423	22.845	16.97	16.93	17.01	16.68	17.37	203,545	16.745	1.76%
2021-06-01	22.75	22.75	22.85	22.60	23.45	694,400	15,815,425	22.776	16.68	16.68	16.75	16.57	17.19	947,329	16.695	-1.94%
2021-05-31	23.20	23.10	23.20	22.55	23.25	30,800	698,592	22.682	17.01	16.93	17.01	16.53	17.04	42,019	16.626	1.75%
2021-05-28	22.80	22.80	22.90	22.50	24.20	201,200	4,621,765	22.971	16.71	16.71	16.79	16.49	17.74	274,485	16.838	-5.00%
2021-05-27	24.00	24.00	-	22.05	24.00	346,200	8,029,215	23.192	17.59	17.59	-	16.16	17.59	472,300	17.000	5.26%
2021-05-26	22.80	22.70	22.80	22.35	23.40	220,916	5,016,437	22.707	16.71	16.64	16.71	16.38	17.15	301,383	16.645	-0.44%
2021-05-25	22.90	22.85	22.90	22.60	23.70	173,200	3,981,835	22.990	16.79	16.75	16.79	16.57	17.37	236,287	16.852	-2.14%
2021-05-24	23.40	22.95	23.40	21.90	24.95	254,400	5,894,484	23.170	17.15	16.82	17.15	16.05	18.29	347,063	16.984	-1.68%
2021-05-21	23.80	23.80	24.10	22.30	24.15	209,400	4,843,690	23.131	17.45	17.45	17.67	16.35	17.70	285,672	16.955	0.63%
2021-05-20	23.65	23.25	23.65	22.90	24.15	149,800	3,505,789	23.403	17.34	17.04	17.34	16.79	17.70	204,363	17.155	2.38%
2021-05-18	23.10	23.10	23.15	23.00	24.35	188,800	4,439,233	23.513	16.93	16.93	16.97	16.86	17.85	257,569	17.235	-3.95%
2021-05-17	24.05	24.05	24.20	23.55	24.65	139,200	3,361,205	24.147	17.63	17.63	17.74	17.26	18.07	189,902	17.700	0.42%
2021-05-14	23.95	23.95	24.00	22.60	24.40	216,800	5,099,610	23.522	17.56	17.56	17.59	16.57	17.89	295,768	17.242	3.68%
2021-05-13	23.10	23.10	23.25	22.15	25.35	117,600	2,687,200	22.850	16.93	16.93	17.04	16.24	18.58	160,435	16.749	-1.28%
2021-05-12	23.40	23.40	23.70	23.40	25.20	71,000	1,706,710	24.038	17.15	17.15	17.37	17.15	18.47	96,861	17.620	-3.31%
2021-05-11	24.20	24.15	24.20	22.45	24.80	382,400	9,174,845	23.993	17.74	17.70	17.74	16.46	18.18	521,686	17.587	-1.02%
2021-05-10	24.45	24.35	24.45	23.10	24.90	308,400	7,392,117	23.969	17.92	17.85	17.92	16.93	18.25	420,732	17.570	-1.61%
2021-05-07	24.85	24.00	24.85	22.55	25.00	260,000	6,156,185	23.678	18.22	17.59	18.22	16.53	18.33	354,703	17.356	3.97%
2021-05-06	23.90	23.90	24.00	23.10	24.55	352,800	8,353,520	23.678	17.52	17.52	17.59	16.93	18.00	481,304	17.356	-2.45%
2021-05-05	24.50	24.25	24.50	24.00	28.40	200,000	5,036,480	25.182	17.96	17.78	17.96	17.59	20.82	272,848	18.459	-7.89%
2021-05-04	26.60	26.55	26.65	25.10	26.65	175,800	4,591,680	26.119	19.50	19.46	19.53	18.40	19.53	239,834	19.145	5.77%
2021-05-03	25.15	25.15	25.35	25.15	25.90	162,418	4,138,604	25.481	18.44	18.44	18.58	18.44	18.98	221,577	18.678	-3.45%
2021-04-30	26.05	26.00	26.10	25.20	26.35	157,200	4,048,180	25.752	19.09	19.06	19.13	18.47	19.31	214,459	18.876	0.77%
2021-04-29	25.85	25.75	25.85	25.50	26.55	199,922	5,173,389	25.877	18.95	18.87	18.95	18.69	19.46	272,742	18.968	0.58%
2021-04-28	25.70	25.70	25.85	25.70	27.10	224,800	5,908,790	26.285	18.84	18.84	18.95	18.84	19.86	306,681	19.267	-4.81%
2021-04-27	27.00	26.95	27.00	26.00	27.25	186,600	4,999,880	26.795	19.79	19.75	19.79	19.06	19.97	254,567	19.641	3.85%
2021-04-26	26.00	25.85	26.10	25.40	26.75	568,331	14,854,089	26.136	19.06	18.95	19.13	18.62	19.61	775,341	19.158	0.00%
2021-04-23	26.00	25.90	26.00	25.75	27.00	481,000	12,442,601	25.868	19.06	18.98	19.06	18.87	19.79	656,200	18.962	-1.33%
2021-04-22	26.35	26.20	26.40	24.70	27.40	531,800	13,662,970	25.692	19.31	19.20	19.35	18.11	20.08	725,504	18.832	-1.86%
2021-04-21	26.85	26.70	26.85	26.00	27.05	207,000	5,543,660	26.781	19.68	19.57	19.68	19.06	19.83	282,398	19.631	0.94%
2021-04-20	26.60	26.50	26.60	25.90	26.70	198,200	5,203,480	26.254	19.50	19.42	19.50	18.98	19.57	270,393	19.244	2.70%
2021-04-19	25.90	25.70	26.05	25.40	26.95	1,022,000	26,847,415	26.270	18.98	18.84	19.09	18.62	19.75	1,394,255	19.256	-4.07%
2021-04-16	27.00	26.90	27.00	26.80	28.40	379,800	10,398,075	27.378	19.79	19.72	19.79	19.64	20.82	518,139	20.068	-1.82%
2021-04-15	27.50	27.40	27.50	26.45	27.75	409,000	11,074,245	27.076	20.16	20.08	20.16	19.39	20.34	557,975	19.847	0.55%
2021-04-14	27.35	27.05	27.35	26.75	27.50	393,200	10,633,670	27.044	20.05	19.83	20.05	19.61	20.16	536,420	19.823	-0.55%
2021-04-13	27.50	27.10	27.50	25.70	28.00	365,194	9,977,363	27.321	20.16	19.86	20.16	18.84	20.52	498,213	20.026	3.58%
2021-04-12	26.55	26.30	26.55	24.90	26.95	449,400	11,681,340	25.993	19.46	19.28	19.46	18.25	19.75	613,090	19.053	7.71%
2021-04-09	24.65	24.60	24.70	24.40	25.90	583,199	14,584,048	25.007	18.07	18.03	18.11	17.89	18.98	795,624	18.330	-1.40%
2021-04-08	25.00	25.00	25.10	23.45	25.00	203,200	4,965,740	24.438	18.33	18.33	18.40	17.19	18.33	277,214	17.913	4.82%
2021-04-07	23.85	23.65	23.85	22.50	23.85	457,600	10,759,813	23.514	17.48	17.34	17.48	16.49	17.48	624,277	17.236	4.38%
2021-04-01	22.85	22.70	22.90	22.40	23.35	300,880	6,828,949	22.697	16.75	16.64	16.79	16.42	17.12	410,473	16.637	4.34%
2021-03-31	21.90	21.90	22.00	21.30	22.80	140,956	3,117,359	22.116	16.05	16.05	16.13	15.61	16.71	192,298	16.211	-0.45%
2021-03-30	22.00	22.00	22.05	21.75	22.65	189,969	4,208,246	22.152	16.13	16.13	16.16	15.94	16.60	259,164	16.238	1.15%
2021-03-29	21.75	21.75	21.85	21.55	22.90	336,400	7,441,010	22.120	15.94	15.94	16.02	15.80	16.79	458,931	16.214	1.16%
2021-03-26	21.50	21.50	21.80	20.35	21.90	644,000	13,772,010	21.385	15.76	15.76	15.98	14.92	16.05	878,571	15.675	3.86%
2021-03-25	20.70	20.60	20.70	19.50	20.70	943,272	18,899,428	20.036	15.17	15.10	15.17	14.29	15.17	1,286,851	14.687	3.50%
2021-03-24	20.00	19.90	20.00	19.42	20.50	477,400	9,557,688	20.020	14.66	14.59	14.66	14.24	15.03	651,289	14.675	0.30%
2021-03-23	19.94	19.94	19.98	19.74	20.75	233,600	4,723,692	20.221	14.62	14.62	14.65	14.47	15.21	318,687	14.822	-0.30%
2021-03-22	20.00	19.80	20.00	19.36	20.40	242,200	4,857,278	20.055	14.66	14.51	14.66	14.19	14.95	330,419	14.700	2.67%
2021-03-19	19.48	19.42	19.48	19.24	19.80	179,000	3,496,091	19.531	14.28	14.24	14.28	14.10	14.51	244,199	14.317	0.10%
2021-03-18	19.46	19.46	19.96	19.20	20.10	150,578	2,945,150	19.559	14.26	14.26	14.63	14.07	14.73	205,425	14.337	-1.22%
2021-03-17	19.70	19.42	19.72	19.38	19.88	37,400	732,916	19.597	14.44	14.24	14.45	14.21	14.57	51,023	14.365	-1.40%
2021-03-16	19.98	19.80	19.98	18.80	20.05	251,800	4,985,682	19.800	14.65	14.51	14.65	13.78	14.70	343,516	14.514	2.99%
2021-03-15	19.40	19.40	19.50	18.90	19.82	143,600	2,786,808	19.407	14.22	14.22	14.29	13.85	14.53	195,905	14.225	-4.43%
2021-03-12	20.30	19.80	20.35	18.90	20.30	218,600	4,318,401	19.755	14.88	14.51	14.92	13.85	14.88	298,223	14.480	4.21%
2021-03-11	19.48	19.26	19.50	18.80	19.50	94,200	1,805,009	19.162	14.28	14.12	14.29	13.78	14.29	128,512	14.046	1.35%
2021-03-10	19.22	19.00	19.24	18.76	19.64	97,000	1,854,499	19.119	14.09	13.93	14.10	13.75	14.40	132,331	14.014	0.73%
2021-03-09	19.08	19.08	19.10	18.70	19.36	164,600	3,127,872	19.003	13.99	13.99	14.00	13.71	14.19	224,554	13.929	-0.10%
2021-03-08	19.10	19.08	19.10	18.80	19.74	153,200	2,935,904	19.164	14.00	13.99	14.00	13.78	14.47	209,002	14.047	-3.24%
2021-03-05	19.74	19.20	19.80	19.04	19.74	151,800	2,941,512	19.378	14.47	14.07	14.51	13.96	14.47	207,092	14.204	-1.20%
2021-03-04	19.98	19.60	20.00	19.30	19.98	78,000	1,527,916	19.589	14.65	14.37	14.66	14.15	14.65	106,411	14.359	0.91%
2021-03-03	19.80	19.80	20.10	19.56	20.25	46,400	925,742	19.951	14.51	14.51	14.73	14.34	14.84	63,301	14.624	-2.94%
2021-03-02	20.40	20.00	20.40	19.82	20.40	85,200	1,704,922	20.011	14.95	14.66	14.95	14.53	14.95	116,233	14.668	0.99%
2021-03-01	20.20	20.20	20.25	18.78	20.50	221,600	4,389,921	19.810	14.81	14.81	14.84	13.77	15.03	302,316	14.521	6.88%
2021-02-26	18.90	18.90	18.94	17.72	19.48	361,600	6,689,154	18.499	13.85	13.85	13.88	12.99	14.28	493,310	13.560	-1.56%
2021-02-25	19.20	19.10	19.20	18.80	19.34	74,800	1,421,818	19.008	14.07	14.00	14.07	13.78	14.18	102,045	13.933	-3.52%
2021-02-24	19.90	19.84	19.90	19.60	20.15	164,000	3,254,594	19.845	14.59	14.54	14.59	14.37	14.77	223,736	14.547	0.51%
2021-02-23	19.80	19.80	19.92	19.60	20.20	147,200	2,931,280	19.914	14.51	14.51	14.60	14.37	14.81	200,816	14.597	-1.74%
2021-02-22	20.15	20.00	20.15	19.92	20.45	724,000	14,544,918	20.090	14.77	14.66	14.77	14.60	14.99	987,711	14.726	0.00%
2021-02-19	20.15	20.05	20.15	19.98	20.70	344,800	6,942,906	20.136	14.77	14.70	14.77	14.65	15.17	470,390	14.760	0.75%
2021-02-18	20.00	19.96	20.00	19.70	20.40	198,400	3,976,166	20.041	14.66	14.63	14.66	14.44	14.95	270,665	14.690	0.00%
2021-02-17	20.00	19.94	20.00	19.80	20.60	169,800	3,405,474	20.056	14.66	14.62	14.66	14.51	15.10	231,648	14.701	0.20%
2021-02-16	19.96	19.58	19.96	19.58	20.60	1,654,357	33,992,408	20.547	14.63	14.35	14.63	14.35	15.10	2,256,942	15.061	-0.20%
2021-02-11	20.00	19.88	20.20	19.62	20.50	118,000	2,361,414	20.012	14.66	14.57	14.81	14.38	15.03	160,980	14.669	0.00%
2021-02-10	20.00	20.00	20.05	19.86	20.05	161,600	3,229,654	19.986	14.66	14.66	14.70	14.56	14.70	220,461	14.650	0.00%
2021-02-09	20.00	20.00	20.05	19.84	21.15	143,400	2,916,324	20.337	14.66	14.66	14.70	14.54	15.50	195,632	14.907	0.20%
2021-02-08	19.96	19.90	20.00	19.90	20.00	76,000	1,516,242	19.951	14.63	14.59	14.66	14.59	14.66	103,682	14.624	0.00%
2021-02-05	19.96	19.90	19.96	19.66	20.00	73,800	1,468,204	19.894	14.63	14.59	14.63	14.41	14.66	100,681	14.583	0.40%
2021-02-04	19.88	19.88	20.00	19.84	20.00	192,400	3,835,772	19.936	14.57	14.57	14.66	14.54	14.66	262,480	14.614	0.10%
2021-02-03	19.86	19.86	19.90	19.82	20.00	760,400	15,104,844	19.864	14.56	14.56	14.59	14.53	14.66	1,037,369	14.561	0.30%
2021-02-02	19.80	19.78	19.80	19.20	20.00	125,000	2,481,448	19.852	14.51	14.50	14.51	14.07	14.66	170,530	14.551	0.51%
2021-02-01	19.70	19.62	19.70	18.94	19.80	131,800	2,581,852	19.589	14.44	14.38	14.44	13.88	14.51	179,807	14.359	3.79%
2021-01-29	18.98	18.84	19.14	18.52	19.48	16,000	302,668	18.917	13.91	13.81	14.03	13.58	14.28	21,828	13.866	-1.96%
2021-01-28	19.36	19.12	19.38	19.00	19.80	14,800	289,380	19.553	14.19	14.02	14.21	13.93	14.51	20,191	14.332	-2.22%
2021-01-27	19.80	19.66	19.80	19.52	20.00	87,600	1,734,528	19.801	14.51	14.41	14.51	14.31	14.66	119,508	14.514	0.00%
2021-01-26	19.80	19.60	19.80	19.50	19.80	35,800	704,012	19.665	14.51	14.37	14.51	14.29	14.51	48,840	14.415	1.02%
2021-01-25	19.60	19.00	19.74	19.24	19.74	113,000	2,222,192	19.665	14.37	13.93	14.47	14.10	14.47	154,159	14.415	-0.31%
2021-01-22	19.66	19.58	19.66	19.60	19.80	32,000	628,852	19.652	14.41	14.35	14.41	14.37	14.51	43,656	14.405	-0.20%
2021-01-21	19.70	19.44	19.70	19.44	19.70	18,400	360,208	19.577	14.44	14.25	14.44	14.25	14.44	25,102	14.350	0.51%
2021-01-20	19.60	19.14	19.60	19.22	19.90	7,000	135,348	19.335	14.37	14.03	14.37	14.09	14.59	9,550	14.173	0.00%
