Prices and Webb-site Total Returns

CHINA RENAISSANCE HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01911	2018-09-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	4.220	4.080	4.220	4.030	4.220	461,300	1,877,025	4.0690	4.220	4.080	4.220	4.030	4.220	461,300	4.0690	1.93%
2026-02-03	0	4.140	4.140	4.200	4.010	4.280	1,063,200	4,374,801	4.1147	4.140	4.140	4.200	4.010	4.280	1,063,200	4.1147	-1.90%
2026-02-02	0	4.220	4.180	4.220	3.880	4.380	1,970,500	8,198,802	4.1608	4.220	4.180	4.220	3.880	4.380	1,970,500	4.1608	6.30%
2026-01-30	0	3.970	3.970	3.980	3.960	4.150	1,019,200	4,072,173	3.9955	3.970	3.970	3.980	3.960	4.150	1,019,200	3.9955	-4.34%
2026-01-29	0	4.150	4.070	4.150	4.000	4.200	1,092,000	4,484,508	4.1067	4.150	4.070	4.150	4.000	4.200	1,092,000	4.1067	2.72%
2026-01-28	0	4.040	4.000	4.040	4.010	4.140	2,011,400	8,179,478	4.0666	4.040	4.000	4.040	4.010	4.140	2,011,400	4.0666	-0.25%
2026-01-27	0	4.050	4.040	4.050	4.020	4.170	1,676,700	6,805,803	4.0590	4.050	4.040	4.050	4.020	4.170	1,676,700	4.0590	-0.74%
2026-01-26	0	4.080	4.080	4.140	4.030	4.220	772,500	3,175,452	4.1106	4.080	4.080	4.140	4.030	4.220	772,500	4.1106	-3.09%
2026-01-23	0	4.210	4.200	4.220	4.160	4.240	875,000	3,670,179	4.1945	4.210	4.200	4.220	4.160	4.240	875,000	4.1945	1.20%
2026-01-22	0	4.160	4.160	4.190	4.160	4.410	998,600	4,253,481	4.2594	4.160	4.160	4.190	4.160	4.410	998,600	4.2594	-4.15%
2026-01-21	0	4.340	4.320	4.360	4.320	4.450	976,900	4,274,838	4.3759	4.340	4.320	4.360	4.320	4.450	976,900	4.3759	-4.41%
2026-01-20	0	4.540	4.510	4.540	4.440	4.790	1,842,100	8,297,165	4.5042	4.540	4.510	4.540	4.440	4.790	1,842,100	4.5042	-3.40%
2026-01-19	0	4.700	4.620	4.700	4.580	4.980	1,112,500	5,159,243	4.6375	4.700	4.620	4.700	4.580	4.980	1,112,500	4.6375	-0.42%
2026-01-16	0	4.720	4.720	4.760	4.650	5.130	914,251	4,367,994	4.7777	4.720	4.720	4.760	4.650	5.130	914,251	4.7777	-5.60%
2026-01-15	0	5.000	4.980	5.000	4.870	5.170	810,226	4,011,340	4.9509	5.000	4.980	5.000	4.870	5.170	810,226	4.9509	0.00%
2026-01-14	0	5.000	5.000	5.040	4.920	5.100	1,735,400	8,713,846	5.0212	5.000	5.000	5.040	4.920	5.100	1,735,400	5.0212	0.60%
2026-01-13	0	4.970	4.970	5.000	4.830	5.070	2,199,700	11,029,887	5.0143	4.970	4.970	5.000	4.830	5.070	2,199,700	5.0143	9.47%
2026-01-09	0	4.540	4.520	4.540	4.520	4.970	662,200	3,016,347	4.5550	4.540	4.520	4.540	4.520	4.970	662,200	4.5550	-0.44%
2026-01-08	0	4.560	4.560	4.580	4.550	4.690	526,194	2,427,446	4.6132	4.560	4.560	4.580	4.550	4.690	526,194	4.6132	-2.98%
2026-01-07	0	4.700	4.700	4.740	4.620	4.800	1,010,300	4,738,652	4.6903	4.700	4.700	4.740	4.620	4.800	1,010,300	4.6903	-2.08%
2026-01-06	0	4.800	4.800	4.820	4.540	4.880	1,802,700	8,542,110	4.7385	4.800	4.800	4.820	4.540	4.880	1,802,700	4.7385	5.96%
2026-01-05	0	4.530	4.500	4.530	4.430	4.640	753,214	3,410,534	4.5280	4.530	4.500	4.530	4.430	4.640	753,214	4.5280	9.69%
2025-12-31	0	4.130	4.130	4.160	4.120	4.310	554,100	2,310,646	4.1701	4.130	4.130	4.160	4.120	4.310	554,100	4.1701	-2.59%
2025-12-30	0	4.240	4.200	4.240	4.160	4.370	2,109,500	8,915,538	4.2264	4.240	4.200	4.240	4.160	4.370	2,109,500	4.2264	-2.97%
2025-12-29	0	4.370	4.360	4.370	4.290	4.500	2,115,100	9,330,728	4.4115	4.370	4.360	4.370	4.290	4.500	2,115,100	4.4115	1.86%
2025-12-24	0	4.290	4.290	4.310	4.260	4.420	327,550	1,426,025	4.3536	4.290	4.290	4.310	4.260	4.420	327,550	4.3536	-2.05%
2025-12-23	0	4.380	4.380	4.400	4.350	4.440	548,100	2,409,727	4.3965	4.380	4.380	4.400	4.350	4.440	548,100	4.3965	-0.90%
2025-12-22	0	4.420	4.410	4.420	4.360	4.440	1,243,700	5,471,097	4.3990	4.420	4.410	4.420	4.360	4.440	1,243,700	4.3990	0.91%
2025-12-19	0	4.380	4.320	4.380	4.280	4.410	661,100	2,878,059	4.3534	4.380	4.320	4.380	4.280	4.410	661,100	4.3534	2.82%
2025-12-18	0	4.260	4.240	4.260	4.190	4.400	1,012,100	4,330,112	4.2783	4.260	4.240	4.260	4.190	4.400	1,012,100	4.2783	-4.70%
2025-12-17	0	4.470	4.430	4.470	4.360	4.480	923,100	4,094,304	4.4354	4.470	4.430	4.470	4.360	4.480	923,100	4.4354	1.82%
2025-12-16	0	4.390	4.370	4.390	4.240	4.550	1,661,800	7,201,624	4.3336	4.390	4.370	4.390	4.240	4.550	1,661,800	4.3336	-4.15%
2025-12-15	0	4.580	4.580	4.610	4.580	4.810	761,600	3,544,074	4.6535	4.580	4.580	4.610	4.580	4.810	761,600	4.6535	-2.97%
2025-12-12	0	4.720	4.720	4.740	4.620	4.750	341,600	1,607,859	4.7068	4.720	4.720	4.740	4.620	4.750	341,600	4.7068	1.29%
2025-12-11	0	4.660	4.660	4.670	4.550	4.670	958,800	4,420,868	4.6108	4.660	4.660	4.670	4.550	4.670	958,800	4.6108	0.87%
2025-12-10	0	4.620	4.620	4.630	4.500	4.640	433,484	1,988,128	4.5864	4.620	4.620	4.630	4.500	4.640	433,484	4.5864	-0.22%
2025-12-09	0	4.630	4.620	4.630	4.610	4.820	606,700	2,828,321	4.6618	4.630	4.620	4.630	4.610	4.820	606,700	4.6618	-3.94%
2025-12-08	0	4.820	4.820	4.850	4.780	4.920	955,300	4,641,594	4.8588	4.820	4.820	4.850	4.780	4.920	955,300	4.8588	1.69%
2025-12-05	0	4.740	4.740	4.770	4.600	4.820	801,400	3,788,073	4.7268	4.740	4.740	4.770	4.600	4.820	801,400	4.7268	1.28%
2025-12-04	0	4.680	4.680	4.730	4.550	4.820	1,562,200	7,337,498	4.6969	4.680	4.680	4.730	4.550	4.820	1,562,200	4.6969	3.08%
2025-12-03	0	4.540	4.520	4.540	4.490	4.780	1,693,600	7,804,816	4.6084	4.540	4.520	4.540	4.490	4.780	1,693,600	4.6084	-3.40%
2025-12-02	0	4.700	4.690	4.700	4.660	4.930	2,371,000	11,264,754	4.7511	4.700	4.690	4.700	4.660	4.930	2,371,000	4.7511	-5.62%
2025-12-01	0	4.980	4.920	4.980	4.920	5.100	1,484,800	7,411,480	4.9916	4.980	4.920	4.980	4.920	5.100	1,484,800	4.9916	-3.49%
2025-11-28	0	5.160	5.130	5.160	5.080	5.160	385,200	1,975,910	5.1296	5.160	5.130	5.160	5.080	5.160	385,200	5.1296	0.00%
2025-11-27	0	5.160	5.100	5.160	5.050	5.180	962,400	4,943,745	5.1369	5.160	5.100	5.160	5.050	5.180	962,400	5.1369	1.57%
2025-11-26	0	5.080	5.040	5.080	5.040	5.200	609,900	3,117,930	5.1122	5.080	5.040	5.080	5.040	5.200	609,900	5.1122	0.20%
2025-11-25	0	5.070	5.040	5.070	5.030	5.180	982,300	4,997,018	5.0871	5.070	5.040	5.070	5.030	5.180	982,300	5.0871	0.40%
2025-11-24	0	5.050	5.040	5.050	4.980	5.100	1,448,500	7,312,786	5.0485	5.050	5.040	5.050	4.980	5.100	1,448,500	5.0485	3.27%
2025-11-21	0	4.890	4.870	4.890	4.870	5.050	1,539,800	7,612,360	4.9437	4.890	4.870	4.890	4.870	5.050	1,539,800	4.9437	-6.50%
2025-11-20	0	5.230	5.170	5.230	5.130	5.260	949,200	4,910,056	5.1728	5.230	5.170	5.230	5.130	5.260	949,200	5.1728	2.15%
2025-11-19	0	5.120	5.060	5.120	5.020	5.220	1,029,948	5,231,362	5.0792	5.120	5.060	5.120	5.020	5.220	1,029,948	5.0792	-1.73%
2025-11-18	0	5.210	5.170	5.220	5.160	5.340	1,223,600	6,429,304	5.2544	5.210	5.170	5.220	5.160	5.340	1,223,600	5.2544	-2.98%
2025-11-17	0	5.370	5.370	5.410	5.270	5.540	862,400	4,594,883	5.3280	5.370	5.370	5.410	5.270	5.540	862,400	5.3280	-1.10%
2025-11-14	0	5.430	5.430	5.440	5.370	5.680	725,900	3,985,475	5.4904	5.430	5.430	5.440	5.370	5.680	725,900	5.4904	-0.73%
2025-11-13	0	5.470	5.470	5.480	5.300	5.490	771,500	4,167,744	5.4021	5.470	5.470	5.480	5.300	5.490	771,500	5.4021	0.92%
2025-11-12	0	5.420	5.420	5.450	5.250	5.540	494,100	2,699,690	5.4639	5.420	5.420	5.450	5.250	5.540	494,100	5.4639	0.00%
2025-11-11	0	5.420	5.420	5.480	5.350	5.660	536,400	2,936,677	5.4748	5.420	5.420	5.480	5.350	5.660	536,400	5.4748	-2.17%
2025-11-10	0	5.540	5.540	5.580	5.400	5.640	619,200	3,434,657	5.5469	5.540	5.540	5.580	5.400	5.640	619,200	5.5469	1.65%
2025-11-07	0	5.450	5.400	5.450	5.300	5.690	668,300	3,601,827	5.3895	5.450	5.400	5.450	5.300	5.690	668,300	5.3895	-1.98%
2025-11-06	0	5.560	5.500	5.560	5.330	5.560	1,059,300	5,785,288	5.4614	5.560	5.500	5.560	5.330	5.560	1,059,300	5.4614	1.65%
2025-11-05	0	5.470	5.410	5.470	5.360	5.570	1,331,000	7,261,734	5.4558	5.470	5.410	5.470	5.360	5.570	1,331,000	5.4558	-1.44%
2025-11-04	0	5.550	5.510	5.550	5.420	6.030	1,856,000	10,416,953	5.6126	5.550	5.510	5.550	5.420	6.030	1,856,000	5.6126	-6.25%
2025-11-03	0	5.920	5.900	5.920	5.710	5.970	1,720,600	10,061,332	5.8476	5.920	5.900	5.920	5.710	5.970	1,720,600	5.8476	2.07%