2021-01-19	19.60	19.12	19.60	18.86	19.70	245,400	4,777,562	19.469	14.37	14.02	14.37	13.82	14.44	334,785	14.271	0.51%
2021-01-18	19.50	19.32	19.50	19.26	19.60	120,400	2,342,552	19.456	14.29	14.16	14.29	14.12	14.37	164,255	14.262	1.04%
2021-01-15	19.30	19.12	19.30	18.74	19.30	165,400	3,155,300	19.077	14.15	14.02	14.15	13.74	14.15	225,646	13.983	0.10%
2021-01-14	19.28	19.08	19.28	18.92	19.42	523,600	10,005,048	19.108	14.13	13.99	14.13	13.87	14.24	714,317	14.006	0.00%
2021-01-13	19.28	19.00	19.28	18.56	19.28	61,000	1,152,572	18.895	14.13	13.93	14.13	13.60	14.13	83,219	13.850	-0.82%
2021-01-12	19.44	19.00	19.44	18.56	19.46	273,000	5,172,576	18.947	14.25	13.93	14.25	13.60	14.26	372,438	13.888	-0.21%
2021-01-11	19.48	18.80	19.48	18.10	19.80	180,800	3,440,292	19.028	14.28	13.78	14.28	13.27	14.51	246,655	13.948	1.99%
2021-01-08	19.10	18.66	19.10	18.44	19.56	71,600	1,343,860	18.769	14.00	13.68	14.00	13.52	14.34	97,680	13.758	-2.35%
2021-01-07	19.56	19.44	19.56	18.40	19.70	130,000	2,497,344	19.210	14.34	14.25	14.34	13.49	14.44	177,351	14.081	3.06%
2021-01-06	18.98	18.76	19.00	18.50	19.32	324,200	6,159,572	18.999	13.91	13.75	13.93	13.56	14.16	442,287	13.927	-1.76%
2021-01-05	19.32	19.02	19.36	18.56	19.54	324,600	6,139,276	18.913	14.16	13.94	14.19	13.60	14.32	442,833	13.864	-0.72%
2021-01-04	19.46	19.34	19.46	17.90	19.56	165,400	3,151,276	19.053	14.26	14.18	14.26	13.12	14.34	225,646	13.966	4.18%
2020-12-31	18.68	18.64	19.18	17.60	19.60	771,036	14,654,047	19.006	13.69	13.66	14.06	12.90	14.37	1,051,879	13.931	0.43%
2020-12-30	18.60	18.50	18.60	18.32	19.08	37,000	688,900	18.619	13.63	13.56	13.63	13.43	13.99	50,477	13.648	-2.41%
2020-12-29	19.06	19.06	19.26	18.86	19.50	127,600	2,463,744	19.308	13.97	13.97	14.12	13.82	14.29	174,077	14.153	-0.73%
2020-12-28	19.20	19.20	19.46	18.74	19.80	138,000	2,689,472	19.489	14.07	14.07	14.26	13.74	14.51	188,265	14.286	-0.52%
2020-12-24	19.30	19.30	19.38	19.30	19.60	6,400	124,220	19.409	14.15	14.15	14.21	14.15	14.37	8,731	14.227	-1.03%
2020-12-23	19.50	19.30	19.56	19.34	19.68	22,200	434,136	19.556	14.29	14.15	14.34	14.18	14.43	30,286	14.334	1.04%
2020-12-22	19.30	19.24	19.30	18.62	19.80	138,400	2,674,896	19.327	14.15	14.10	14.15	13.65	14.51	188,811	14.167	-1.13%
2020-12-21	19.52	19.48	19.52	19.46	19.68	156,000	3,044,684	19.517	14.31	14.28	14.31	14.26	14.43	212,822	14.306	0.83%
2020-12-18	19.36	19.32	19.36	19.10	19.50	63,600	1,226,232	19.280	14.19	14.16	14.19	14.00	14.29	86,766	14.133	-0.72%
2020-12-17	19.50	19.06	19.50	19.48	19.76	86,200	1,686,624	19.566	14.29	13.97	14.29	14.28	14.48	117,598	14.342	-0.41%
2020-12-16	19.58	19.48	19.58	19.42	19.70	187,400	3,662,232	19.542	14.35	14.28	14.35	14.24	14.44	255,659	14.325	0.41%
2020-12-15	19.50	19.30	19.50	19.36	19.52	19,400	377,984	19.484	14.29	14.15	14.29	14.19	14.31	26,466	14.282	1.04%
2020-12-14	19.30	19.30	19.50	19.30	19.80	259,600	5,077,056	19.557	14.15	14.15	14.29	14.15	14.51	354,157	14.336	-1.53%
2020-12-11	19.60	19.48	19.60	19.14	19.68	172,256	3,350,303	19.450	14.37	14.28	14.37	14.03	14.43	234,999	14.257	2.83%
2020-12-10	19.06	19.04	19.26	18.84	19.50	147,200	2,838,724	19.285	13.97	13.96	14.12	13.81	14.29	200,816	14.136	0.85%
2020-12-09	18.90	18.90	18.94	18.80	18.98	26,600	502,340	18.885	13.85	13.85	13.88	13.78	13.91	36,289	13.843	0.32%
2020-12-08	18.84	18.84	18.96	18.80	19.40	10,800	205,330	19.012	13.81	13.81	13.90	13.78	14.22	14,734	13.936	-2.38%
2020-12-07	19.30	19.00	19.30	18.66	19.34	39,495	755,995	19.142	14.15	13.93	14.15	13.68	14.18	53,881	14.031	-0.92%
2020-12-04	19.48	19.14	19.48	18.58	19.50	130,200	2,488,792	19.115	14.28	14.03	14.28	13.62	14.29	177,624	14.012	0.21%
2020-12-03	19.44	19.20	19.48	19.16	19.50	164,400	3,200,712	19.469	14.25	14.07	14.28	14.04	14.29	224,281	14.271	-0.31%
2020-12-02	19.50	19.44	19.50	19.38	19.80	113,200	2,205,512	19.483	14.29	14.25	14.29	14.21	14.51	154,432	14.281	0.10%
2020-12-01	19.48	19.06	19.50	19.16	19.50	131,654	2,562,110	19.461	14.28	13.97	14.29	14.04	14.29	179,608	14.265	-0.10%
2020-11-30	19.50	19.46	19.50	19.44	19.50	477,000	9,298,914	19.495	14.29	14.26	14.29	14.25	14.29	650,743	14.290	0.00%
2020-11-27	19.50	19.48	19.50	19.42	19.50	181,800	3,543,698	19.492	14.29	14.28	14.29	14.24	14.29	248,019	14.288	0.10%
2020-11-26	19.48	19.02	19.48	19.04	19.48	119,000	2,317,052	19.471	14.28	13.94	14.28	13.96	14.28	162,345	14.272	-0.10%
2020-11-25	19.50	19.48	19.50	19.02	19.50	169,200	3,294,524	19.471	14.29	14.28	14.29	13.94	14.29	230,830	14.273	0.31%
2020-11-24	19.44	19.02	19.44	19.30	19.46	296,000	5,756,552	19.448	14.25	13.94	14.25	14.15	14.26	403,815	14.255	-0.10%
2020-11-23	19.46	19.30	19.46	19.18	19.46	10,000	194,168	19.417	14.26	14.15	14.26	14.06	14.26	13,642	14.233	-0.10%
2020-11-20	19.48	19.46	19.48	19.42	19.48	51,800	1,007,900	19.458	14.28	14.26	14.28	14.24	14.28	70,668	14.263	0.21%
2020-11-19	19.44	19.36	19.44	19.26	19.44	54,800	1,063,680	19.410	14.25	14.19	14.25	14.12	14.25	74,760	14.228	0.21%
2020-11-18	19.40	19.32	19.40	19.00	19.60	202,800	3,947,764	19.466	14.22	14.16	14.22	13.93	14.37	276,668	14.269	0.00%
2020-11-17	19.40	19.40	19.44	19.10	19.50	109,400	2,122,980	19.406	14.22	14.22	14.25	14.00	14.29	149,248	14.225	0.52%
2020-11-16	19.30	19.12	19.30	19.04	19.44	10,400	200,252	19.255	14.15	14.02	14.15	13.96	14.25	14,188	14.114	-0.62%
2020-11-13	19.42	19.40	19.42	18.40	19.50	126,600	2,459,932	19.431	14.24	14.22	14.24	13.49	14.29	172,713	14.243	0.00%
2020-11-12	19.42	19.42	19.44	18.38	19.46	12,200	236,796	19.410	14.24	14.24	14.25	13.47	14.26	16,644	14.227	-0.31%
2020-11-11	19.48	18.38	19.48	19.04	19.48	6,800	132,220	19.444	14.28	13.47	14.28	13.96	14.28	9,277	14.253	0.00%
2020-11-10	19.48	18.50	19.48	18.38	19.50	121,800	2,369,856	19.457	14.28	13.56	14.28	13.47	14.29	166,165	14.262	0.00%
2020-11-09	19.48	18.34	19.48	19.34	19.50	463,800	9,041,080	19.494	14.28	13.44	14.28	14.18	14.29	632,735	14.289	0.21%
2020-11-06	19.44	18.34	19.44	18.94	19.50	129,600	2,504,500	19.325	14.25	13.44	14.25	13.88	14.29	176,806	14.165	-0.31%
2020-11-05	19.50	19.42	19.50	18.98	19.50	525,200	10,120,220	19.269	14.29	14.24	14.29	13.91	14.29	716,500	14.125	0.00%
2020-11-04	19.50	18.34	19.50	19.34	19.50	518,600	10,109,060	19.493	14.29	13.44	14.29	14.18	14.29	707,496	14.289	0.83%
2020-11-03	19.34	18.34	19.34	18.62	19.50	112,200	2,175,648	19.391	14.18	13.44	14.18	13.65	14.29	153,068	14.214	0.42%
2020-11-02	19.26	18.34	19.28	18.96	19.36	8,200	156,876	19.131	14.12	13.44	14.13	13.90	14.19	11,187	14.023	1.16%
2020-10-30	19.04	19.04	19.50	19.04	19.50	3,560	68,868	19.345	13.96	13.96	14.29	13.96	14.29	4,857	14.180	-2.36%
2020-10-29	19.50	18.34	19.50	19.10	19.50	63,000	1,227,940	19.491	14.29	13.44	14.29	14.00	14.29	85,947	14.287	0.31%
2020-10-28	19.44	19.30	19.44	19.28	19.52	104,400	2,033,616	19.479	14.25	14.15	14.25	14.13	14.31	142,427	14.278	0.73%
2020-10-27	19.30	19.04	19.30	19.12	19.50	159,000	3,086,724	19.413	14.15	13.96	14.15	14.02	14.29	216,914	14.230	4.55%
2020-10-23	18.46	18.34	18.46	18.46	19.50	15,400	296,964	19.283	13.53	13.44	13.53	13.53	14.29	21,009	14.135	-3.45%
2020-10-22	19.12	19.04	19.48	19.10	19.48	800	15,432	19.290	14.02	13.96	14.28	14.00	14.28	1,091	14.140	-1.95%
2020-10-21	19.50	19.46	19.50	19.40	19.50	294,400	5,732,776	19.473	14.29	14.26	14.29	14.22	14.29	401,633	14.274	0.00%
2020-10-20	19.50	19.38	19.50	19.14	19.52	170,000	3,285,684	19.328	14.29	14.21	14.29	14.03	14.31	231,921	14.167	1.88%
2020-10-19	19.14	19.14	19.40	19.14	19.50	143,600	2,794,996	19.464	14.03	14.03	14.22	14.03	14.29	195,905	14.267	-1.85%
2020-10-16	19.50	19.48	19.50	19.48	19.52	130,000	2,535,344	19.503	14.29	14.28	14.29	14.28	14.31	177,351	14.296	0.00%
2020-10-15	19.50	18.90	19.50	19.28	19.50	11,600	226,092	19.491	14.29	13.85	14.29	14.13	14.29	15,825	14.287	0.00%
2020-10-14	19.50	19.36	19.50	19.38	19.70	27,600	539,316	19.540	14.29	14.19	14.29	14.21	14.44	37,653	14.323	-0.31%
2020-10-12	19.56	19.40	19.56	19.24	19.80	241,132	4,727,430	19.605	14.34	14.22	14.34	14.10	14.51	328,962	14.371	0.31%
2020-10-09	19.50	19.20	19.50	18.56	19.64	39,200	761,316	19.421	14.29	14.07	14.29	13.60	14.40	53,478	14.236	-0.10%
2020-10-08	19.52	19.30	19.50	19.26	19.64	62,200	1,213,768	19.514	14.31	14.15	14.29	14.12	14.40	84,856	14.304	0.10%
2020-10-07	19.50	19.40	19.50	19.26	19.50	19,200	372,436	19.398	14.29	14.22	14.29	14.12	14.29	26,193	14.219	0.00%
2020-10-06	19.50	19.50	19.52	19.18	19.52	87,800	1,707,684	19.450	14.29	14.29	14.31	14.06	14.31	119,780	14.257	-0.81%
2020-10-05	19.66	19.44	19.70	19.34	19.70	419,000	8,192,060	19.552	14.41	14.25	14.44	14.18	14.44	571,617	14.331	1.44%
2020-09-30	19.38	19.38	19.50	19.12	19.60	571,000	11,139,488	19.509	14.21	14.21	14.29	14.02	14.37	778,982	14.300	1.04%
2020-09-29	19.18	18.50	19.20	17.90	19.50	280,600	5,245,620	18.694	14.06	13.56	14.07	13.12	14.29	382,806	13.703	5.38%
2020-09-28	18.20	17.70	18.60	17.72	19.14	371,000	6,888,184	18.567	13.34	12.97	13.63	12.99	14.03	506,134	13.609	-2.15%
2020-09-25	18.60	18.56	18.60	18.56	19.10	497,800	9,452,944	18.989	13.63	13.60	13.63	13.60	14.00	679,119	13.919	-2.11%
2020-09-24	19.00	18.76	19.00	18.56	19.26	365,800	6,930,328	18.946	13.93	13.75	13.93	13.60	14.12	499,039	13.887	0.42%
2020-09-23	18.92	18.68	18.92	18.58	19.10	233,000	4,391,852	18.849	13.87	13.69	13.87	13.62	14.00	317,868	13.817	-1.77%
2020-09-22	19.26	18.50	19.26	18.42	19.30	38,400	713,500	18.581	14.12	13.56	14.12	13.50	14.15	52,387	13.620	3.66%
2020-09-21	18.58	18.58	19.30	18.04	19.50	80,200	1,538,008	19.177	13.62	13.62	14.15	13.22	14.29	109,412	14.057	2.99%
2020-09-18	18.04	17.84	18.08	17.58	19.40	105,612	1,890,494	17.900	13.22	13.08	13.25	12.89	14.22	144,080	13.121	0.22%
2020-09-17	18.00	17.60	18.00	17.62	19.30	99,400	1,812,530	18.235	13.19	12.90	13.19	12.92	14.15	135,606	13.366	-3.33%
2020-09-16	18.62	18.46	18.62	17.52	19.74	466,600	8,930,724	19.140	13.65	13.53	13.65	12.84	14.47	636,555	14.030	-2.31%
2020-09-15	19.06	18.96	19.06	18.80	19.40	329,200	6,248,420	18.981	13.97	13.90	13.97	13.78	14.22	449,108	13.913	1.71%
2020-09-14	18.74	18.52	18.90	18.50	18.92	218,600	4,130,925	18.897	13.74	13.58	13.85	13.56	13.87	298,223	13.852	1.30%
2020-09-11	18.50	18.48	18.50	18.50	19.70	43,800	829,216	18.932	13.56	13.55	13.56	13.56	14.44	59,754	13.877	-2.22%
2020-09-10	18.92	18.86	18.92	18.86	19.90	398,800	7,839,046	19.657	13.87	13.82	13.87	13.82	14.59	544,059	14.408	-4.44%
2020-09-09	19.80	19.50	19.80	19.02	19.80	372,400	7,300,952	19.605	14.51	14.29	14.51	13.94	14.51	508,043	14.371	1.43%
2020-09-08	19.52	19.30	19.52	19.10	19.52	25,000	480,960	19.238	14.31	14.15	14.31	14.00	14.31	34,106	14.102	0.10%
2020-09-07	19.50	19.54	19.70	19.46	19.72	385,200	7,563,980	19.637	14.29	14.32	14.44	14.26	14.45	525,506	14.394	-0.20%
2020-09-04	19.54	19.50	19.54	18.98	19.54	198,600	3,859,556	19.434	14.32	14.29	14.32	13.91	14.32	270,938	14.245	0.72%
2020-09-03	19.40	19.40	19.46	19.36	19.58	21,980	427,084	19.431	14.22	14.22	14.26	14.19	14.35	29,986	14.243	-1.42%
2020-09-02	19.68	19.52	19.68	19.34	19.70	287,400	5,626,256	19.576	14.43	14.31	14.43	14.18	14.44	392,083	14.350	0.92%
2020-09-01	19.50	19.40	19.50	19.20	19.70	672,400	13,168,800	19.585	14.29	14.22	14.29	14.07	14.44	917,316	14.356	-0.31%
2020-08-31	19.56	19.50	19.56	19.42	19.60	344,800	6,731,120	19.522	14.34	14.29	14.34	14.24	14.37	470,390	14.310	0.31%
2020-08-28	19.50	19.32	19.50	19.40	19.56	469,600	9,148,320	19.481	14.29	14.16	14.29	14.22	14.34	640,648	14.280	0.00%
2020-08-27	19.50	19.48	19.50	19.40	19.56	481,600	9,388,604	19.495	14.29	14.28	14.29	14.22	14.34	657,019	14.290	0.83%
2020-08-26	19.34	19.34	19.36	19.30	19.44	69,800	1,348,480	19.319	14.18	14.18	14.19	14.15	14.25	95,224	14.161	0.21%
2020-08-25	19.30	19.30	19.32	18.86	19.32	153,000	2,937,840	19.202	14.15	14.15	14.16	13.82	14.16	208,729	14.075	2.55%
2020-08-24	18.82	18.82	19.16	18.58	19.18	18,200	345,456	18.981	13.80	13.80	14.04	13.62	14.06	24,829	13.913	-0.84%
2020-08-21	18.98	18.80	18.98	18.70	19.22	76,800	1,458,116	18.986	13.91	13.78	13.91	13.71	14.09	104,774	13.917	-1.15%
2020-08-20	19.20	18.64	19.20	18.50	19.20	60,000	1,122,024	18.700	14.07	13.66	14.07	13.56	14.07	81,854	13.708	1.59%
2020-08-19	18.90	18.58	18.90	18.28	19.16	72,800	1,369,376	18.810	13.85	13.62	13.85	13.40	14.04	99,317	13.788	1.18%
2020-08-18	18.68	18.68	19.06	18.68	19.40	28,800	552,180	19.173	13.69	13.69	13.97	13.69	14.22	39,290	14.054	0.97%
2020-08-17	18.50	18.50	18.60	18.30	19.34	264,227	4,887,879	18.499	13.56	13.56	13.63	13.41	14.18	360,469	13.560	-4.84%
2020-08-14	19.44	19.16	19.46	19.06	19.44	749,400	14,369,632	19.175	14.25	14.04	14.26	13.97	14.25	1,022,362	14.055	1.89%
2020-08-13	19.08	18.92	19.10	18.78	19.10	222,900	4,222,804	18.945	13.99	13.87	14.00	13.77	14.00	304,089	13.887	1.49%
2020-08-12	18.80	17.60	18.80	18.40	19.16	131,600	2,473,076	18.792	13.78	12.90	13.78	13.49	14.04	179,534	13.775	-1.98%
2020-08-11	19.18	19.12	19.18	18.92	19.26	81,000	1,548,036	19.112	14.06	14.02	14.06	13.87	14.12	110,504	14.009	4.69%
2020-08-10	18.32	18.32	18.40	18.26	18.42	12,000	219,660	18.305	13.43	13.43	13.49	13.38	13.50	16,371	13.418	0.11%
2020-08-07	18.30	18.24	18.30	18.10	19.40	298,600	5,443,012	18.228	13.41	13.37	13.41	13.27	14.22	407,362	13.362	-0.44%
2020-08-06	18.38	18.26	18.38	18.00	18.56	1,007,860	18,388,083	18.245	13.47	13.38	13.47	13.19	13.60	1,374,964	13.373	1.43%
2020-08-05	18.12	18.12	18.26	18.00	18.46	455,600	8,277,468	18.168	13.28	13.28	13.38	13.19	13.53	621,548	13.317	1.57%
2020-08-04	17.84	17.62	17.84	17.62	17.92	160,600	2,862,316	17.823	13.08	12.92	13.08	12.92	13.14	219,097	13.064	0.00%
2020-08-03	17.84	17.80	17.84	15.50	18.00	655,000	11,489,998	17.542	13.08	13.05	13.08	11.36	13.19	893,578	12.858	-0.89%
2020-07-31	18.00	17.70	18.00	17.66	18.00	2,400	42,864	17.860	13.19	12.97	13.19	12.94	13.19	3,274	13.092	-1.53%
2020-07-30	18.28	17.98	18.28	18.04	18.30	168,800	3,059,164	18.123	13.40	13.18	13.40	13.22	13.41	230,284	13.284	0.66%
2020-07-29	18.16	18.16	18.32	17.30	18.20	932,000	16,734,190	17.955	13.31	13.31	13.43	12.68	13.34	1,271,473	13.161	2.14%
2020-07-28	17.78	17.70	17.78	17.18	17.90	141,200	2,504,126	17.735	13.03	12.97	13.03	12.59	13.12	192,631	13.000	4.71%
2020-07-27	16.98	16.86	16.98	16.86	17.30	233,600	3,977,356	17.026	12.45	12.36	12.45	12.36	12.68	318,687	12.480	-0.70%
2020-07-24	17.10	16.98	17.10	14.60	17.24	184,000	3,126,772	16.993	12.53	12.45	12.53	10.70	12.64	251,020	12.456	-3.28%
2020-07-23	17.68	17.50	17.68	17.42	17.72	515,400	9,070,708	17.599	12.96	12.83	12.96	12.77	12.99	703,130	12.900	1.73%
2020-07-22	17.38	17.16	17.38	17.38	18.08	342,800	6,047,582	17.642	12.74	12.58	12.74	12.74	13.25	467,662	12.932	-3.87%
2020-07-21	18.08	16.80	18.08	16.80	18.38	151,200	2,722,546	18.006	13.25	12.31	13.25	12.31	13.47	206,273	13.199	7.62%
2020-07-20	16.80	16.74	16.82	16.02	16.80	97,200	1,597,796	16.438	12.31	12.27	12.33	11.74	12.31	132,604	12.049	4.35%
2020-07-17	16.10	16.00	16.10	16.02	16.48	38,800	629,612	16.227	11.80	11.73	11.80	11.74	12.08	52,933	11.895	0.00%
2020-07-16	16.10	16.10	16.16	15.62	16.56	199,600	3,217,616	16.120	11.80	11.80	11.85	11.45	12.14	272,303	11.816	-0.86%
2020-07-15	16.24	16.04	16.24	15.26	16.24	58,600	931,064	15.889	11.90	11.76	11.90	11.19	11.90	79,945	11.646	-0.73%
2020-07-14	16.36	16.10	16.36	16.00	16.92	78,400	1,275,836	16.273	11.99	11.80	11.99	11.73	12.40	106,957	11.929	-4.22%
2020-07-13	17.08	16.60	17.08	17.04	17.86	148,200	2,544,076	17.167	12.52	12.17	12.52	12.49	13.09	202,181	12.583	0.71%
2020-07-10	16.96	16.80	16.96	16.90	17.88	198,400	3,432,604	17.301	12.43	12.31	12.43	12.39	13.11	270,665	12.682	-0.82%
2020-07-09	17.10	17.02	17.10	16.14	17.22	234,000	3,945,756	16.862	12.53	12.48	12.53	11.83	12.62	319,232	12.360	3.39%
2020-07-08	16.54	16.42	16.54	16.22	17.98	86,800	1,439,044	16.579	12.12	12.04	12.12	11.89	13.18	118,416	12.152	0.61%
2020-07-07	16.44	16.36	16.44	16.44	17.96	93,400	1,588,424	17.007	12.05	11.99	12.05	12.05	13.16	127,420	12.466	-6.06%
2020-07-06	17.50	17.40	17.50	16.92	17.78	58,000	995,312	17.161	12.83	12.75	12.83	12.40	13.03	79,126	12.579	1.74%
2020-07-03	17.20	17.00	17.20	16.48	17.50	459,400	7,762,380	16.897	12.61	12.46	12.61	12.08	12.83	626,732	12.385	1.90%
2020-07-02	16.88	16.88	17.00	16.58	17.34	357,800	6,124,576	17.117	12.37	12.37	12.46	12.15	12.71	488,126	12.547	-1.75%
2020-06-30	17.18	16.98	17.18	13.96	17.76	272,800	4,672,460	17.128	12.59	12.45	12.59	10.23	13.02	372,165	12.555	-6.22%
2020-06-29	18.32	18.28	18.32	18.00	18.86	61,200	1,118,660	18.279	13.43	13.40	13.43	13.19	13.82	83,492	13.398	-2.86%
2020-06-26	18.86	18.68	18.86	18.72	19.52	57,400	1,086,088	18.921	13.82	13.69	13.82	13.72	14.31	78,307	13.870	-1.98%
2020-06-24	19.24	19.08	19.24	19.08	19.46	665,400	12,854,360	19.318	14.10	13.99	14.10	13.99	14.26	907,766	14.160	-0.62%
2020-06-23	19.36	19.18	19.36	19.08	19.52	120,600	2,328,232	19.305	14.19	14.06	14.19	13.99	14.31	164,528	14.151	1.68%
2020-06-22	19.04	19.04	19.22	18.52	19.30	318,400	6,075,260	19.081	13.96	13.96	14.09	13.58	14.15	434,374	13.986	1.93%
2020-06-19	18.68	18.66	18.68	18.00	19.60	12,301,070	223,330,504	18.155	13.69	13.68	13.69	13.19	14.37	16,781,628	13.308	-4.21%
2020-06-18	19.50	19.48	19.50	19.40	19.60	397,200	7,752,188	19.517	14.29	14.28	14.29	14.22	14.37	541,877	14.306	0.00%
2020-06-17	19.50	19.40	19.50	19.30	19.54	72,600	1,410,148	19.424	14.29	14.22	14.29	14.15	14.32	99,044	14.238	-0.10%
2020-06-16	19.52	19.50	19.52	19.26	19.58	270,200	5,262,072	19.475	14.31	14.29	14.31	14.12	14.35	368,618	14.275	0.62%
2020-06-15	19.40	19.30	19.40	19.28	19.58	489,000	9,523,232	19.475	14.22	14.15	14.22	14.13	14.35	667,114	14.275	0.41%
2020-06-12	19.32	19.30	19.32	19.18	19.60	1,258,099	24,415,486	19.407	14.16	14.15	14.16	14.06	14.37	1,716,351	14.225	-0.92%
2020-06-11	19.50	19.40	19.50	19.16	19.50	1,250,200	24,183,728	19.344	14.29	14.22	14.29	14.04	14.29	1,705,574	14.179	1.56%
2020-06-10	19.20	19.08	19.20	18.82	19.20	1,306,600	24,853,124	19.021	14.07	13.99	14.07	13.80	14.07	1,782,518	13.943	1.80%
2020-06-09	18.86	18.84	18.86	18.80	18.88	170,200	3,208,340	18.850	13.82	13.81	13.82	13.78	13.84	232,194	13.818	0.00%
2020-06-08	18.86	18.80	18.86	18.56	18.88	475,600	8,937,644	18.792	13.82	13.78	13.82	13.60	13.84	648,833	13.775	1.18%
2020-06-05	18.64	18.62	18.64	18.54	18.72	108,800	2,027,536	18.635	13.66	13.65	13.66	13.59	13.72	148,429	13.660	-0.32%
2020-06-04	18.70	18.66	18.70	18.10	18.70	562,400	10,457,892	18.595	13.71	13.68	13.71	13.27	13.71	767,249	13.630	1.74%
2020-06-03	18.38	18.38	18.40	18.34	18.66	133,200	2,468,492	18.532	13.47	13.47	13.49	13.44	13.68	181,717	13.584	-1.18%
2020-06-02	18.60	18.56	18.60	18.46	18.60	317,000	5,888,592	18.576	13.63	13.60	13.63	13.53	13.63	432,464	13.616	0.11%
2020-06-01	18.58	18.50	18.58	18.26	18.58	542,800	10,046,444	18.509	13.62	13.56	13.62	13.38	13.62	740,510	13.567	0.98%
2020-05-29	18.40	18.38	18.40	17.94	18.40	1,676,200	30,709,480	18.321	13.49	13.47	13.49	13.15	13.49	2,286,741	13.429	2.22%
2020-05-28	18.00	17.92	18.00	17.72	18.00	519,200	9,311,752	17.935	13.19	13.14	13.19	12.99	13.19	708,314	13.146	1.69%
2020-05-27	17.70	17.52	17.70	17.06	17.70	694,400	12,116,556	17.449	12.97	12.84	12.97	12.51	12.97	947,329	12.790	4.12%
2020-05-26	17.00	16.92	17.00	16.92	17.02	790,202	13,431,413	16.997	12.46	12.40	12.46	12.40	12.48	1,078,026	12.459	0.35%
2020-05-25	16.94	16.90	16.94	16.60	17.10	83,600	1,416,984	16.950	12.42	12.39	12.42	12.17	12.53	114,051	12.424	-0.94%
2020-05-22	17.10	17.02	17.10	17.00	17.38	321,600	5,538,116	17.221	12.53	12.48	12.53	12.46	12.74	438,740	12.623	-0.58%
2020-05-21	17.20	17.08	17.20	16.76	17.90	561,600	9,898,296	17.625	12.61	12.52	12.61	12.29	13.12	766,158	12.919	-3.80%
2020-05-20	17.88	17.86	17.88	17.72	17.90	351,600	6,264,612	17.817	13.11	13.09	13.11	12.99	13.12	479,667	13.060	0.45%
2020-05-19	17.80	17.70	17.80	17.42	17.80	382,200	6,777,872	17.734	13.05	12.97	13.05	12.77	13.05	521,413	12.999	0.56%
2020-05-18	17.70	17.60	17.70	17.60	17.70	384,200	6,779,524	17.646	12.97	12.90	12.97	12.90	12.97	524,142	12.935	0.80%
2020-05-15	17.56	17.50	17.56	17.36	17.58	577,600	10,078,044	17.448	12.87	12.83	12.87	12.73	12.89	787,986	12.790	1.27%
2020-05-14	17.34	17.24	17.34	17.30	17.34	284,114	4,916,965	17.306	12.71	12.64	12.71	12.68	12.71	387,600	12.686	0.23%
2020-05-13	17.30	17.20	17.30	17.14	17.30	111,898	1,935,447	17.297	12.68	12.61	12.68	12.56	12.68	152,656	12.678	0.12%
2020-05-12	17.28	17.20	17.28	17.16	17.28	318,800	5,501,784	17.258	12.67	12.61	12.67	12.58	12.67	434,920	12.650	0.47%
2020-05-11	17.20	17.10	17.30	17.08	17.20	451,600	7,744,964	17.150	12.61	12.53	12.68	12.52	12.61	616,091	12.571	1.18%
2020-05-08	17.00	17.00	17.08	17.00	17.08	719,600	12,238,104	17.007	12.46	12.46	12.52	12.46	12.52	981,708	12.466	0.12%
2020-05-07	16.98	16.90	16.98	16.70	17.00	718,400	12,144,336	16.905	12.45	12.39	12.45	12.24	12.46	980,071	12.391	1.07%
2020-05-06	16.80	16.80	16.88	16.76	16.88	2,624,800	44,107,462	16.804	12.31	12.31	12.37	12.29	12.37	3,580,861	12.318	0.24%
2020-05-05	16.76	16.70	16.76	16.66	16.76	330,800	5,517,948	16.681	12.29	12.24	12.29	12.21	12.29	451,291	12.227	0.36%
2020-05-04	16.70	16.50	16.70	16.44	16.72	932,395	15,429,109	16.548	12.24	12.09	12.24	12.05	12.26	1,272,012	12.130	0.00%
2020-04-29	16.70	16.68	16.70	16.56	16.72	845,200	14,103,692	16.687	12.24	12.23	12.24	12.14	12.26	1,153,057	12.232	0.12%