2025-10-31	0	5.800	5.770	5.800	5.760	5.980	1,463,817	8,563,867	5.8504	5.800	5.770	5.800	5.760	5.980	1,463,817	5.8504	-2.85%
2025-10-30	0	5.970	5.880	5.970	5.880	6.090	829,146	4,955,357	5.9765	5.970	5.880	5.970	5.880	6.090	829,146	5.9765	-1.49%
2025-10-28	0	6.060	6.060	6.070	5.970	6.400	1,745,400	10,607,729	6.0775	6.060	6.060	6.070	5.970	6.400	1,745,400	6.0775	-5.31%
2025-10-27	0	6.400	6.380	6.400	6.250	6.520	1,478,700	9,464,234	6.4004	6.400	6.380	6.400	6.250	6.520	1,478,700	6.4004	2.40%
2025-10-24	0	6.250	6.200	6.250	6.010	6.400	1,157,400	7,120,460	6.1521	6.250	6.200	6.250	6.010	6.400	1,157,400	6.1521	3.48%
2025-10-23	0	6.040	6.030	6.040	5.900	6.240	1,840,500	11,065,144	6.0120	6.040	6.030	6.040	5.900	6.240	1,840,500	6.0120	-2.74%
2025-10-22	0	6.210	6.210	6.230	6.180	6.330	596,300	3,729,902	6.2551	6.210	6.210	6.230	6.180	6.330	596,300	6.2551	-3.72%
2025-10-21	0	6.450	6.330	6.450	6.330	6.480	1,391,600	8,886,438	6.3858	6.450	6.330	6.450	6.330	6.480	1,391,600	6.3858	1.26%
2025-10-20	0	6.370	6.370	6.440	6.350	6.780	1,121,100	7,230,716	6.4497	6.370	6.370	6.440	6.350	6.780	1,121,100	6.4497	0.63%
2025-10-17	0	6.330	6.310	6.330	6.300	6.830	2,042,500	13,218,982	6.4720	6.330	6.310	6.330	6.300	6.830	2,042,500	6.4720	-7.32%
2025-10-16	0	6.830	6.790	6.830	6.760	7.020	726,900	4,982,353	6.8542	6.830	6.790	6.830	6.760	7.020	726,900	6.8542	-2.29%
2025-10-15	0	6.990	6.960	6.990	6.930	7.280	1,000,200	7,029,077	7.0277	6.990	6.960	6.990	6.930	7.280	1,000,200	7.0277	0.72%
2025-10-14	0	6.940	6.920	6.940	6.860	7.410	3,679,500	26,100,591	7.0935	6.940	6.920	6.940	6.860	7.410	3,679,500	7.0935	1.61%
2025-10-13	0	6.830	6.820	6.830	6.530	6.990	3,368,600	22,550,798	6.6944	6.830	6.820	6.830	6.530	6.990	3,368,600	6.6944	-3.39%
2025-10-10	0	7.070	7.050	7.070	7.000	7.380	1,845,900	13,166,049	7.1326	7.070	7.050	7.070	7.000	7.380	1,845,900	7.1326	-3.55%
2025-10-09	0	7.330	7.330	7.380	7.240	7.650	1,448,800	10,693,224	7.3807	7.330	7.330	7.380	7.240	7.650	1,448,800	7.3807	-3.93%
2025-10-08	0	7.630	7.600	7.630	7.410	7.850	1,773,077	13,381,522	7.5471	7.630	7.600	7.630	7.410	7.850	1,773,077	7.5471	-2.80%
2025-10-06	0	7.850	7.830	7.850	7.770	8.270	4,536,400	36,503,544	8.0468	7.850	7.830	7.850	7.770	8.270	4,536,400	8.0468	1.03%
2025-10-03	0	7.770	7.770	7.900	7.280	8.050	8,097,100	63,035,311	7.7849	7.770	7.770	7.900	7.280	8.050	8,097,100	7.7849	6.73%
2025-10-02	0	7.280	7.250	7.280	7.080	7.330	2,142,200	15,348,787	7.1650	7.280	7.250	7.280	7.080	7.330	2,142,200	7.1650	2.54%
2025-09-30	0	7.100	7.080	7.100	7.070	7.300	1,235,200	8,823,249	7.1432	7.100	7.080	7.100	7.070	7.300	1,235,200	7.1432	-1.53%
2025-09-29	0	7.210	7.210	7.220	6.960	7.400	2,398,400	17,247,152	7.1911	7.210	7.210	7.220	6.960	7.400	2,398,400	7.1911	2.85%
2025-09-26	0	7.010	7.010	7.040	6.880	7.070	2,454,700	17,169,961	6.9947	7.010	7.010	7.040	6.880	7.070	2,454,700	6.9947	-0.14%
2025-09-25	0	7.020	7.020	7.030	6.900	7.420	5,161,600	36,696,389	7.1095	7.020	7.020	7.030	6.900	7.420	5,161,600	7.1095	-3.97%
2025-09-24	0	7.310	7.300	7.310	7.260	7.910	5,285,100	39,391,238	7.4533	7.310	7.300	7.310	7.260	7.910	5,285,100	7.4533	-7.59%
2025-09-23	0	7.910	7.900	7.920	7.750	8.300	3,623,200	28,706,702	7.9230	7.910	7.900	7.920	7.750	8.300	3,623,200	7.9230	-5.95%
2025-09-22	0	8.410	8.410	8.430	7.980	8.500	4,808,800	40,030,090	8.3243	8.410	8.410	8.430	7.980	8.500	4,808,800	8.3243	4.86%
2025-09-19	0	8.020	8.020	8.080	8.000	8.350	2,511,700	20,460,016	8.1459	8.020	8.020	8.080	8.000	8.350	2,511,700	8.1459	0.25%
2025-09-18	0	8.000	7.960	8.000	7.850	8.170	4,045,900	32,442,879	8.0187	8.000	7.960	8.000	7.850	8.170	4,045,900	8.0187	2.30%
2025-09-17	0	7.820	7.820	7.850	7.410	7.980	2,656,200	20,596,992	7.7543	7.820	7.820	7.850	7.410	7.980	2,656,200	7.7543	4.83%
2025-09-16	0	7.460	7.460	7.500	7.380	7.770	3,021,000	22,679,434	7.5073	7.460	7.460	7.500	7.380	7.770	3,021,000	7.5073	-2.61%
2025-09-15	0	7.660	7.660	7.670	7.530	8.210	3,861,100	30,052,195	7.7833	7.660	7.660	7.670	7.530	8.210	3,861,100	7.7833	-5.55%