2020-04-28	16.68	16.64	16.68	16.42	16.70	1,490,200	24,598,141	16.507	12.23	12.20	12.23	12.04	12.24	2,032,992	12.099	1.21%
2020-04-27	16.48	16.44	16.48	16.04	16.48	5,960,600	97,094,460	16.289	12.08	12.05	12.08	11.76	12.08	8,131,697	11.940	1.23%
2020-04-24	16.28	16.10	16.28	16.10	16.30	2,321,000	37,640,476	16.217	11.93	11.80	11.93	11.80	11.95	3,166,404	11.887	0.00%
2020-04-23	16.28	15.20	16.28	16.28	16.28	1,324,200	21,756,546	16.430	11.93	11.14	11.93	11.93	11.93	1,806,528	12.043	0.12%
2020-04-22	16.26	16.26	16.48	16.22	16.50	1,015,000	16,710,300	16.463	11.92	11.92	12.08	11.89	12.09	1,384,705	12.068	-0.73%
2020-04-21	16.38	16.30	16.38	15.98	16.38	3,060,200	49,597,240	16.207	12.01	11.95	12.01	11.71	12.01	4,174,851	11.880	1.11%
2020-04-20	16.20	16.06	16.20	16.08	16.20	191,400	3,085,572	16.121	11.87	11.77	11.87	11.79	11.87	261,116	11.817	0.75%
2020-04-17	16.08	16.00	16.08	15.84	16.08	439,400	7,030,544	16.000	11.79	11.73	11.79	11.61	11.79	599,448	11.728	2.16%
2020-04-16	15.74	15.74	15.80	15.20	15.80	1,162,400	18,331,268	15.770	11.54	11.54	11.58	11.14	11.58	1,585,794	11.560	0.00%
2020-04-15	15.74	15.70	15.74	15.56	15.84	646,000	10,152,016	15.715	11.54	11.51	11.54	11.41	11.61	881,300	11.519	1.29%
2020-04-14	15.54	15.50	15.60	15.42	15.60	247,195	3,832,002	15.502	11.39	11.36	11.43	11.30	11.43	337,234	11.363	0.39%
2020-04-09	15.48	15.46	15.60	15.06	15.60	731,200	11,302,264	15.457	11.35	11.33	11.43	11.04	11.43	997,533	11.330	0.52%
2020-04-08	15.40	15.38	15.40	14.86	16.00	78,900	1,200,106	15.211	11.29	11.27	11.29	10.89	11.73	107,639	11.149	2.39%
2020-04-07	15.04	15.02	15.04	14.20	15.06	100,800	1,479,260	14.675	11.02	11.01	11.02	10.41	11.04	137,516	10.757	0.13%
2020-04-06	15.02	14.94	15.02	13.84	15.10	557,938	8,251,181	14.789	11.01	10.95	11.01	10.14	11.07	761,162	10.840	-4.94%
2020-04-03	15.80	15.16	15.76	15.06	15.80	19,400	300,908	15.511	11.58	11.11	11.55	11.04	11.58	26,466	11.369	-0.38%
2020-04-02	15.86	15.88	15.98	15.60	16.00	2,238,000	35,339,924	15.791	11.63	11.64	11.71	11.43	11.73	3,053,172	11.575	0.51%
2020-04-01	15.78	15.66	15.78	15.50	15.80	1,693,200	26,566,020	15.690	11.57	11.48	11.57	11.36	11.58	2,309,933	11.501	1.81%
2020-03-31	15.50	15.50	15.58	15.10	15.52	1,125,367	17,383,819	15.447	11.36	11.36	11.42	11.07	11.38	1,535,272	11.323	1.04%
2020-03-30	15.34	15.32	15.34	15.06	15.48	389,600	5,922,940	15.203	11.24	11.23	11.24	11.04	11.35	531,508	11.144	1.86%
2020-03-27	15.06	15.06	15.50	15.00	15.50	61,600	933,454	15.154	11.04	11.04	11.36	11.00	11.36	84,037	11.108	-0.53%
2020-03-26	15.14	12.02	15.14	15.14	15.58	11,800	183,108	15.518	11.10	8.811	11.10	11.10	11.42	16,098	11.375	-2.95%
2020-03-25	15.60	15.00	15.60	15.00	15.60	568,400	8,544,744	15.033	11.43	11.00	11.43	11.00	11.43	775,435	11.019	0.00%
2020-03-24	15.60	12.00	15.60	15.20	15.80	22,200	345,784	15.576	11.43	8.796	11.43	11.14	11.58	30,286	11.417	-0.38%
2020-03-23	15.66	15.62	15.66	15.62	16.00	2,361,000	36,893,392	15.626	11.48	11.45	11.48	11.45	11.73	3,220,974	11.454	0.26%
2020-03-20	15.62	15.62	15.80	14.84	16.24	2,951,400	46,227,656	15.663	11.45	11.45	11.58	10.88	11.90	4,026,422	11.481	-3.10%
2020-03-19	16.12	-	16.00	16.12	16.60	3,442,899	55,848,057	16.221	11.82	-	11.73	11.82	12.17	4,696,945	11.890	-2.77%
2020-03-18	16.58	16.50	16.60	16.00	16.64	369,800	6,068,032	16.409	12.15	12.09	12.17	11.73	12.20	504,496	12.028	-0.12%
2020-03-17	16.60	16.46	16.60	16.10	16.76	69,200	1,139,276	16.464	12.17	12.07	12.17	11.80	12.29	94,405	12.068	1.59%
2020-03-16	16.34	16.34	16.56	16.32	17.38	35,400	596,872	16.861	11.98	11.98	12.14	11.96	12.74	48,294	12.359	-5.66%
2020-03-13	17.32	17.26	17.34	15.30	17.32	80,400	1,380,792	17.174	12.70	12.65	12.71	11.22	12.70	109,685	12.589	-1.03%
2020-03-12	17.50	17.42	17.50	16.72	17.60	57,400	998,128	17.389	12.83	12.77	12.83	12.26	12.90	78,307	12.746	1.04%
2020-03-11	17.32	17.32	17.44	16.48	17.44	199,600	3,423,556	17.152	12.70	12.70	12.78	12.08	12.78	272,303	12.573	0.93%
2020-03-10	17.16	17.06	17.20	16.82	17.16	26,200	443,404	16.924	12.58	12.51	12.61	12.33	12.58	35,743	12.405	0.59%
2020-03-09	17.06	17.02	17.06	16.80	17.68	76,000	1,301,208	17.121	12.51	12.48	12.51	12.31	12.96	103,682	12.550	-4.37%
2020-03-06	17.84	17.80	17.84	17.14	18.10	185,800	3,306,228	17.795	13.08	13.05	13.08	12.56	13.27	253,476	13.044	-0.89%
2020-03-05	18.00	17.42	17.96	-	-	0	0	-	13.19	12.77	13.16	-	-	0	-	0.00%
2020-03-04	18.00	17.52	18.00	17.44	18.08	7,800	138,152	17.712	13.19	12.84	13.19	12.78	13.25	10,641	12.983	1.24%
2020-03-03	17.78	17.68	18.10	17.72	18.08	19,600	348,136	17.762	13.03	12.96	13.27	12.99	13.25	26,739	13.020	-2.31%
2020-03-02	18.20	17.98	18.20	17.90	19.16	90,800	1,671,302	18.406	13.34	13.18	13.34	13.12	14.04	123,873	13.492	-5.21%
2020-02-28	19.20	18.62	19.20	17.98	19.20	154,200	2,921,468	18.946	14.07	13.65	14.07	13.18	14.07	210,366	13.888	0.63%
2020-02-27	19.08	19.08	19.26	18.60	19.40	655,800	12,457,952	18.997	13.99	13.99	14.12	13.63	14.22	894,669	13.925	2.58%
2020-02-26	18.60	18.40	18.60	16.90	19.00	352,200	6,387,528	18.136	13.63	13.49	13.63	12.39	13.93	480,486	13.294	8.77%
2020-02-25	17.10	17.00	17.30	17.10	17.50	16,000	276,560	17.285	12.53	12.46	12.68	12.53	12.83	21,828	12.670	-0.23%
2020-02-24	17.14	17.02	17.14	17.00	17.38	31,600	542,200	17.158	12.56	12.48	12.56	12.46	12.74	43,110	12.577	-0.92%
2020-02-21	17.30	17.26	17.30	17.26	17.60	62,200	1,084,264	17.432	12.68	12.65	12.68	12.65	12.90	84,856	12.778	-1.14%
2020-02-20	17.50	17.38	17.50	17.12	17.66	2,300,200	39,690,748	17.255	12.83	12.74	12.83	12.55	12.94	3,138,028	12.648	0.34%
2020-02-19	17.44	17.20	17.48	17.22	18.30	119,400	2,091,952	17.521	12.78	12.61	12.81	12.62	13.41	162,890	12.843	-4.60%
2020-02-18	18.28	18.26	18.36	18.26	18.54	64,400	1,186,384	18.422	13.40	13.38	13.46	13.38	13.59	87,857	13.504	0.11%
2020-02-17	18.26	18.26	18.28	18.22	18.66	48,200	890,792	18.481	13.38	13.38	13.40	13.36	13.68	65,756	13.547	-1.72%
2020-02-14	18.58	18.56	18.58	18.30	19.00	246,400	4,643,392	18.845	13.62	13.60	13.62	13.41	13.93	336,149	13.813	1.64%
2020-02-13	18.28	18.12	18.30	18.00	18.32	14,600	266,128	18.228	13.40	13.28	13.41	13.19	13.43	19,918	13.361	-0.11%
2020-02-12	18.30	18.28	18.36	18.02	18.60	398,198	7,324,034	18.393	13.41	13.40	13.46	13.21	13.63	543,238	13.482	0.11%
2020-02-11	18.28	18.12	18.28	17.84	18.32	88,800	1,613,392	18.169	13.40	13.28	13.40	13.08	13.43	121,145	13.318	0.99%
2020-02-10	18.10	18.00	18.10	17.82	19.00	143,000	2,629,424	18.388	13.27	13.19	13.27	13.06	13.93	195,087	13.478	1.12%
2020-02-07	17.90	17.66	17.90	17.66	17.96	1,126,600	20,165,940	17.900	13.12	12.94	13.12	12.94	13.16	1,536,954	13.121	0.00%
2020-02-06	17.90	17.82	18.08	17.42	18.16	54,200	963,756	17.782	13.12	13.06	13.25	12.77	13.31	73,942	13.034	-1.43%
2020-02-05	18.16	18.04	18.16	18.16	18.20	8,800	159,916	18.172	13.31	13.22	13.31	13.31	13.34	12,005	13.320	0.78%
2020-02-04	18.02	17.74	18.02	17.28	18.02	121,486	2,153,838	17.729	13.21	13.00	13.21	12.67	13.21	165,736	12.996	4.89%
2020-02-03	17.18	17.00	17.18	16.80	17.20	31,076	525,100	16.897	12.59	12.46	12.59	12.31	12.61	42,395	12.386	-0.58%
2020-01-31	17.28	-	17.28	-	-	0	0	-	12.67	-	12.67	-	-	0	-	-0.80%
2020-01-30	17.42	17.30	17.42	17.38	18.30	76,800	1,357,556	17.677	12.77	12.68	12.77	12.74	13.41	104,774	12.957	-3.54%
2020-01-29	18.06	18.00	18.06	17.68	18.10	126,800	2,277,272	17.960	13.24	13.19	13.24	12.96	13.27	172,986	13.165	-0.77%
2020-01-24	18.20	18.20	18.24	17.94	18.26	44,560	807,444	18.120	13.34	13.34	13.37	13.15	13.38	60,791	13.282	1.56%
2020-01-23	17.92	17.76	17.92	17.24	18.08	212,000	3,771,088	17.788	13.14	13.02	13.14	12.64	13.25	289,219	13.039	4.67%
2020-01-22	17.12	17.10	17.14	16.82	17.14	78,774	1,341,962	17.036	12.55	12.53	12.56	12.33	12.56	107,467	12.487	-0.70%
2020-01-21	17.24	17.06	17.24	16.20	17.38	179,400	3,023,048	16.851	12.64	12.51	12.64	11.87	12.74	244,745	12.352	0.35%
2020-01-20	17.18	17.18	17.28	16.62	18.10	4,891,324	84,025,137	17.178	12.59	12.59	12.67	12.18	13.27	6,672,946	12.592	-7.14%
2020-01-17	18.50	18.50	18.52	18.38	19.12	475,400	8,880,344	18.680	13.56	13.56	13.58	13.47	14.02	648,560	13.692	-0.64%
2020-01-16	18.62	18.62	18.68	17.76	19.92	1,207,280	22,707,332	18.809	13.65	13.65	13.69	13.02	14.60	1,647,021	13.787	5.20%
2020-01-15	17.70	17.70	17.80	16.38	18.00	9,136,000	154,015,348	16.858	12.97	12.97	13.05	12.01	13.19	12,463,709	12.357	10.63%
2020-01-14	16.00	15.98	16.00	15.30	16.00	290,200	4,593,280	15.828	11.73	11.71	11.73	11.22	11.73	395,903	11.602	4.17%
2020-01-13	15.36	15.22	15.36	14.48	16.06	816,600	12,412,708	15.201	11.26	11.16	11.26	10.61	11.77	1,114,039	11.142	7.71%
2020-01-10	14.26	14.26	14.28	13.64	14.30	778,800	10,928,051	14.032	10.45	10.45	10.47	9.998	10.48	1,062,471	10.286	4.55%
2020-01-09	13.64	13.64	13.68	13.14	13.80	473,400	6,399,712	13.519	9.998	9.998	10.03	9.632	10.12	645,832	9.9093	2.56%
2020-01-08	13.30	13.16	13.30	13.10	14.62	2,221,400	30,789,856	13.861	9.749	9.646	9.749	9.602	10.72	3,030,526	10.160	-5.54%
2020-01-07	14.08	14.06	14.08	13.98	15.08	678,600	9,628,400	14.189	10.32	10.31	10.32	10.25	11.05	925,774	10.400	-5.50%
2020-01-06	14.90	14.76	14.86	14.64	14.96	32,400	481,880	14.873	10.92	10.82	10.89	10.73	10.97	44,201	10.902	0.00%
2020-01-03	14.90	14.90	14.92	14.72	15.46	81,065	1,223,323	15.091	10.92	10.92	10.94	10.79	11.33	110,592	11.062	-2.87%
2020-01-02	15.34	15.34	15.52	15.22	15.52	34,600	532,764	15.398	11.24	11.24	11.38	11.16	11.38	47,203	11.287	0.26%
2019-12-31	15.30	15.30	15.48	15.10	15.50	5,000	77,052	15.410	11.22	11.22	11.35	11.07	11.36	6,821	11.296	-0.65%
2019-12-30	15.40	15.30	15.44	15.12	15.58	49,700	765,162	15.396	11.29	11.22	11.32	11.08	11.42	67,803	11.285	1.18%
2019-12-27	15.22	15.16	15.22	14.74	15.26	201,268	3,027,516	15.042	11.16	11.11	11.16	10.80	11.19	274,578	11.026	0.00%
2019-12-24	15.22	15.10	15.22	15.00	15.56	25,200	382,508	15.179	11.16	11.07	11.16	11.00	11.41	34,379	11.126	-1.42%
2019-12-23	15.44	15.38	15.40	15.30	15.60	82,212	1,274,282	15.500	11.32	11.27	11.29	11.22	11.43	112,157	11.362	-0.39%
2019-12-20	15.50	15.36	15.50	15.22	16.02	577,085	8,957,972	15.523	11.36	11.26	11.36	11.16	11.74	787,283	11.378	-2.27%
2019-12-19	15.86	15.86	15.88	15.10	16.64	1,089,390	17,027,175	15.630	11.63	11.63	11.64	11.07	12.20	1,486,191	11.457	-0.63%
2019-12-18	15.96	15.92	15.96	15.86	16.68	71,779	1,154,594	16.085	11.70	11.67	11.70	11.63	12.23	97,924	11.791	-4.32%
2019-12-17	16.68	16.22	16.68	15.80	18.70	12,001,209	226,496,308	18.873	12.23	11.89	12.23	11.58	13.71	16,372,545	13.834	9.59%
2019-12-16	15.22	15.20	15.22	15.02	15.66	166,800	2,596,504	15.567	11.16	11.14	11.16	11.01	11.48	227,555	11.410	-3.18%
2019-12-13	15.72	15.70	15.72	15.72	16.28	877,800	13,863,264	15.793	11.52	11.51	11.52	11.52	11.93	1,197,531	11.577	-3.44%