2025-09-12	0	8.110	8.050	8.110	7.990	8.490	3,181,532	25,920,545	8.1472	8.110	8.050	8.110	7.990	8.490	3,181,532	8.1472	-2.29%
2025-09-11	0	8.300	8.300	8.320	7.720	8.370	6,427,300	52,006,356	8.0915	8.300	8.300	8.320	7.720	8.370	6,427,300	8.0915	3.36%
2025-09-10	0	8.030	8.030	8.080	7.350	8.150	7,738,356	61,026,942	7.8863	8.030	8.030	8.080	7.350	8.150	7,738,356	7.8863	6.36%
2025-09-09	0	7.550	7.500	7.550	7.360	8.000	3,308,100	25,000,482	7.5574	7.550	7.500	7.550	7.360	8.000	3,308,100	7.5574	-1.95%
2025-09-08	0	7.700	7.700	7.720	7.140	7.870	5,626,200	42,767,810	7.6015	7.700	7.700	7.720	7.140	7.870	5,626,200	7.6015	6.80%
2025-09-05	0	7.210	7.210	7.220	6.900	7.240	4,096,400	29,084,900	7.1001	7.210	7.210	7.220	6.900	7.240	4,096,400	7.1001	1.12%
2025-09-04	0	7.130	7.130	7.140	7.120	7.650	3,532,914	25,770,925	7.2945	7.130	7.130	7.140	7.120	7.650	3,532,914	7.2945	-5.81%
2025-09-03	0	7.570	7.570	7.600	7.530	7.840	2,255,700	17,194,249	7.6226	7.570	7.570	7.600	7.530	7.840	2,255,700	7.6226	-1.69%
2025-09-02	0	7.700	7.680	7.700	7.600	8.300	6,519,800	50,673,094	7.7722	7.700	7.680	7.700	7.600	8.300	6,519,800	7.7722	-7.12%
2025-09-01	0	8.290	8.280	8.290	8.030	8.420	3,323,300	27,270,266	8.2058	8.290	8.280	8.290	8.030	8.420	3,323,300	8.2058	0.73%
2025-08-29	0	8.230	8.230	8.260	7.960	8.560	6,055,000	49,741,088	8.2149	8.230	8.230	8.260	7.960	8.560	6,055,000	8.2149	-3.63%
2025-08-28	0	8.540	8.530	8.540	8.180	8.650	3,804,500	31,978,769	8.4055	8.540	8.530	8.540	8.180	8.650	3,804,500	8.4055	2.40%
2025-08-27	0	8.340	8.340	8.370	8.270	9.110	6,417,800	55,151,553	8.5935	8.340	8.340	8.370	8.270	9.110	6,417,800	8.5935	-3.92%
2025-08-26	0	8.680	8.680	8.690	8.620	9.200	6,961,400	61,528,525	8.8385	8.680	8.680	8.690	8.620	9.200	6,961,400	8.8385	-5.03%
2025-08-25	0	9.140	9.140	9.170	8.800	10.02	15,952,910	147,813,762	9.2656	9.140	9.140	9.170	8.800	10.02	15,952,910	9.2656	6.03%
2025-08-22	0	8.620	8.620	8.630	7.750	8.620	9,676,547	80,366,428	8.3053	8.620	8.620	8.630	7.750	8.620	9,676,547	8.3053	10.80%
2025-08-21	0	7.780	7.780	7.790	7.360	7.900	7,091,433	54,653,606	7.7070	7.780	7.780	7.790	7.360	7.900	7,091,433	7.7070	4.85%
2025-08-20	0	7.420	7.420	7.430	6.900	7.530	5,582,900	40,255,414	7.2105	7.420	7.420	7.430	6.900	7.530	5,582,900	7.2105	-1.46%
2025-08-19	0	7.530	7.530	7.560	7.190	7.770	8,218,800	61,881,932	7.5293	7.530	7.530	7.560	7.190	7.770	8,218,800	7.5293	3.86%
2025-08-18	0	7.250	7.250	7.270	6.360	7.380	9,518,600	67,229,663	7.0630	7.250	7.250	7.270	6.360	7.380	9,518,600	7.0630	10.69%
2025-08-15	0	6.550	6.550	6.560	6.160	6.620	7,371,000	47,196,677	6.4030	6.550	6.550	6.560	6.160	6.620	7,371,000	6.4030	3.15%
2025-08-14	0	6.350	6.340	6.350	6.220	6.670	5,562,300	35,556,274	6.3924	6.350	6.340	6.350	6.220	6.670	5,562,300	6.3924	-2.31%
2025-08-13	0	6.500	6.500	6.510	6.300	6.850	8,070,800	51,766,457	6.4140	6.500	6.500	6.510	6.300	6.850	8,070,800	6.4140	-0.76%
2025-08-12	0	6.550	6.550	6.560	6.390	6.840	5,634,500	37,155,661	6.5943	6.550	6.550	6.560	6.390	6.840	5,634,500	6.5943	-4.66%
2025-08-11	0	6.870	6.870	6.890	6.120	7.050	15,590,300	103,442,065	6.6350	6.870	6.870	6.890	6.120	7.050	15,590,300	6.6350	0.00%
2025-08-08	0	6.870	6.870	6.880	5.830	7.150	21,349,900	141,908,863	6.6468	6.870	6.870	6.880	5.830	7.150	21,349,900	6.6468	16.84%
2025-08-07	0	5.880	5.810	5.880	5.790	6.250	7,864,700	47,379,137	6.0243	5.880	5.810	5.880	5.790	6.250	7,864,700	6.0243	4.81%
2025-08-06	0	5.610	5.610	5.650	5.420	5.650	1,580,800	8,756,558	5.5393	5.610	5.610	5.650	5.420	5.650	1,580,800	5.5393	2.75%
2025-08-05	0	5.460	5.460	5.490	5.230	5.550	1,789,700	9,665,597	5.4007	5.460	5.460	5.490	5.230	5.550	1,789,700	5.4007	-0.55%
2025-08-04	0	5.490	5.490	5.510	5.360	5.600	1,215,300	6,639,026	5.4629	5.490	5.490	5.510	5.360	5.600	1,215,300	5.4629	0.00%
2025-08-01	0	5.490	5.460	5.490	5.450	5.960	3,615,400	20,409,413	5.6451	5.490	5.460	5.490	5.450	5.960	3,615,400	5.6451	-5.99%
2025-07-31	0	5.840	5.840	5.860	5.800	6.050	2,832,200	16,623,379	5.8694	5.840	5.840	5.860	5.800	6.050	2,832,200	5.8694	-3.47%
2025-07-30	0	6.050	6.040	6.050	5.890	6.350	6,000,300	36,640,525	6.1064	6.050	6.040	6.050	5.890	6.350	6,000,300	6.1064	-4.42%
2025-07-29	0	6.330	6.330	6.340	6.100	6.680	5,922,400	37,244,484	6.2887	6.330	6.330	6.340	6.100	6.680	5,922,400	6.2887	-6.08%
2025-07-28	0	6.740	6.700	6.740	5.870	6.900	12,331,400	79,685,292	6.4620	6.740	6.700	6.740	5.870	6.900	12,331,400	6.4620	16.21%
2025-07-25	0	5.800	5.780	5.800	5.750	6.100	1,973,800	11,486,366	5.8194	5.800	5.780	5.800	5.750	6.100	1,973,800	5.8194	-3.97%
2025-07-24	0	6.040	6.000	6.040	5.860	6.050	2,904,000	17,349,964	5.9745	6.040	6.000	6.040	5.860	6.050	2,904,000	5.9745	3.96%
2025-07-23	0	5.810	5.810	5.820	5.580	5.950	5,047,900	29,157,476	5.7762	5.810	5.810	5.820	5.580	5.950	5,047,900	5.7762	1.93%
2025-07-22	0	5.700	5.700	5.720	5.650	6.220	6,598,500	38,912,049	5.8971	5.700	5.700	5.720	5.650	6.220	6,598,500	5.8971	-8.36%
2025-07-21	0	6.220	6.210	6.220	5.940	6.320	3,652,800	22,451,142	6.1463	6.220	6.210	6.220	5.940	6.320	3,652,800	6.1463	0.32%
2025-07-18	0	6.200	6.190	6.200	5.900	6.260	6,999,300	42,656,446	6.0944	6.200	6.190	6.200	5.900	6.260	6,999,300	6.0944	4.38%
2025-07-17	0	5.940	5.940	5.950	5.910	6.160	3,977,800	23,950,015	6.0209	5.940	5.940	5.950	5.910	6.160	3,977,800	6.0209	1.54%
2025-07-16	0	5.850	5.850	5.860	5.800	6.100	4,051,400	23,842,162	5.8849	5.850	5.850	5.860	5.800	6.100	4,051,400	5.8849	-3.15%
2025-07-15	0	6.040	6.040	6.070	5.930	6.300	7,045,900	42,963,702	6.0977	6.040	6.040	6.070	5.930	6.300	7,045,900	6.0977	1.17%
2025-07-14	0	5.970	5.970	5.980	5.520	6.050	7,690,400	44,771,681	5.8218	5.970	5.970	5.980	5.520	6.050	7,690,400	5.8218	6.23%
2025-07-11	0	5.620	5.600	5.620	5.420	5.900	11,024,800	62,835,925	5.6995	5.620	5.600	5.620	5.420	5.900	11,024,800	5.6995	0.36%
2025-07-10	0	5.600	5.600	5.610	5.070	5.600	12,325,600	66,461,232	5.3921	5.600	5.600	5.610	5.070	5.600	12,325,600	5.3921	9.16%
2025-07-09	0	5.130	5.100	5.130	5.040	5.400	4,150,500	21,410,036	5.1584	5.130	5.100	5.130	5.040	5.400	4,150,500	5.1584	-2.84%
2025-07-08	0	5.280	5.270	5.280	5.080	5.380	7,293,500	38,197,722	5.2372	5.280	5.270	5.280	5.080	5.380	7,293,500	5.2372	2.13%
2025-07-07	0	5.170	5.160	5.170	4.750	5.250	7,999,100	40,740,338	5.0931	5.170	5.160	5.170	4.750	5.250	7,999,100	5.0931	4.87%
2025-07-04	0	4.930	4.910	4.930	4.530	5.080	6,818,700	33,262,643	4.8782	4.930	4.910	4.930	4.530	5.080	6,818,700	4.8782	7.41%
2025-07-03	0	4.590	4.590	4.600	4.550	4.810	3,440,595	16,099,521	4.6793	4.590	4.590	4.600	4.550	4.810	3,440,595	4.6793	-1.29%
2025-07-02	0	4.650	4.650	4.710	4.600	4.930	3,908,200	18,568,219	4.7511	4.650	4.650	4.710	4.600	4.930	3,908,200	4.7511	-5.68%
2025-06-30	0	4.930	4.930	4.970	4.330	5.350	14,626,600	71,957,223	4.9196	4.930	4.930	4.970	4.330	5.350	14,626,600	4.9196	10.04%
2025-06-27	0	4.480	4.480	4.500	4.410	5.900	37,366,300	193,771,084	5.1857	4.480	4.480	4.500	4.410	5.900	37,366,300	5.1857	4.67%
2025-06-26	0	4.280	4.290	4.300	4.060	4.720	14,091,835	62,678,166	4.4478	4.280	4.290	4.300	4.060	4.720	14,091,835	4.4478	3.38%
2025-06-25	0	4.140	4.130	4.140	3.790	4.160	4,494,457	18,074,953	4.0216	4.140	4.130	4.140	3.790	4.160	4,494,457	4.0216	7.53%
2025-06-24	0	3.850	3.850	3.870	3.680	3.920	1,937,800	7,381,346	3.8091	3.850	3.850	3.870	3.680	3.920	1,937,800	3.8091	4.90%
2025-06-23	0	3.670	3.660	3.670	3.620	3.750	1,151,200	4,228,983	3.6735	3.670	3.660	3.670	3.620	3.750	1,151,200	3.6735	-1.61%
2025-06-20	0	3.730	3.730	3.760	3.680	3.940	1,239,600	4,679,029	3.7746	3.730	3.730	3.760	3.680	3.940	1,239,600	3.7746	-3.62%
2025-06-19	0	3.870	3.870	3.900	3.830	4.250	2,144,450	8,534,717	3.9799	3.870	3.870	3.900	3.830	4.250	2,144,450	3.9799	-2.03%
2025-06-18	0	3.950	3.920	3.950	3.850	4.060	799,127	3,134,511	3.9224	3.950	3.920	3.950	3.850	4.060	799,127	3.9224	-2.47%
2025-06-17	0	4.050	4.050	4.060	4.050	4.250	851,700	3,500,012	4.1094	4.050	4.050	4.060	4.050	4.250	851,700	4.1094	-1.22%