2019-12-12	16.28	16.12	16.28	16.24	16.40	44,200	721,052	16.313	11.93	11.82	11.93	11.90	12.02	60,299	11.958	-0.49%
2019-12-11	16.36	16.36	16.38	16.30	16.66	291,200	4,788,524	16.444	11.99	11.99	12.01	11.95	12.21	397,267	12.054	-2.62%
2019-12-10	16.80	16.80	17.04	16.80	17.06	18,800	320,248	17.035	12.31	12.31	12.49	12.31	12.51	25,648	12.486	-1.41%
2019-12-09	17.04	16.90	17.04	16.96	17.50	290,400	4,950,836	17.048	12.49	12.39	12.49	12.43	12.83	396,176	12.497	-1.96%
2019-12-06	17.38	17.38	17.58	17.38	17.80	11,600	204,060	17.591	12.74	12.74	12.89	12.74	13.05	15,825	12.895	-1.81%
2019-12-05	17.70	17.70	17.80	17.70	18.04	10,400	186,596	17.942	12.97	12.97	13.05	12.97	13.22	14,188	13.152	-1.12%
2019-12-04	17.90	17.60	17.90	17.28	18.04	74,800	1,328,536	17.761	13.12	12.90	13.12	12.67	13.22	102,045	13.019	-0.78%
2019-12-03	18.04	17.58	18.04	17.58	18.10	30,078	542,928	18.051	13.22	12.89	13.22	12.89	13.27	41,034	13.231	1.58%
2019-12-02	17.76	17.76	18.04	17.76	18.24	20,200	365,656	18.102	13.02	13.02	13.22	13.02	13.37	27,558	13.269	-2.84%
2019-11-29	18.28	18.00	18.28	17.78	18.34	5,800	104,852	18.078	13.40	13.19	13.40	13.03	13.44	7,913	13.251	0.33%
2019-11-28	18.22	17.76	18.26	17.88	18.78	45,200	815,900	18.051	13.36	13.02	13.38	13.11	13.77	61,664	13.231	-0.22%
2019-11-27	18.26	18.14	18.26	18.12	19.06	1,108,400	20,234,334	18.255	13.38	13.30	13.38	13.28	13.97	1,512,125	13.381	-0.76%
2019-11-26	18.40	18.26	18.40	18.22	19.36	83,400	1,535,096	18.406	13.49	13.38	13.49	13.36	14.19	113,778	13.492	2.22%
2019-11-25	18.00	17.80	18.00	18.00	19.00	75,400	1,387,560	18.403	13.19	13.05	13.19	13.19	13.93	102,864	13.489	-5.36%
2019-11-22	19.02	18.86	19.06	18.26	19.24	204,200	3,871,776	18.961	13.94	13.82	13.97	13.38	14.10	278,578	13.898	2.81%
2019-11-21	18.50	18.46	18.50	17.86	18.50	23,000	419,456	18.237	13.56	13.53	13.56	13.09	13.56	31,378	13.368	1.54%
2019-11-20	18.22	18.22	18.46	16.54	18.82	100,200	1,836,372	18.327	13.36	13.36	13.53	12.12	13.80	136,697	13.434	-5.20%
2019-11-19	19.22	19.22	19.24	18.68	19.30	22,846	438,409	19.190	14.09	14.09	14.10	13.69	14.15	31,167	14.066	5.03%
2019-11-18	18.30	18.00	18.30	18.06	19.74	24,200	449,404	18.570	13.41	13.19	13.41	13.24	14.47	33,015	13.612	5.78%
2019-11-15	17.30	17.30	17.78	17.28	17.30	4,000	69,196	17.299	12.68	12.68	13.03	12.67	12.68	5,457	12.680	-2.48%
2019-11-14	17.74	17.40	17.74	17.40	18.00	15,000	265,912	17.728	13.00	12.75	13.00	12.75	13.19	20,464	12.994	-3.06%
2019-11-13	18.30	18.18	18.30	17.88	19.26	90,400	1,668,000	18.451	13.41	13.33	13.41	13.11	14.12	123,327	13.525	-4.98%
2019-11-12	19.26	14.46	19.22	19.26	19.30	3,000	57,808	19.269	14.12	10.60	14.09	14.12	14.15	4,093	14.125	-0.21%
2019-11-11	19.30	14.52	19.30	19.30	19.30	2,200	42,460	19.300	14.15	10.64	14.15	14.15	14.15	3,001	14.147	-0.31%
2019-11-08	19.36	19.30	19.36	19.18	19.36	14,600	280,528	19.214	14.19	14.15	14.19	14.06	14.19	19,918	14.084	0.31%
2019-11-07	19.30	19.26	19.30	19.30	19.50	677,400	13,141,596	19.400	14.15	14.12	14.15	14.15	14.29	924,137	14.220	-0.41%
2019-11-06	19.38	19.38	19.42	19.22	19.54	126,600	2,452,332	19.371	14.21	14.21	14.24	14.09	14.32	172,713	14.199	0.10%
2019-11-05	19.36	19.34	19.36	19.26	19.40	514,600	9,967,672	19.370	14.19	14.18	14.19	14.12	14.22	702,039	14.198	-0.21%
2019-11-04	19.40	19.06	19.40	19.40	19.44	16,200	314,732	19.428	14.22	13.97	14.22	14.22	14.25	22,101	14.241	-0.10%
2019-11-01	19.42	19.18	19.42	19.04	19.64	286,000	5,576,811	19.499	14.24	14.06	14.24	13.96	14.40	390,173	14.293	-1.22%
2019-10-31	19.66	19.60	19.66	19.50	19.68	253,687	4,972,339	19.600	14.41	14.37	14.41	14.29	14.43	346,090	14.367	0.31%
2019-10-30	19.60	19.50	19.60	19.34	19.78	183,000	3,572,012	19.519	14.37	14.29	14.37	14.18	14.50	249,656	14.308	0.00%
2019-10-29	19.60	19.56	19.60	19.46	19.84	236,800	4,618,796	19.505	14.37	14.34	14.37	14.26	14.54	323,052	14.297	0.51%
2019-10-28	19.50	15.02	19.50	19.50	19.50	200	3,900	19.500	14.29	11.01	14.29	14.29	14.29	273	14.294	0.00%
2019-10-25	19.50	19.50	19.60	19.44	19.60	278,200	5,425,180	19.501	14.29	14.29	14.37	14.25	14.37	379,532	14.294	0.00%
2019-10-24	19.50	19.32	19.50	19.34	19.50	240,027	4,677,260	19.486	14.29	14.16	14.29	14.18	14.29	327,455	14.284	0.93%
2019-10-23	19.32	19.36	19.40	-	-	0	0	-	14.16	14.19	14.22	-	-	0	-	0.00%
2019-10-22	19.32	19.36	19.40	-	-	0	0	-	14.16	14.19	14.22	-	-	0	-	-1.43%
2019-10-21	19.60	19.50	19.60	19.44	19.60	299,400	5,842,908	19.515	14.37	14.29	14.37	14.25	14.37	408,454	14.305	0.51%
2019-10-18	19.50	15.02	19.50	19.50	19.50	400	7,800	19.500	14.29	11.01	14.29	14.29	14.29	546	14.294	0.00%
2019-10-17	19.50	19.34	19.50	19.28	19.62	169,200	3,310,076	19.563	14.29	14.18	14.29	14.13	14.38	230,830	14.340	-0.61%
2019-10-16	19.62	19.42	19.62	19.50	19.88	169,800	3,339,016	19.664	14.38	14.24	14.38	14.29	14.57	231,648	14.414	0.72%
2019-10-15	19.48	19.28	19.48	18.74	19.60	51,400	994,536	19.349	14.28	14.13	14.28	13.74	14.37	70,122	14.183	-0.61%
2019-10-14	19.60	19.52	19.60	19.50	19.62	85,600	1,675,874	19.578	14.37	14.31	14.37	14.29	14.38	116,779	14.351	0.00%
2019-10-11	19.60	19.32	19.60	19.38	19.62	38,890	761,669	19.585	14.37	14.16	14.37	14.21	14.38	53,055	14.356	-0.41%
2019-10-10	19.68	14.88	19.68	19.68	19.72	1,400	27,560	19.686	14.43	10.91	14.43	14.43	14.45	1,910	14.430	-0.20%
2019-10-09	19.72	19.50	19.72	19.50	19.80	110,400	2,164,836	19.609	14.45	14.29	14.45	14.29	14.51	150,612	14.374	1.86%
2019-10-08	19.36	19.06	19.36	19.22	19.62	19,200	375,688	19.567	14.19	13.97	14.19	14.09	14.38	26,193	14.343	6.02%
2019-10-04	18.26	18.30	18.54	18.24	18.76	31,652	591,324	18.682	13.38	13.41	13.59	13.37	13.75	43,181	13.694	-0.22%
2019-10-03	18.30	18.34	18.44	18.30	18.40	3,200	58,620	18.319	13.41	13.44	13.52	13.41	13.49	4,366	13.428	-0.33%
2019-10-02	18.36	18.20	18.58	18.10	18.60	284,000	5,248,152	18.479	13.46	13.34	13.62	13.27	13.63	387,445	13.546	-0.54%
2019-09-30	18.46	15.00	18.46	-	-	114,200	2,112,700	18.500	13.53	11.00	13.53	-	-	155,796	13.561	-0.43%
2019-09-27	18.54	14.74	18.54	18.54	18.54	200	3,708	18.540	13.59	10.80	13.59	13.59	13.59	273	13.590	-5.41%
2019-09-26	19.60	19.40	19.60	19.48	19.76	162,600	3,204,356	19.707	14.37	14.22	14.37	14.28	14.48	221,826	14.445	-0.20%
2019-09-25	19.64	19.52	19.64	19.50	19.80	35,200	691,388	19.642	14.40	14.31	14.40	14.29	14.51	48,021	14.398	0.72%
2019-09-24	19.50	16.60	19.50	19.50	19.52	414,000	8,114,364	19.600	14.29	12.17	14.29	14.29	14.31	564,796	14.367	-0.51%
2019-09-23	19.60	19.34	19.60	19.30	19.60	195,869	3,505,347	17.896	14.37	14.18	14.37	14.15	14.37	267,213	13.118	0.51%
2019-09-20	19.50	19.44	19.50	19.22	19.50	338,400	6,586,448	19.464	14.29	14.25	14.29	14.09	14.29	461,659	14.267	0.52%
2019-09-19	19.40	19.30	19.40	19.28	19.40	39,000	755,432	19.370	14.22	14.15	14.22	14.13	14.22	53,205	14.198	0.62%
2019-09-18	19.28	19.20	19.28	18.50	19.30	159,200	3,024,604	18.999	14.13	14.07	14.13	13.56	14.15	217,187	13.926	2.23%
2019-09-17	18.86	18.60	18.86	18.56	18.90	2,400	45,244	18.852	13.82	13.63	13.82	13.60	13.85	3,274	13.818	-0.21%
2019-09-16	18.90	18.84	18.90	18.90	19.00	49,400	937,700	18.982	13.85	13.81	13.85	13.85	13.93	67,394	13.914	-0.53%
2019-09-13	19.00	18.86	19.00	18.74	19.00	65,000	1,232,268	18.958	13.93	13.82	13.93	13.74	13.93	88,676	13.896	0.11%
2019-09-12	18.98	18.80	18.98	18.64	19.00	42,124	794,565	18.863	13.91	13.78	13.91	13.66	13.93	57,467	13.826	0.42%
2019-09-11	18.90	18.74	18.92	18.64	19.00	114,600	2,162,508	18.870	13.85	13.74	13.87	13.66	13.93	156,342	13.832	1.94%
2019-09-10	18.54	18.52	18.54	18.54	18.70	40,000	745,840	18.646	13.59	13.58	13.59	13.59	13.71	54,570	13.668	-0.43%
2019-09-09	18.62	18.62	18.64	18.48	18.68	140,400	2,614,436	18.621	13.65	13.65	13.66	13.55	13.69	191,539	13.650	1.75%
2019-09-06	18.30	18.02	18.46	18.00	18.66	13,000	238,824	18.371	13.41	13.21	13.53	13.19	13.68	17,735	13.466	-1.19%
2019-09-05	18.52	17.56	18.52	15.00	18.60	31,600	577,056	18.261	13.58	12.87	13.58	11.00	13.63	43,110	13.386	2.32%
2019-09-04	18.10	18.10	18.18	17.80	18.50	130,200	2,385,844	18.325	13.27	13.27	13.33	13.05	13.56	177,624	13.432	0.56%
2019-09-03	18.00	17.82	18.00	17.82	18.20	82,000	1,476,120	18.002	13.19	13.06	13.19	13.06	13.34	111,868	13.195	0.45%
2019-09-02	17.92	17.86	17.92	17.92	18.48	25,000	452,636	18.105	13.14	13.09	13.14	13.14	13.55	34,106	13.271	-3.24%
2019-08-30	18.52	18.34	18.52	18.40	18.72	20,000	370,404	18.520	13.58	13.44	13.58	13.49	13.72	27,285	13.575	-1.07%
2019-08-29	18.72	-	17.98	-	-	0	0	-	13.72	-	13.18	-	-	0	-	0.00%
2019-08-28	18.72	-	18.72	18.64	18.80	11,800	221,808	18.797	13.72	-	13.72	13.66	13.78	16,098	13.779	3.20%
2019-08-27	18.14	18.10	18.14	18.14	18.82	203,400	3,696,944	18.176	13.30	13.27	13.30	13.30	13.80	277,487	13.323	-4.53%
2019-08-26	19.00	18.68	19.00	18.84	19.60	25,200	482,304	19.139	13.93	13.69	13.93	13.81	14.37	34,379	14.029	-4.90%
2019-08-23	19.98	19.72	19.98	19.82	20.20	419,000	8,381,150	20.003	14.65	14.45	14.65	14.53	14.81	571,617	14.662	0.30%
2019-08-22	19.92	19.92	19.94	19.60	20.05	137,200	2,729,994	19.898	14.60	14.60	14.62	14.37	14.70	187,174	14.585	-0.20%
2019-08-21	19.96	19.74	19.96	19.54	20.30	170,600	3,392,898	19.888	14.63	14.47	14.63	14.32	14.88	232,740	14.578	1.01%
2019-08-20	19.76	19.60	19.76	19.52	19.88	67,600	1,339,080	19.809	14.48	14.37	14.48	14.31	14.57	92,223	14.520	0.00%
2019-08-19	19.76	19.56	19.76	19.56	19.98	70,800	1,397,480	19.738	14.48	14.34	14.48	14.34	14.65	96,588	14.468	1.02%
2019-08-16	19.56	18.50	19.56	19.50	19.76	46,200	903,008	19.546	14.34	13.56	14.34	14.29	14.48	63,028	14.327	-0.10%
2019-08-15	19.58	15.10	19.58	19.32	19.70	131,200	2,566,084	19.559	14.35	11.07	14.35	14.16	14.44	178,988	14.337	-0.61%
2019-08-14	19.70	19.50	19.70	19.28	19.74	164,400	3,212,996	19.544	14.44	14.29	14.44	14.13	14.47	224,281	14.326	1.03%
2019-08-13	19.50	19.22	19.50	19.20	19.96	180,800	3,524,596	19.494	14.29	14.09	14.29	14.07	14.63	246,655	14.290	0.00%
2019-08-12	19.50	19.38	19.50	18.82	19.50	471,000	9,038,640	19.190	14.29	14.21	14.29	13.80	14.29	642,558	14.067	2.63%
2019-08-09	19.00	19.00	19.40	18.42	19.40	224,600	4,261,468	18.974	13.93	13.93	14.22	13.50	14.22	306,409	13.908	-2.56%
2019-08-08	19.50	18.88	19.50	16.20	20.00	235,200	4,296,608	18.268	14.29	13.84	14.29	11.87	14.66	320,870	13.391	21.88%
2019-08-07	16.00	16.00	16.68	15.64	17.08	65,400	1,095,388	16.749	11.73	11.73	12.23	11.46	12.52	89,221	12.277	-3.03%
2019-08-06	16.50	16.50	16.70	15.24	16.70	236,600	3,889,808	16.440	12.09	12.09	12.24	11.17	12.24	322,779	12.051	-5.82%
2019-08-05	17.52	17.50	17.52	16.38	18.80	255,423	4,410,896	17.269	12.84	12.83	12.84	12.01	13.78	348,459	12.658	-6.21%
2019-08-02	18.68	18.44	18.68	18.34	19.08	73,157	1,368,076	18.701	13.69	13.52	13.69	13.44	13.99	99,804	13.708	-1.79%
2019-08-01	19.02	19.00	19.02	18.66	19.02	90,000	1,692,040	18.800	13.94	13.93	13.94	13.68	13.94	122,782	13.781	2.26%
2019-07-31	18.60	18.32	18.96	18.22	19.38	20,000	378,148	18.907	13.63	13.43	13.90	13.36	14.21	27,285	13.859	-4.02%
2019-07-30	19.38	19.38	19.52	19.34	19.50	16,600	321,480	19.366	14.21	14.21	14.31	14.18	14.29	22,646	14.196	0.41%
2019-07-29	19.30	18.94	19.70	19.30	20.05	59,800	1,184,854	19.814	14.15	13.88	14.44	14.15	14.70	81,582	14.524	-3.02%
2019-07-26	19.90	19.90	19.92	19.90	20.10	44,500	886,484	19.921	14.59	14.59	14.60	14.59	14.73	60,709	14.602	0.00%
2019-07-25	19.90	19.90	20.05	19.90	20.50	153,700	3,083,134	20.059	14.59	14.59	14.70	14.59	15.03	209,684	14.704	-1.24%
2019-07-24	20.15	20.00	20.15	19.90	20.25	302,600	6,060,834	20.029	14.77	14.66	14.77	14.59	14.84	412,819	14.682	0.50%
2019-07-23	20.05	20.00	20.05	19.98	20.40	326,400	6,542,788	20.045	14.70	14.66	14.70	14.65	14.95	445,288	14.693	-2.20%
2019-07-22	20.50	20.35	20.50	20.30	20.50	158,000	3,224,440	20.408	15.03	14.92	15.03	14.88	15.03	215,550	14.959	0.00%
2019-07-19	20.50	20.40	20.50	20.10	20.50	314,400	6,397,330	20.348	15.03	14.95	15.03	14.73	15.03	428,917	14.915	0.74%
2019-07-18	20.35	20.30	20.35	20.05	20.45	250,600	5,067,860	20.223	14.92	14.88	14.92	14.70	14.99	341,879	14.824	-0.25%
2019-07-17	20.40	20.25	20.40	20.00	20.55	197,062	4,003,936	20.318	14.95	14.84	14.95	14.66	15.06	268,840	14.893	1.24%
2019-07-16	20.15	19.94	20.15	19.82	20.20	28,800	577,140	20.040	14.77	14.62	14.77	14.53	14.81	39,290	14.689	0.00%
2019-07-15	20.15	19.76	20.15	19.48	20.40	43,000	848,488	19.732	14.77	14.48	14.77	14.28	14.95	58,662	14.464	2.28%
2019-07-12	19.70	19.60	19.70	19.54	20.60	12,078,000	235,532,898	19.501	14.44	14.37	14.44	14.32	15.10	16,477,307	14.294	-2.72%
2019-07-11	20.25	20.05	20.35	19.86	20.75	99,400	2,017,447	20.296	14.84	14.70	14.92	14.56	15.21	135,606	14.877	-0.74%
2019-07-10	20.40	20.35	20.40	20.20	20.50	114,200	2,320,350	20.318	14.95	14.92	14.95	14.81	15.03	155,796	14.893	-0.24%
2019-07-09	20.45	20.30	20.45	20.15	20.45	43,000	871,960	20.278	14.99	14.88	14.99	14.77	14.99	58,662	14.864	0.74%
2019-07-08	20.30	20.00	20.30	20.10	20.45	19,000	385,450	20.287	14.88	14.66	14.88	14.73	14.99	25,921	14.870	0.00%
2019-07-05	20.30	20.00	20.35	20.20	20.35	7,200	146,200	20.306	14.88	14.66	14.92	14.81	14.92	9,823	14.884	-0.25%
2019-07-04	20.35	19.80	20.30	19.98	20.50	1,992,200	39,861,280	20.009	14.92	14.51	14.88	14.65	15.03	2,717,842	14.667	-0.49%
2019-07-03	20.45	20.10	20.50	20.00	20.50	126,200	2,561,730	20.299	14.99	14.73	15.03	14.66	15.03	172,167	14.879	-1.21%
2019-07-02	20.70	20.60	20.70	20.30	20.70	165,034	3,394,903	20.571	15.17	15.10	15.17	14.88	15.17	225,146	15.079	0.00%
2019-06-28	20.70	20.50	20.70	20.20	21.20	21,200	438,620	20.690	15.17	15.03	15.17	14.81	15.54	28,922	15.166	-1.90%
2019-06-27	21.10	20.35	21.10	21.00	21.35	49,405	1,047,816	21.209	15.47	14.92	15.47	15.39	15.65	67,400	15.546	0.72%
2019-06-26	20.95	20.50	20.95	20.50	21.60	16,600	353,250	21.280	15.36	15.03	15.36	15.03	15.83	22,646	15.599	-3.01%
2019-06-25	21.60	21.55	21.60	21.55	22.00	44,600	968,480	21.715	15.83	15.80	15.83	15.80	16.13	60,845	15.917	-0.23%
2019-06-24	21.65	21.65	21.75	21.65	21.80	45,000	980,650	21.792	15.87	15.87	15.94	15.87	15.98	61,391	15.974	-0.69%
2019-06-21	21.80	21.75	21.80	21.35	22.10	709,985	15,645,004	22.036	15.98	15.94	15.98	15.65	16.20	968,591	16.152	-1.36%
2019-06-20	22.10	22.05	22.10	21.40	22.10	249,200	5,447,840	21.861	16.20	16.16	16.20	15.69	16.20	339,969	16.025	4.99%
2019-06-19	21.05	21.05	21.25	21.00	22.00	87,155	1,871,080	21.468	15.43	15.43	15.58	15.39	16.13	118,900	15.737	0.00%
2019-06-18	21.05	21.05	21.10	20.65	21.15	44,000	924,600	21.014	15.43	15.43	15.47	15.14	15.50	60,027	15.403	2.18%
2019-06-17	20.60	20.60	21.10	20.60	22.30	113,400	2,396,840	21.136	15.10	15.10	15.47	15.10	16.35	154,705	15.493	-3.74%
2019-06-14	21.40	21.35	21.40	20.55	21.80	544,502	11,616,077	21.333	15.69	15.65	15.69	15.06	15.98	742,832	15.638	3.63%
2019-06-13	20.65	20.50	20.65	20.00	22.30	230,104	4,743,702	20.616	15.14	15.03	15.14	14.66	16.35	313,917	15.111	3.35%
2019-06-12	19.98	19.78	19.98	19.40	20.00	48,800	964,412	19.763	14.65	14.50	14.65	14.22	14.66	66,575	14.486	-0.10%
2019-06-11	20.00	19.96	20.10	19.40	20.00	41,200	818,016	19.855	14.66	14.63	14.73	14.22	14.66	56,207	14.554	2.56%
2019-06-10	19.50	19.50	19.60	19.44	20.75	84,918	1,675,886	19.735	14.29	14.29	14.37	14.25	15.21	115,849	14.466	-3.23%
2019-06-06	20.15	20.00	20.15	20.00	20.65	40,600	818,810	20.168	14.77	14.66	14.77	14.66	15.14	55,388	14.783	-1.71%
2019-06-05	20.50	20.40	20.50	19.98	21.00	1,308,944	26,837,098	20.503	15.03	14.95	15.03	14.65	15.39	1,785,715	15.029	-0.73%
2019-06-04	20.65	20.60	20.65	20.20	21.80	283,801	5,953,370	20.977	15.14	15.10	15.14	14.81	15.98	387,173	15.377	-1.90%
2019-06-03	21.05	21.00	21.05	20.40	21.30	416,600	8,657,920	20.782	15.43	15.39	15.43	14.95	15.61	568,343	15.234	0.00%
2019-05-31	21.05	21.00	21.05	19.04	21.95	386,000	8,136,456	21.079	15.43	15.39	15.43	13.96	16.09	526,597	15.451	-3.66%
2019-05-30	21.85	21.75	21.85	21.30	22.00	317,400	6,843,790	21.562	16.02	15.94	16.02	15.61	16.13	433,010	15.805	1.86%
2019-05-29	21.45	21.45	21.50	21.10	21.90	44,400	957,160	21.558	15.72	15.72	15.76	15.47	16.05	60,572	15.802	-2.50%
2019-05-28	22.00	22.00	22.40	20.05	22.00	379,000	8,025,850	21.176	16.13	16.13	16.42	14.70	16.13	517,047	15.522	6.54%
2019-05-27	20.65	20.55	20.65	20.45	20.85	10,000	206,640	20.664	15.14	15.06	15.14	14.99	15.28	13,642	15.147	-0.24%
2019-05-24	20.70	20.55	20.70	20.35	21.65	366,000	7,597,290	20.758	15.17	15.06	15.17	14.92	15.87	499,312	15.216	-3.72%
2019-05-23	21.50	21.25	21.50	21.40	21.80	35,800	771,360	21.546	15.76	15.58	15.76	15.69	15.98	48,840	15.794	0.00%
2019-05-22	21.50	21.30	21.50	21.15	21.60	546,400	11,615,700	21.259	15.76	15.61	15.76	15.50	15.83	745,421	15.583	0.70%
2019-05-21	21.35	21.10	21.30	21.00	21.50	471,000	10,014,720	21.263	15.65	15.47	15.61	15.39	15.76	642,558	15.586	0.95%
2019-05-20	21.15	21.15	21.20	21.10	22.00	375,600	8,039,150	21.404	15.50	15.50	15.54	15.47	16.13	512,409	15.689	-0.47%
2019-05-17	21.25	21.25	21.35	20.70	21.95	917,400	19,603,030	21.368	15.58	15.58	15.65	15.17	16.09	1,251,555	15.663	-2.97%
2019-05-16	21.90	21.85	21.90	21.10	23.00	976,600	21,268,860	21.779	16.05	16.02	16.05	15.47	16.86	1,332,318	15.964	0.00%
2019-05-15	21.90	21.90	21.95	21.50	22.25	279,400	6,121,900	21.911	16.05	16.05	16.09	15.76	16.31	381,169	16.061	-1.57%
2019-05-14	22.25	22.25	22.30	21.40	22.40	521,200	11,221,885	21.531	16.31	16.31	16.35	15.69	16.42	711,043	15.782	2.77%
2019-05-10	21.65	21.65	21.70	21.55	21.95	270,200	5,913,460	21.886	15.87	15.87	15.91	15.80	16.09	368,618	16.042	-1.81%
2019-05-09	22.05	22.00	22.05	21.80	22.75	354,600	7,814,660	22.038	16.16	16.13	16.16	15.98	16.68	483,760	16.154	0.23%
2019-05-08	22.00	22.00	22.05	21.40	22.00	460,100	10,006,440	21.748	16.13	16.13	16.16	15.69	16.13	627,687	15.942	0.00%
2019-05-07	22.00	22.00	22.05	21.55	22.00	210,006	4,615,528	21.978	16.13	16.13	16.16	15.80	16.13	286,499	16.110	-0.45%
2019-05-06	22.10	22.10	22.35	20.25	22.40	668,800	14,679,420	21.949	16.20	16.20	16.38	14.84	16.42	912,405	16.089	0.45%
2019-05-03	22.00	21.95	22.10	20.90	23.00	533,000	11,733,130	22.013	16.13	16.09	16.20	15.32	16.86	727,141	16.136	4.02%
2019-05-02	21.15	21.05	21.15	20.45	21.35	139,200	2,918,650	20.967	15.50	15.43	15.50	14.99	15.65	189,902	15.369	2.92%
2019-04-30	20.55	20.50	20.55	20.30	20.55	31,005	634,862	20.476	15.06	15.03	15.06	14.88	15.06	42,298	15.009	0.24%
2019-04-29	20.50	20.50	20.55	20.20	20.60	185,000	3,780,710	20.436	15.03	15.03	15.06	14.81	15.10	252,385	14.980	0.74%
2019-04-26	20.35	20.25	20.35	20.20	20.40	448,600	9,078,310	20.237	14.92	14.84	14.92	14.81	14.95	611,999	14.834	0.74%
2019-04-25	20.20	20.10	20.20	20.00	20.35	185,200	3,727,190	20.125	14.81	14.73	14.81	14.66	14.92	252,657	14.752	0.00%
2019-04-24	20.20	20.15	20.20	20.05	20.30	122,400	2,469,250	20.174	14.81	14.77	14.81	14.70	14.88	166,983	14.787	-0.49%
2019-04-23	20.30	20.20	20.30	19.98	20.35	154,200	3,108,394	20.158	14.88	14.81	14.88	14.65	14.92	210,366	14.776	0.00%
2019-04-18	20.30	20.30	20.35	20.00	20.45	200,800	4,087,125	20.354	14.88	14.88	14.92	14.66	14.99	273,940	14.920	0.00%
2019-04-17	20.30	20.25	20.30	20.20	20.35	125,600	2,547,495	20.283	14.88	14.84	14.88	14.81	14.92	171,349	14.867	-0.25%
2019-04-16	20.35	20.20	20.35	20.15	20.45	197,200	4,008,510	20.327	14.92	14.81	14.92	14.77	14.99	269,028	14.900	-0.25%
2019-04-15	20.40	20.30	20.40	20.10	20.40	1,567,400	31,827,030	20.306	14.95	14.88	14.95	14.73	14.95	2,138,312	14.884	1.75%
2019-04-12	20.05	20.00	20.05	19.78	20.15	212,800	4,242,337	19.936	14.70	14.66	14.70	14.50	14.77	290,311	14.613	0.35%
2019-04-11	19.98	19.98	20.00	19.94	20.45	160,400	3,206,569	19.991	14.65	14.65	14.66	14.62	14.99	218,824	14.654	-0.60%
2019-04-10	20.10	20.10	20.30	19.92	20.50	1,060,600	21,391,888	20.170	14.73	14.73	14.88	14.60	15.03	1,446,914	14.784	1.01%
2019-04-09	19.90	19.88	19.90	19.70	20.00	433,400	8,607,244	19.860	14.59	14.57	14.59	14.44	14.66	591,262	14.557	0.61%
2019-04-08	19.78	19.76	19.78	19.72	20.00	468,224	9,294,725	19.851	14.50	14.48	14.50	14.45	14.66	638,771	14.551	0.20%
2019-04-04	19.74	19.72	19.74	19.64	20.50	2,869,200	57,226,659	19.945	14.47	14.45	14.47	14.40	15.03	3,914,281	14.620	-1.10%
2019-04-03	19.96	19.94	19.96	19.88	22.15	16,246,600	335,730,331	20.665	14.63	14.62	14.63	14.57	16.24	22,164,283	15.147	-11.29%
2019-04-02	22.50	22.45	22.50	22.50	22.80	583,204	13,247,690	22.715	16.49	16.46	16.49	16.49	16.71	795,631	16.651	-0.88%
2019-04-01	22.70	22.60	22.70	22.65	24.60	698,900	16,381,195	23.439	16.64	16.57	16.64	16.60	18.03	953,468	17.181	-1.94%
2019-03-29	23.15	23.10	23.15	23.05	24.30	810,600	19,097,900	23.560	16.97	16.93	16.97	16.90	17.81	1,105,854	17.270	-4.14%
2019-03-28	24.15	23.75	24.15	23.75	24.15	314,078	7,533,016	23.985	17.70	17.41	17.70	17.41	17.70	428,478	17.581	0.42%
2019-03-27	24.05	24.00	24.05	24.00	24.50	128,608	3,093,162	24.051	17.63	17.59	17.63	17.59	17.96	175,452	17.630	0.00%
2019-03-26	24.05	24.00	24.05	23.70	24.60	31,800	766,380	24.100	17.63	17.59	17.63	17.37	18.03	43,383	17.665	-0.62%
2019-03-25	24.20	24.15	24.20	23.80	24.65	405,057	9,771,874	24.125	17.74	17.70	17.74	17.45	18.07	552,595	17.684	-3.20%
2019-03-22	25.00	24.15	25.00	24.20	25.70	85,400	2,181,999	25.550	18.33	17.70	18.33	17.74	18.84	116,506	18.729	1.21%
2019-03-21	24.70	24.70	24.90	24.30	26.10	32,600	838,880	25.733	18.11	18.11	18.25	17.81	19.13	44,474	18.862	-0.40%
2019-03-20	24.80	24.70	24.80	24.15	25.10	104,616	2,608,215	24.931	18.18	18.11	18.18	17.70	18.40	142,721	18.275	-0.80%