2025-06-16	0	4.100	4.100	4.130	3.810	4.160	2,169,600	8,823,505	4.0669	4.100	4.100	4.130	3.810	4.160	2,169,600	4.0669	7.33%
2025-06-13	0	3.820	3.820	3.840	3.800	4.060	2,070,700	8,049,380	3.8873	3.820	3.820	3.840	3.800	4.060	2,070,700	3.8873	-7.06%
2025-06-12	0	4.110	4.110	4.120	3.980	4.160	1,750,900	7,149,165	4.0831	4.110	4.110	4.120	3.980	4.160	1,750,900	4.0831	0.24%
2025-06-11	0	4.100	4.050	4.100	4.000	4.280	2,289,900	9,530,207	4.1618	4.100	4.050	4.100	4.000	4.280	2,289,900	4.1618	-0.24%
2025-06-10	0	4.110	4.110	4.120	4.020	4.250	2,874,778	11,765,891	4.0928	4.110	4.110	4.120	4.020	4.250	2,874,778	4.0928	-3.29%
2025-06-09	0	4.250	4.240	4.250	3.960	4.460	8,251,400	35,009,443	4.2428	4.250	4.240	4.250	3.960	4.460	8,251,400	4.2428	11.84%
2025-06-06	0	3.800	3.800	3.810	3.750	4.740	8,809,700	36,185,767	4.1075	3.800	3.800	3.810	3.750	4.740	8,809,700	4.1075	-2.06%
2025-06-05	0	3.880	3.880	3.890	3.590	3.890	2,353,536	8,930,470	3.7945	3.880	3.880	3.890	3.590	3.890	2,353,536	3.7945	9.30%
2025-06-04	0	3.550	3.560	3.600	3.430	3.600	1,048,500	3,700,488	3.5293	3.550	3.560	3.600	3.430	3.600	1,048,500	3.5293	2.90%
2025-06-03	0	3.450	3.450	3.470	3.240	3.540	1,567,800	5,322,006	3.3946	3.450	3.450	3.470	3.240	3.540	1,567,800	3.3946	8.15%
2025-06-02	0	3.190	3.190	3.290	3.170	3.300	203,200	652,181	3.2096	3.190	3.190	3.290	3.170	3.300	203,200	3.2096	-2.15%
2025-05-30	0	3.260	3.260	3.270	3.220	3.310	412,900	1,347,973	3.2646	3.260	3.260	3.270	3.220	3.310	412,900	3.2646	0.00%
2025-05-29	0	3.260	3.240	3.260	3.110	3.260	246,700	779,024	3.1578	3.260	3.240	3.260	3.110	3.260	246,700	3.1578	5.84%
2025-05-28	0	3.080	3.080	3.150	3.050	3.140	139,900	432,400	3.0908	3.080	3.080	3.150	3.050	3.140	139,900	3.0908	-0.96%
2025-05-27	0	3.110	3.110	3.150	3.100	3.150	221,500	690,700	3.1183	3.110	3.110	3.150	3.100	3.150	221,500	3.1183	-1.27%
2025-05-26	0	3.150	3.120	3.150	3.050	3.170	502,000	1,563,269	3.1141	3.150	3.120	3.150	3.050	3.170	502,000	3.1141	-0.32%
2025-05-23	0	3.160	3.160	3.240	3.160	3.370	515,100	1,661,487	3.2256	3.160	3.160	3.240	3.160	3.370	515,100	3.2256	-4.82%
2025-05-22	0	3.320	3.300	3.320	3.300	3.380	1,092,300	3,640,035	3.3324	3.320	3.300	3.320	3.300	3.380	1,092,300	3.3324	-0.30%
2025-05-21	0	3.330	3.290	3.330	3.160	3.340	372,534	1,222,240	3.2809	3.330	3.290	3.330	3.160	3.340	372,534	3.2809	1.52%
2025-05-20	0	3.280	3.250	3.280	3.050	3.350	1,011,400	3,254,734	3.2180	3.280	3.250	3.280	3.050	3.350	1,011,400	3.2180	6.49%
2025-05-19	0	3.080	3.060	3.120	3.030	3.100	214,000	659,253	3.0806	3.080	3.060	3.120	3.030	3.100	214,000	3.0806	0.33%
2025-05-16	0	3.070	3.070	3.090	3.020	3.130	282,800	868,732	3.0719	3.070	3.070	3.090	3.020	3.130	282,800	3.0719	-1.92%
2025-05-15	0	3.130	3.130	3.160	3.120	3.260	260,500	830,251	3.1871	3.130	3.130	3.160	3.120	3.260	260,500	3.1871	-3.40%
2025-05-14	0	3.240	3.180	3.240	3.150	3.270	204,700	660,017	3.2243	3.240	3.180	3.240	3.150	3.270	204,700	3.2243	0.93%
2025-05-13	0	3.210	3.170	3.210	3.170	3.320	316,300	1,021,914	3.2308	3.210	3.170	3.210	3.170	3.320	316,300	3.2308	-0.31%
2025-05-12	0	3.220	3.210	3.220	3.130	3.220	524,400	1,667,136	3.1791	3.220	3.210	3.220	3.130	3.220	524,400	3.1791	1.26%
2025-05-09	0	3.180	3.170	3.180	3.110	3.240	262,500	834,799	3.1802	3.180	3.170	3.180	3.110	3.240	262,500	3.1802	-0.31%
2025-05-08	0	3.190	3.180	3.230	3.020	3.340	692,500	2,235,723	3.2285	3.190	3.180	3.230	3.020	3.340	692,500	3.2285	-0.93%
2025-05-07	0	3.220	3.220	3.250	3.100	3.280	597,100	1,893,153	3.1706	3.220	3.220	3.250	3.100	3.280	597,100	3.1706	1.26%
2025-05-06	0	3.180	3.140	3.180	3.060	3.180	658,200	2,046,242	3.1088	3.180	3.140	3.180	3.060	3.180	658,200	3.1088	3.58%
2025-05-02	0	3.070	3.070	3.130	3.070	3.140	292,700	906,288	3.0963	3.070	3.070	3.130	3.070	3.140	292,700	3.0963	0.66%
2025-04-30	0	3.050	3.050	3.060	3.030	3.130	333,200	1,029,780	3.0906	3.050	3.050	3.060	3.030	3.130	333,200	3.0906	-2.56%
2025-04-29	0	3.130	3.080	3.130	3.000	3.150	616,300	1,902,338	3.0867	3.130	3.080	3.130	3.000	3.150	616,300	3.0867	2.62%