2019-03-19	25.00	25.00	25.05	24.65	26.00	63,404	1,585,960	25.014	18.33	18.33	18.36	18.07	19.06	86,498	18.335	-1.96%
2019-03-18	25.50	25.50	25.55	23.65	25.75	357,800	8,854,515	24.747	18.69	18.69	18.73	17.34	18.87	488,126	18.140	-2.11%
2019-03-15	26.05	25.65	26.05	25.45	27.00	1,132,616	29,828,034	26.336	19.09	18.80	19.09	18.66	19.79	1,545,162	19.304	-3.34%
2019-03-14	26.95	26.75	26.95	26.65	27.05	305,000	8,182,025	26.826	19.75	19.61	19.75	19.53	19.83	416,094	19.664	-0.37%
2019-03-13	27.05	27.00	27.05	26.60	27.05	20,386	549,359	26.948	19.83	19.79	19.83	19.50	19.83	27,811	19.753	0.00%
2019-03-12	27.05	27.00	27.05	26.50	27.05	1,076,400	29,079,982	27.016	19.83	19.79	19.83	19.42	19.83	1,468,469	19.803	0.00%
2019-03-11	27.05	27.00	27.05	26.60	27.05	9,600	258,650	26.943	19.83	19.79	19.83	19.50	19.83	13,097	19.749	-0.73%
2019-03-08	27.25	27.00	27.45	26.90	27.45	341,200	9,333,438	27.355	19.97	19.79	20.12	19.72	20.12	465,479	20.051	-0.37%
2019-03-07	27.35	27.25	27.35	27.10	27.45	19,612	536,342	27.348	20.05	19.97	20.05	19.86	20.12	26,756	20.046	0.37%
2019-03-06	27.25	27.20	27.25	27.05	27.50	43,200	1,174,230	27.181	19.97	19.94	19.97	19.83	20.16	58,935	19.924	0.18%
2019-03-05	27.20	27.10	27.20	27.05	27.50	36,329	988,877	27.220	19.94	19.86	19.94	19.83	20.16	49,562	19.953	0.37%
2019-03-04	27.10	26.90	27.50	26.80	27.50	23,804	647,550	27.203	19.86	19.72	20.16	19.64	20.16	32,474	19.940	0.37%
2019-03-01	27.00	26.60	27.00	26.50	27.50	43,000	1,164,659	27.085	19.79	19.50	19.79	19.42	20.16	58,662	19.854	0.00%
2019-02-28	27.00	25.85	27.00	26.80	28.10	124,400	3,370,360	27.093	19.79	18.95	19.79	19.64	20.60	169,712	19.859	4.25%
2019-02-27	25.90	25.90	25.95	25.50	27.35	50,212	1,299,828	25.887	18.98	18.98	19.02	18.69	20.05	68,501	18.975	-2.08%
2019-02-26	26.45	26.45	26.75	26.10	27.65	137,400	3,708,620	26.991	19.39	19.39	19.61	19.13	20.27	187,447	19.785	-2.76%
2019-02-25	27.20	27.15	27.20	26.55	27.50	231,800	6,293,220	27.149	19.94	19.90	19.94	19.46	20.16	316,231	19.901	1.49%
2019-02-22	26.80	26.55	26.80	26.40	27.05	166,020	4,465,748	26.899	19.64	19.46	19.64	19.35	19.83	226,491	19.717	-0.92%
2019-02-21	27.05	27.00	27.05	27.00	27.20	88,600	2,393,630	27.016	19.83	19.79	19.83	19.79	19.94	120,872	19.803	-0.18%
2019-02-20	27.10	27.05	27.10	27.00	27.50	108,712	2,958,745	27.216	19.86	19.83	19.86	19.79	20.16	148,309	19.950	0.37%
2019-02-19	27.00	27.00	27.05	25.75	27.25	153,824	4,129,912	26.848	19.79	19.79	19.83	18.87	19.97	209,853	19.680	1.89%
2019-02-18	26.50	26.35	26.60	25.50	27.00	78,800	2,100,470	26.656	19.42	19.31	19.50	18.69	19.79	107,502	19.539	-2.57%
2019-02-15	27.20	27.10	27.35	26.55	27.45	230,424	6,268,399	27.204	19.94	19.86	20.05	19.46	20.12	314,354	19.941	-1.09%
2019-02-14	27.50	27.45	27.50	26.85	28.00	262,216	7,169,110	27.341	20.16	20.12	20.16	19.68	20.52	357,726	20.041	-1.61%
2019-02-13	27.95	27.95	28.00	26.85	28.45	315,404	8,907,780	28.242	20.49	20.49	20.52	19.68	20.85	430,287	20.702	-0.53%
2019-02-12	28.10	28.00	28.10	27.70	28.95	60,200	1,686,390	28.013	20.60	20.52	20.60	20.30	21.22	82,127	20.534	-3.10%
2019-02-11	29.00	28.75	29.00	28.55	29.90	457,204	13,346,516	29.192	21.26	21.07	21.26	20.93	21.92	623,737	21.398	0.17%
2019-02-08	28.95	28.85	28.95	27.80	29.80	350,200	10,063,680	28.737	21.22	21.15	21.22	20.38	21.84	477,757	21.064	4.14%
2019-02-04	27.80	27.80	27.90	27.05	27.80	357,600	9,669,383	27.040	20.38	20.38	20.45	19.83	20.38	487,853	19.820	2.96%
2019-02-01	27.00	27.00	27.05	26.45	27.25	79,012	2,134,941	27.021	19.79	19.79	19.83	19.39	19.97	107,791	19.806	3.25%
2019-01-31	26.15	26.15	26.60	25.55	26.70	27,224	713,491	26.208	19.17	19.17	19.50	18.73	19.57	37,140	19.211	2.75%
2019-01-30	25.45	25.45	25.85	25.00	26.55	216,400	5,577,685	25.775	18.66	18.66	18.95	18.33	19.46	295,222	18.893	-2.12%
2019-01-29	26.00	25.75	26.00	25.50	26.00	182,012	4,710,446	25.880	19.06	18.87	19.06	18.69	19.06	248,308	18.970	0.97%
2019-01-28	25.75	25.65	25.75	24.90	26.25	170,808	4,400,905	25.765	18.87	18.80	18.87	18.25	19.24	233,023	18.886	2.79%
2019-01-25	25.05	25.00	25.05	24.00	25.30	237,336	5,922,129	24.953	18.36	18.33	18.36	17.59	18.55	323,784	18.290	3.09%
2019-01-24	24.30	24.25	24.30	24.15	25.70	383,216	9,452,693	24.667	17.81	17.78	17.81	17.70	18.84	522,799	18.081	0.00%
2019-01-23	24.30	24.25	24.30	23.60	24.75	496,616	12,055,007	24.274	17.81	17.78	17.81	17.30	18.14	677,504	17.793	2.53%
2019-01-22	23.70	23.65	23.70	23.25	24.25	447,616	10,554,543	23.580	17.37	17.34	17.37	17.04	17.78	610,656	17.284	0.42%
2019-01-21	23.60	23.60	24.00	23.35	24.30	270,620	6,441,164	23.802	17.30	17.30	17.59	17.12	17.81	369,191	17.447	-0.42%
2019-01-18	23.70	23.65	23.70	23.55	24.60	567,420	13,545,135	23.871	17.37	17.34	17.37	17.26	18.03	774,098	17.498	-1.66%
2019-01-17	24.10	24.10	24.45	23.70	25.85	351,208	8,679,197	24.712	17.67	17.67	17.92	17.37	18.95	479,132	18.114	1.69%
2019-01-16	23.70	23.60	23.70	23.25	24.60	242,855	5,843,197	24.060	17.37	17.30	17.37	17.04	18.03	331,313	17.636	2.82%
2019-01-15	23.05	23.05	23.15	22.95	24.30	516,080	11,999,366	23.251	16.90	16.90	16.97	16.82	17.81	704,058	17.043	1.10%
2019-01-14	22.80	22.80	22.90	22.40	25.35	952,498	22,328,683	23.442	16.71	16.71	16.79	16.42	18.58	1,299,437	17.183	-8.62%
2019-01-11	24.95	24.75	24.95	24.45	27.50	641,000	16,383,900	25.560	18.29	18.14	18.29	17.92	20.16	874,479	18.736	-8.44%
2019-01-10	27.25	27.20	27.25	25.50	28.60	672,400	18,580,930	27.634	19.97	19.94	19.97	18.69	20.96	917,316	20.256	-0.73%
2019-01-09	27.45	27.45	27.80	27.20	28.80	175,800	4,943,800	28.122	20.12	20.12	20.38	19.94	21.11	239,834	20.613	-0.54%
2019-01-08	27.60	27.60	27.65	27.05	28.55	304,200	8,519,430	28.006	20.23	20.23	20.27	19.83	20.93	415,002	20.529	-1.43%
2019-01-07	28.00	27.60	28.00	26.00	28.75	61,600	1,694,510	27.508	20.52	20.23	20.52	19.06	21.07	84,037	20.164	3.13%
2019-01-04	27.15	27.15	27.45	27.15	29.00	755,200	21,780,300	28.840	19.90	19.90	20.12	19.90	21.26	1,030,275	21.140	-3.55%
2019-01-03	28.15	28.15	28.40	27.90	30.25	150,800	4,277,205	28.363	20.63	20.63	20.82	20.45	22.17	205,728	20.791	-0.71%
2019-01-02	28.35	28.25	28.35	28.10	28.60	383,017	10,847,585	28.321	20.78	20.71	20.78	20.60	20.96	522,528	20.760	-2.24%
2018-12-31	29.00	28.75	29.00	29.00	29.00	23,000	667,000	29.000	21.26	21.07	21.26	21.26	21.26	31,378	21.257	2.65%
2018-12-28	28.25	28.20	28.25	28.25	30.15	22,200	644,630	29.037	20.71	20.67	20.71	20.71	22.10	30,286	21.285	-2.42%
2018-12-27	28.95	28.90	28.95	28.15	29.40	128,000	3,735,450	29.183	21.22	21.18	21.22	20.63	21.55	174,623	21.392	3.21%
2018-12-24	28.05	27.90	28.05	27.80	28.50	134,400	3,781,570	28.137	20.56	20.45	20.56	20.38	20.89	183,354	20.624	0.18%
2018-12-21	28.00	28.00	28.05	27.40	28.70	3,450,065	96,646,353	28.013	20.52	20.52	20.56	20.08	21.04	4,706,721	20.534	-1.06%
2018-12-20	28.30	28.15	28.30	27.85	29.30	436,200	12,310,030	28.221	20.74	20.63	20.74	20.41	21.48	595,082	20.686	-2.58%
2018-12-19	29.05	28.90	29.05	28.70	29.55	742,600	21,582,820	29.064	21.29	21.18	21.29	21.04	21.66	1,013,086	21.304	1.22%
2018-12-18	28.70	28.65	28.75	28.70	30.05	366,000	10,803,410	29.518	21.04	21.00	21.07	21.04	22.03	499,312	21.637	-0.17%
2018-12-17	28.75	28.75	28.85	28.00	29.75	287,000	8,273,150	28.826	21.07	21.07	21.15	20.52	21.81	391,537	21.130	1.05%
2018-12-14	28.45	28.15	28.45	28.15	28.85	1,482,400	41,913,920	28.274	20.85	20.63	20.85	20.63	21.15	2,022,351	20.725	-0.35%
2018-12-13	28.55	28.55	28.65	27.05	29.00	766,086	21,854,967	28.528	20.93	20.93	21.00	19.83	21.26	1,045,126	20.911	1.24%
2018-12-12	28.20	28.00	28.20	27.05	29.00	244,000	6,908,990	28.316	20.67	20.52	20.67	19.83	21.26	332,875	20.756	-0.18%
2018-12-11	28.25	28.25	28.45	27.60	29.00	895,200	25,834,845	28.859	20.71	20.71	20.85	20.23	21.26	1,221,269	21.154	-2.42%
2018-12-10	28.95	28.95	29.00	28.60	30.35	1,021,200	30,394,390	29.763	21.22	21.22	21.26	20.96	22.25	1,393,163	21.817	-1.86%
2018-12-07	29.50	29.35	29.50	28.60	30.10	771,800	22,648,636	29.345	21.62	21.51	21.62	20.96	22.06	1,052,921	21.510	2.43%
2018-12-06	28.80	28.80	28.90	27.20	29.50	227,800	6,499,810	28.533	21.11	21.11	21.18	19.94	21.62	310,774	20.915	-2.54%
2018-12-05	29.55	29.55	29.65	28.70	30.85	225,200	6,621,765	29.404	21.66	21.66	21.73	21.04	22.61	307,227	21.553	-1.01%
2018-12-04	29.85	29.80	29.90	28.80	30.50	305,200	9,144,480	29.962	21.88	21.84	21.92	21.11	22.36	416,366	21.963	3.47%
2018-12-03	28.85	28.85	29.00	28.85	30.50	1,500,600	44,253,680	29.491	21.15	21.15	21.26	21.15	22.36	2,047,181	21.617	-3.35%
2018-11-30	29.85	29.85	29.90	29.85	31.50	1,515,863	45,441,743	29.978	21.88	21.88	21.92	21.88	23.09	2,068,003	21.974	-2.45%
2018-11-29	30.60	30.60	30.65	30.00	31.20	1,053,000	32,312,785	30.686	22.43	22.43	22.47	21.99	22.87	1,436,546	22.493	2.86%
2018-11-28	29.75	29.75	29.80	29.25	31.40	482,200	14,467,465	30.003	21.81	21.81	21.84	21.44	23.02	657,837	21.992	-0.34%
2018-11-27	29.85	29.85	30.00	29.75	32.05	854,200	26,441,263	30.954	21.88	21.88	21.99	21.81	23.49	1,165,335	22.690	-6.43%
2018-11-26	31.90	31.90	31.95	31.35	32.65	562,000	18,172,475	32.335	23.38	23.38	23.42	22.98	23.93	766,704	23.702	-1.85%
2018-11-23	32.50	32.20	32.50	32.35	33.35	132,400	4,314,580	32.588	23.82	23.60	23.82	23.71	24.45	180,626	23.887	0.00%
2018-11-22	32.50	32.45	32.50	30.00	33.35	917,000	29,828,755	32.529	23.82	23.79	23.82	21.99	24.45	1,251,009	23.844	5.18%
2018-11-21	30.90	30.90	30.95	30.05	32.80	436,600	13,930,210	31.906	22.65	22.65	22.69	22.03	24.04	595,628	23.387	-2.06%
2018-11-20	31.55	31.50	31.85	31.55	34.00	2,758,600	89,753,261	32.536	23.13	23.09	23.35	23.13	24.92	3,763,396	23.849	-5.40%
2018-11-19	33.35	33.35	33.50	30.60	33.80	804,800	26,620,455	33.077	24.45	24.45	24.56	22.43	24.78	1,097,941	24.246	8.99%
2018-11-16	30.60	30.60	30.70	28.90	30.75	1,920,600	57,218,020	29.792	22.43	22.43	22.50	21.18	22.54	2,620,162	21.838	2.00%
2018-11-15	30.00	30.00	30.20	29.65	30.20	186,800	5,600,015	29.979	21.99	21.99	22.14	21.73	22.14	254,840	21.975	1.01%
2018-11-14	29.70	29.70	29.80	28.50	30.00	187,200	5,515,725	29.464	21.77	21.77	21.84	20.89	21.99	255,386	21.598	4.21%
2018-11-13	28.50	28.20	28.60	27.20	28.70	220,400	6,265,870	28.430	20.89	20.67	20.96	19.94	21.04	300,679	20.839	1.42%
2018-11-12	28.10	28.05	28.10	26.00	29.15	759,400	21,205,950	27.925	20.60	20.56	20.60	19.06	21.37	1,036,005	20.469	2.74%
2018-11-09	27.35	25.95	27.40	26.90	27.50	22,100	596,805	27.005	20.05	19.02	20.08	19.72	20.16	30,150	19.795	-0.55%
2018-11-08	27.50	27.25	27.50	26.45	27.75	424,400	11,548,860	27.212	20.16	19.97	20.16	19.39	20.34	578,984	19.947	1.85%
2018-11-07	27.00	26.65	27.00	26.40	27.20	65,800	1,799,005	27.341	19.79	19.53	19.79	19.35	19.94	89,767	20.041	0.56%
2018-11-06	26.85	26.45	26.90	26.15	28.00	181,000	4,863,575	26.871	19.68	19.39	19.72	19.17	20.52	246,928	19.696	-0.56%
2018-11-05	27.00	26.10	27.00	26.10	27.15	800	21,480	26.850	19.79	19.13	19.79	19.13	19.90	1,091	19.681	-2.70%
2018-11-02	27.75	27.10	27.75	25.95	28.30	301,263	8,067,984	26.781	20.34	19.86	20.34	19.02	20.74	410,995	19.630	7.35%
2018-11-01	25.85	25.90	26.45	25.85	25.85	200	5,170	25.850	18.95	18.98	19.39	18.95	18.95	273	18.948	0.78%
2018-10-31	25.65	25.50	25.65	25.00	26.60	60,400	1,547,100	25.614	18.80	18.69	18.80	18.33	19.50	82,400	18.775	2.60%
2018-10-30	25.00	-	25.15	24.20	25.95	31,000	783,030	25.259	18.33	-	18.44	17.74	19.02	42,291	18.515	-1.57%
2018-10-29	25.40	24.45	25.40	23.55	25.45	119,600	2,931,750	24.513	18.62	17.92	18.62	17.26	18.66	163,163	17.968	3.89%
2018-10-26	24.45	24.20	24.75	23.55	24.95	69,200	1,684,700	24.345	17.92	17.74	18.14	17.26	18.29	94,405	17.845	2.52%
2018-10-25	23.85	23.60	23.85	22.60	24.50	380,400	8,759,995	23.028	17.48	17.30	17.48	16.57	17.96	518,957	16.880	2.14%
2018-10-24	23.35	23.30	23.35	23.05	24.10	89,706	2,110,867	23.531	17.12	17.08	17.12	16.90	17.67	122,381	17.248	-2.51%
2018-10-23	23.95	23.50	23.95	23.00	24.20	511,200	11,953,950	23.384	17.56	17.23	17.56	16.86	17.74	697,400	17.141	3.01%
2018-10-22	23.25	22.90	23.45	22.80	23.60	2,200	50,870	23.123	17.04	16.79	17.19	16.71	17.30	3,001	16.949	2.88%
2018-10-19	22.60	22.60	23.05	22.30	23.45	185,200	4,234,500	22.865	16.57	16.57	16.90	16.35	17.19	252,657	16.760	-2.80%
2018-10-18	23.25	23.00	23.35	22.15	23.45	361,603	8,292,677	22.933	17.04	16.86	17.12	16.24	17.19	493,314	16.810	0.22%
2018-10-16	23.20	23.15	23.20	23.20	23.70	6,200	144,790	23.353	17.01	16.97	17.01	17.01	17.37	8,458	17.118	0.22%
2018-10-15	23.15	23.00	23.15	23.00	23.30	300,000	6,982,125	23.274	16.97	16.86	16.97	16.86	17.08	409,272	17.060	0.65%
2018-10-12	23.00	22.95	23.00	22.90	23.75	208,799	4,813,542	23.054	16.86	16.82	16.86	16.79	17.41	284,852	16.898	0.00%
2018-10-11	23.00	22.85	23.10	22.60	24.00	75,400	1,748,880	23.195	16.86	16.75	16.93	16.57	17.59	102,864	17.002	-1.92%
2018-10-10	23.45	23.40	23.45	22.90	24.45	183,600	4,312,020	23.486	17.19	17.15	17.19	16.79	17.92	250,475	17.215	1.52%
2018-10-09	23.10	23.00	23.10	22.45	23.45	186,000	4,320,650	23.229	16.93	16.86	16.93	16.46	17.19	253,749	17.027	0.43%
2018-10-08	23.00	23.00	23.05	22.70	23.50	122,200	2,818,090	23.061	16.86	16.86	16.90	16.64	17.23	166,710	16.904	-3.16%
2018-10-05	23.75	23.55	23.80	23.50	24.10	87,400	2,072,890	23.717	17.41	17.26	17.45	17.23	17.67	119,235	17.385	-0.63%
2018-10-04	23.90	23.50	23.90	22.95	24.50	329,200	7,778,780	23.629	17.52	17.23	17.52	16.82	17.96	449,108	17.321	3.91%
2018-10-03	23.00	23.00	23.05	22.85	23.35	226,400	5,231,640	23.108	16.86	16.86	16.90	16.75	17.12	308,864	16.938	0.00%
2018-10-02	23.00	22.75	23.30	22.55	23.35	255,200	5,917,385	23.187	16.86	16.68	17.08	16.53	17.12	348,154	16.996	-0.65%
2018-09-28	23.15	23.15	23.30	22.05	24.10	149,800	3,474,490	23.194	16.97	16.97	17.08	16.16	17.67	204,363	17.002	1.09%
2018-09-27	22.90	22.90	22.95	22.55	23.55	246,600	5,687,230	23.063	16.79	16.79	16.82	16.53	17.26	336,422	16.905	-0.43%
2018-09-26	23.00	22.95	23.00	21.50	23.95	704,260	15,813,000	22.453	16.86	16.82	16.86	15.76	17.56	960,781	16.458	3.37%
2018-09-24	22.25	22.25	22.30	22.20	23.00	364,000	8,393,285	23.059	16.31	16.31	16.35	16.27	16.86	496,584	16.902	-3.47%
2018-09-21	23.05	22.90	23.05	22.30	24.55	453,400	10,673,920	23.542	16.90	16.79	16.90	16.35	18.00	618,547	17.256	-1.28%
2018-09-20	23.35	23.35	23.45	23.05	24.10	143,000	3,380,120	23.637	17.12	17.12	17.19	16.90	17.67	195,087	17.326	0.21%
2018-09-19	23.30	23.30	23.40	22.65	24.75	160,800	3,762,650	23.400	17.08	17.08	17.15	16.60	18.14	219,370	17.152	-4.90%
2018-09-18	24.50	24.30	24.50	23.75	24.95	24,200	595,550	24.610	17.96	17.81	17.96	17.41	18.29	33,015	18.039	-1.01%
2018-09-17	24.75	24.70	24.85	24.60	25.10	30,800	767,010	24.903	18.14	18.11	18.22	18.03	18.40	42,019	18.254	-0.60%
2018-09-14	24.90	24.80	24.90	24.20	26.00	352,000	8,795,300	24.987	18.25	18.18	18.25	17.74	19.06	480,213	18.315	2.89%
2018-09-13	24.20	24.10	24.35	23.55	25.05	311,102	7,618,411	24.489	17.74	17.67	17.85	17.26	18.36	424,418	17.950	0.41%
2018-09-12	24.10	23.65	24.10	23.30	25.85	749,200	18,228,705	24.331	17.67	17.34	17.67	17.08	18.95	1,022,090	17.835	-3.02%
2018-09-11	24.85	24.50	24.85	23.50	25.55	555,800	13,828,912	24.881	18.22	17.96	18.22	17.23	18.73	758,245	18.238	5.07%
2018-09-10	23.65	23.65	23.75	23.20	27.00	703,000	17,351,425	24.682	17.34	17.34	17.41	17.01	19.79	959,062	18.092	-0.42%
2018-09-07	23.75	23.75	23.80	22.85	25.95	263,200	6,530,650	24.813	17.41	17.41	17.45	16.75	19.02	359,068	18.188	-6.50%
2018-09-06	25.40	25.40	25.75	25.35	26.50	58,000	1,508,900	26.016	18.62	18.62	18.87	18.58	19.42	79,126	19.070	-4.51%
2018-09-05	26.60	26.50	26.60	26.35	27.25	46,000	1,235,870	26.867	19.50	19.42	19.50	19.31	19.97	62,755	19.694	-4.49%
2018-09-04	27.85	27.50	27.95	26.15	27.95	58,600	1,616,190	27.580	20.41	20.16	20.49	19.17	20.49	79,945	20.216	6.50%
2018-09-03	26.15	25.65	26.15	24.95	26.55	25,400	658,160	25.912	19.17	18.80	19.17	18.29	19.46	34,652	18.994	-1.69%
2018-08-31	26.60	26.05	26.80	24.70	27.20	165,600	4,304,590	25.994	19.50	19.09	19.64	18.11	19.94	225,918	19.054	-1.85%
2018-08-30	27.10	26.05	27.25	24.75	30.00	362,200	9,380,135	25.898	19.86	19.09	19.97	18.14	21.99	494,128	18.983	6.90%
2018-08-29	25.35	25.25	25.40	24.90	25.75	684,800	17,212,540	25.135	18.58	18.51	18.62	18.25	18.87	934,232	18.424	0.00%
2018-08-28	25.35	25.00	25.35	24.20	25.80	935,200	23,122,000	24.724	18.58	18.33	18.58	17.74	18.91	1,275,838	18.123	3.47%
2018-08-27	24.50	24.50	24.65	23.95	25.60	469,486	11,750,055	25.028	17.96	17.96	18.07	17.56	18.77	640,492	18.345	1.03%
2018-08-24	24.25	24.15	24.20	23.80	25.10	693,800	16,938,220	24.414	17.78	17.70	17.74	17.45	18.40	946,511	17.895	-3.00%
2018-08-23	25.00	24.90	25.00	24.60	25.65	646,400	16,218,140	25.090	18.33	18.25	18.33	18.03	18.80	881,846	18.391	-1.19%
2018-08-22	25.30	25.20	25.30	24.80	25.75	202,200	5,145,860	25.449	18.55	18.47	18.55	18.18	18.87	275,850	18.655	-0.39%
2018-08-21	25.40	24.95	25.40	23.90	25.70	137,400	3,471,725	25.267	18.62	18.29	18.62	17.52	18.84	187,447	18.521	1.20%
2018-08-20	25.10	24.70	25.10	24.60	25.50	405,000	10,143,750	25.046	18.40	18.11	18.40	18.03	18.69	552,518	18.359	-1.38%
2018-08-17	25.45	25.30	25.45	24.75	26.40	467,600	11,993,830	25.650	18.66	18.55	18.66	18.14	19.35	637,919	18.801	-1.74%
2018-08-16	25.90	25.55	26.00	21.20	26.75	755,600	19,256,520	25.485	18.98	18.73	19.06	15.54	19.61	1,030,821	18.681	-2.63%
2018-08-15	26.60	26.55	26.60	25.80	27.80	367,000	9,793,710	26.686	19.50	19.46	19.50	18.91	20.38	500,677	19.561	5.14%
2018-08-14	25.30	25.00	25.85	25.00	27.00	926,600	24,495,201	26.436	18.55	18.33	18.95	18.33	19.79	1,264,106	19.377	-6.30%
2018-08-13	27.00	27.00	27.25	26.75	27.50	1,352,264	36,709,773	27.147	19.79	19.79	19.97	19.61	20.16	1,844,814	19.899	-2.17%
2018-08-10	27.60	27.50	27.75	27.20	28.00	1,465,000	40,594,610	27.710	20.23	20.16	20.34	19.94	20.52	1,998,614	20.311	-1.25%
2018-08-09	27.95	27.95	28.20	27.55	29.45	615,400	17,241,325	28.017	20.49	20.49	20.67	20.19	21.59	839,554	20.536	-0.36%
2018-08-08	28.05	28.00	28.25	27.60	29.75	238,600	6,706,440	28.108	20.56	20.52	20.71	20.23	21.81	325,508	20.603	0.54%
2018-08-07	27.90	27.80	28.00	27.35	28.25	552,400	15,442,035	27.954	20.45	20.38	20.52	20.05	20.71	753,607	20.491	-2.11%
2018-08-06	28.50	28.50	28.80	28.00	29.20	136,200	3,922,340	28.798	20.89	20.89	21.11	20.52	21.40	185,810	21.109	-1.21%
2018-08-03	28.85	28.75	28.95	28.55	29.80	451,265	13,160,880	29.164	21.15	21.07	21.22	20.93	21.84	615,634	21.378	2.30%
2018-08-02	28.20	28.20	28.50	27.30	28.70	1,304,600	36,063,745	27.644	20.67	20.67	20.89	20.01	21.04	1,779,789	20.263	3.30%
2018-08-01	27.30	27.05	27.60	26.45	28.45	3,326,000	90,631,686	27.250	20.01	19.83	20.23	19.39	20.85	4,537,467	19.974	-4.04%
2018-07-31	28.45	28.30	28.35	28.30	30.95	290,000	8,510,844	29.348	20.85	20.74	20.78	20.74	22.69	395,630	21.512	-8.08%
2018-07-30	30.95	30.80	30.90	30.70	31.50	623,800	19,253,080	30.864	22.69	22.58	22.65	22.50	23.09	851,014	22.624	-1.28%
2018-07-27	31.35	31.35	31.50	31.20	31.85	177,600	5,583,925	31.441	22.98	22.98	23.09	22.87	23.35	242,289	23.047	-1.26%
2018-07-26	31.75	31.65	31.70	31.65	32.40	434,600	13,886,796	31.953	23.27	23.20	23.24	23.20	23.75	592,899	23.422	-0.78%
2018-07-25	32.00	31.85	32.00	31.45	32.25	2,076,200	66,745,165	32.148	23.46	23.35	23.46	23.05	23.64	2,832,438	23.565	0.00%
2018-07-24	32.00	31.90	32.00	31.90	33.65	364,700	11,782,470	32.307	23.46	23.38	23.46	23.38	24.67	497,539	23.682	-4.19%
2018-07-23	33.40	33.20	33.45	33.05	36.00	356,400	12,110,985	33.981	24.48	24.34	24.52	24.23	26.39	486,216	24.909	1.06%
2018-07-20	33.05	33.00	33.05	31.15	33.20	430,434	13,916,057	32.330	24.23	24.19	24.23	22.83	24.34	587,216	23.698	5.25%
2018-07-19	31.40	31.35	31.40	30.95	31.55	848,800	26,519,025	31.243	23.02	22.98	23.02	22.69	23.13	1,157,968	22.901	-0.95%
2018-07-18	31.70	31.65	31.80	31.65	32.20	809,200	25,835,995	31.928	23.24	23.20	23.31	23.20	23.60	1,103,944	23.403	-1.09%
2018-07-17	32.05	32.05	32.15	31.55	32.45	1,235,400	39,524,570	31.993	23.49	23.49	23.57	23.13	23.79	1,685,384	23.451	0.16%
2018-07-16	32.00	31.80	32.25	31.00	32.50	700,200	22,200,705	31.706	23.46	23.31	23.64	22.72	23.82	955,242	23.241	0.79%
2018-07-13	31.75	31.70	31.75	31.20	32.00	1,745,700	54,978,725	31.494	23.27	23.24	23.27	22.87	23.46	2,381,556	23.085	0.00%
2018-07-12	31.75	30.90	31.35	29.90	32.00	2,550,492	78,427,165	30.750	23.27	22.65	22.98	21.92	23.46	3,479,487	22.540	-0.78%
2018-07-11	32.00	32.10	32.20	30.65	33.00	999,800	31,884,130	31.891	23.46	23.53	23.60	22.47	24.19	1,363,968	23.376	-2.44%
2018-07-10	32.80	32.80	33.00	31.85	33.10	2,396,400	77,871,425	32.495	24.04	24.04	24.19	23.35	24.26	3,269,268	23.819	1.86%
2018-07-09	32.20	32.15	32.20	31.90	32.80	834,000	26,994,140	32.367	23.60	23.57	23.60	23.38	24.04	1,137,777	23.725	-0.62%
2018-07-06	32.40	32.40	32.45	31.75	32.80	465,400	14,997,160	32.224	23.75	23.75	23.79	23.27	24.04	634,918	23.621	1.57%
2018-07-05	31.90	31.70	31.80	30.95	32.90	5,131,330	162,368,184	31.643	23.38	23.24	23.31	22.69	24.12	7,000,372	23.194	-1.69%
2018-07-04	32.45	32.30	32.50	32.05	33.00	2,642,000	85,964,750	32.538	23.79	23.68	23.82	23.49	24.19	3,604,326	23.850	-0.76%
2018-07-03	32.70	32.70	32.80	30.20	33.00	5,747,168	180,217,577	31.358	23.97	23.97	24.04	22.14	24.19	7,840,524	22.985	0.62%
2018-06-29	32.50	32.05	32.45	29.95	33.80	40,254,262	1,307,237,197	32.475	23.82	23.49	23.79	21.95	24.78	54,916,527	23.804