2025-04-28	0	3.050	3.000	3.050	2.950	3.060	430,000	1,299,282	3.0216	3.050	3.000	3.050	2.950	3.060	430,000	3.0216	-1.29%
2025-04-25	0	3.090	3.000	3.100	2.820	3.140	877,900	2,671,682	3.0433	3.090	3.000	3.100	2.820	3.140	877,900	3.0433	5.10%
2025-04-24	0	2.940	2.890	2.940	2.870	2.960	186,400	543,610	2.9164	2.940	2.890	2.940	2.870	2.960	186,400	2.9164	-1.67%
2025-04-23	0	2.990	2.980	2.990	2.900	3.090	384,700	1,138,925	2.9606	2.990	2.980	2.990	2.900	3.090	384,700	2.9606	4.18%
2025-04-22	0	2.870	2.800	2.870	2.680	2.880	845,700	2,346,930	2.7751	2.870	2.800	2.870	2.680	2.880	845,700	2.7751	6.30%
2025-04-17	0	2.700	2.680	2.700	2.660	2.750	330,573	892,058	2.6985	2.700	2.680	2.700	2.660	2.750	330,573	2.6985	1.12%
2025-04-16	0	2.670	2.620	2.670	2.560	2.900	514,300	1,366,139	2.6563	2.670	2.620	2.670	2.560	2.900	514,300	2.6563	-4.30%
2025-04-15	0	2.790	2.740	2.790	2.720	2.820	273,100	757,080	2.7722	2.790	2.740	2.790	2.720	2.820	273,100	2.7722	-2.11%
2025-04-14	0	2.850	2.800	2.850	2.700	2.970	818,800	2,306,131	2.8165	2.850	2.800	2.850	2.700	2.970	818,800	2.8165	8.78%
2025-04-11	0	2.620	2.620	2.680	2.590	2.740	766,400	2,021,281	2.6374	2.620	2.620	2.680	2.590	2.740	766,400	2.6374	-1.13%
2025-04-10	0	2.650	2.610	2.650	2.600	2.950	1,929,900	5,391,691	2.7938	2.650	2.610	2.650	2.600	2.950	1,929,900	2.7938	-4.33%
2025-04-09	0	2.770	2.760	2.770	2.680	2.860	718,000	1,965,844	2.7379	2.770	2.760	2.770	2.680	2.860	718,000	2.7379	-3.15%
2025-04-08	0	2.860	2.780	2.870	2.740	3.000	757,200	2,141,734	2.8285	2.860	2.780	2.870	2.740	3.000	757,200	2.8285	2.51%
2025-04-07	0	2.790	2.680	2.710	2.680	2.930	2,224,300	6,200,882	2.7878	2.790	2.680	2.710	2.680	2.930	2,224,300	2.7878	-15.96%
2025-04-03	0	3.320	3.290	3.370	3.260	3.420	637,200	2,154,046	3.3805	3.320	3.290	3.370	3.260	3.420	637,200	3.3805	-1.19%
2025-04-02	0	3.360	3.280	3.360	3.280	3.430	324,400	1,080,646	3.3312	3.360	3.280	3.360	3.280	3.430	324,400	3.3312	0.30%
2025-04-01	0	3.350	3.350	3.400	3.200	3.550	377,000	1,288,407	3.4175	3.350	3.350	3.400	3.200	3.550	377,000	3.4175	1.82%
2025-03-31	0	3.290	3.250	3.290	3.150	3.450	956,900	3,151,682	3.2936	3.290	3.250	3.290	3.150	3.450	956,900	3.2936	-6.27%
2025-03-28	0	3.510	3.510	3.520	3.400	3.620	480,700	1,674,200	3.4828	3.510	3.510	3.520	3.400	3.620	480,700	3.4828	-1.96%
2025-03-27	0	3.580	3.550	3.580	3.460	3.610	241,400	853,032	3.5337	3.580	3.550	3.580	3.460	3.610	241,400	3.5337	1.13%
2025-03-26	0	3.540	3.500	3.540	3.460	3.680	201,884	711,861	3.5261	3.540	3.500	3.540	3.460	3.680	201,884	3.5261	0.85%
2025-03-25	0	3.510	3.400	3.520	3.370	3.600	467,300	1,609,643	3.4446	3.510	3.400	3.520	3.370	3.600	467,300	3.4446	1.15%
2025-03-24	0	3.470	3.470	3.530	3.450	3.550	740,100	2,587,307	3.4959	3.470	3.470	3.530	3.450	3.550	740,100	3.4959	-2.80%
2025-03-21	0	3.570	3.570	3.600	3.550	3.800	550,500	1,981,459	3.5994	3.570	3.570	3.600	3.550	3.800	550,500	3.5994	-3.51%
2025-03-20	0	3.700	3.660	3.700	3.580	3.760	1,083,700	3,966,485	3.6601	3.700	3.660	3.700	3.580	3.760	1,083,700	3.6601	2.21%
2025-03-19	0	3.620	3.620	3.630	3.510	3.730	718,900	2,570,021	3.5749	3.620	3.620	3.630	3.510	3.730	718,900	3.5749	-0.82%
2025-03-18	0	3.650	3.640	3.650	3.590	3.710	605,200	2,193,772	3.6249	3.650	3.640	3.650	3.590	3.710	605,200	3.6249	-0.82%
2025-03-17	0	3.680	3.660	3.690	3.620	3.700	251,600	916,789	3.6438	3.680	3.660	3.690	3.620	3.700	251,600	3.6438	1.38%
2025-03-14	0	3.630	3.630	3.680	3.560	3.720	310,400	1,130,439	3.6419	3.630	3.630	3.680	3.560	3.720	310,400	3.6419	0.83%
2025-03-13	0	3.600	3.560	3.680	3.520	3.640	414,600	1,475,840	3.5597	3.600	3.560	3.680	3.520	3.640	414,600	3.5597	-1.10%
2025-03-12	0	3.640	3.640	3.680	3.640	3.800	526,200	1,948,764	3.7035	3.640	3.640	3.680	3.640	3.800	526,200	3.7035	-2.15%
2025-03-11	0	3.720	3.720	3.750	3.600	3.780	1,172,200	4,276,360	3.6481	3.720	3.720	3.750	3.600	3.780	1,172,200	3.6481	1.36%
2025-03-10	0	3.670	3.670	3.680	3.620	3.790	472,200	1,737,301	3.6792	3.670	3.670	3.680	3.620	3.790	472,200	3.6792	-0.81%
2025-03-07	0	3.700	3.700	3.760	3.690	3.770	841,800	3,125,128	3.7124	3.700	3.700	3.760	3.690	3.770	841,800	3.7124	-1.86%
2025-03-06	0	3.770	3.700	3.770	3.640	3.850	2,453,000	9,187,491	3.7454	3.770	3.700	3.770	3.640	3.850	2,453,000	3.7454	2.72%
2025-03-05	0	3.670	3.650	3.670	3.570	3.700	930,800	3,368,954	3.6194	3.670	3.650	3.670	3.570	3.700	930,800	3.6194	0.82%
2025-03-04	0	3.640	3.600	3.640	3.440	3.700	1,751,100	6,205,224	3.5436	3.640	3.600	3.640	3.440	3.700	1,751,100	3.5436	1.96%
2025-03-03	0	3.570	3.570	3.580	3.540	3.720	842,800	3,068,921	3.6413	3.570	3.570	3.580	3.540	3.720	842,800	3.6413	-2.99%
2025-02-28	0	3.680	3.640	3.680	3.610	3.840	1,483,500	5,462,436	3.6821	3.680	3.640	3.680	3.610	3.840	1,483,500	3.6821	-3.16%
2025-02-27	0	3.800	3.800	3.810	3.680	3.810	2,115,900	7,877,857	3.7232	3.800	3.800	3.810	3.680	3.810	2,115,900	3.7232	-1.55%
2025-02-26	0	3.860	3.820	3.860	3.700	3.950	1,943,100	7,456,185	3.8373	3.860	3.820	3.860	3.700	3.950	1,943,100	3.8373	3.76%
2025-02-25	0	3.720	3.720	3.760	3.690	3.920	1,131,200	4,242,139	3.7501	3.720	3.720	3.760	3.690	3.920	1,131,200	3.7501	-4.86%
2025-02-24	0	3.910	3.880	3.900	3.660	3.950	2,194,400	8,454,733	3.8529	3.910	3.880	3.900	3.660	3.950	2,194,400	3.8529	4.83%
2025-02-21	0	3.730	3.730	3.760	3.560	3.770	1,850,300	6,852,207	3.7033	3.730	3.730	3.760	3.560	3.770	1,850,300	3.7033	3.61%
2025-02-20	0	3.600	3.600	3.630	3.590	3.750	1,162,400	4,234,529	3.6429	3.600	3.600	3.630	3.590	3.750	1,162,400	3.6429	-3.23%
2025-02-19	0	3.720	3.690	3.720	3.620	3.730	729,500	2,674,836	3.6667	3.720	3.690	3.720	3.620	3.730	729,500	3.6667	0.54%
2025-02-18	0	3.700	3.670	3.700	3.610	3.790	712,500	2,619,147	3.6760	3.700	3.670	3.700	3.610	3.790	712,500	3.6760	0.00%
2025-02-17	0	3.700	3.700	3.730	3.660	3.900	1,794,600	6,719,480	3.7443	3.700	3.700	3.730	3.660	3.900	1,794,600	3.7443	-3.65%
2025-02-14	0	3.840	3.840	3.850	3.560	3.850	2,253,200	8,413,818	3.7342	3.840	3.840	3.850	3.560	3.850	2,253,200	3.7342	6.08%
2025-02-13	0	3.620	3.520	3.620	3.470	3.680	754,500	2,676,427	3.5473	3.620	3.520	3.620	3.470	3.680	754,500	3.5473	0.56%
2025-02-12	0	3.600	3.530	3.600	3.370	3.600	1,664,700	5,816,663	3.4941	3.600	3.530	3.600	3.370	3.600	1,664,700	3.4941	0.28%
2025-02-11	0	3.590	3.550	3.590	3.050	3.650	6,000,900	20,982,889	3.4966	3.590	3.550	3.590	3.050	3.650	6,000,900	3.4966	16.94%
2025-02-10	0	3.070	3.050	3.070	2.900	3.100	2,991,100	9,092,204	3.0398	3.070	3.050	3.070	2.900	3.100	2,991,100	3.0398	4.78%
2025-02-07	0	2.930	2.910	2.950	2.870	3.000	1,339,900	3,917,264	2.9235	2.930	2.910	2.950	2.870	3.000	1,339,900	2.9235	0.69%
2025-02-06	0	2.910	2.930	2.960	2.860	2.980	441,700	1,286,627	2.9129	2.910	2.930	2.960	2.860	2.980	441,700	2.9129	-2.35%
2025-02-05	0	2.980	2.880	2.980	2.840	2.980	445,300	1,290,958	2.8991	2.980	2.880	2.980	2.840	2.980	445,300	2.8991	3.47%
2025-02-04	0	2.880	2.820	2.880	2.740	2.880	1,825,800	5,127,961	2.8086	2.880	2.820	2.880	2.740	2.880	1,825,800	2.8086	4.35%
2025-02-03	0	2.760	2.700	2.790	2.690	2.800	167,200	459,449	2.7479	2.760	2.700	2.790	2.690	2.800	167,200	2.7479	-1.43%
2025-01-28	0	2.800	2.780	2.800	2.710	2.800	48,500	135,068	2.7849	2.800	2.780	2.800	2.710	2.800	48,500	2.7849	-1.06%
2025-01-27	0	2.830	2.780	2.830	2.760	2.840	664,400	1,849,494	2.7837	2.830	2.780	2.830	2.760	2.840	664,400	2.7837	1.07%
2025-01-24	0	2.800	2.800	2.850	2.730	2.850	744,000	2,077,420	2.7922	2.800	2.800	2.850	2.730	2.850	744,000	2.7922	1.08%
2025-01-23	0	2.770	2.760	2.780	2.720	2.870	647,900	1,798,845	2.7764	2.770	2.760	2.780	2.720	2.870	647,900	2.7764	-1.07%
2025-01-22	0	2.800	2.790	2.800	2.750	2.900	225,400	631,922	2.8036	2.800	2.790	2.800	2.750	2.900	225,400	2.8036	-2.44%
2025-01-21	0	2.870	2.800	2.870	2.720	2.880	1,019,900	2,851,061	2.7954	2.870	2.800	2.870	2.720	2.880	1,019,900	2.7954	2.50%
2025-01-20	0	2.800	2.790	2.800	2.730	2.970	465,100	1,303,329	2.8023	2.800	2.790	2.800	2.730	2.970	465,100	2.8023	-1.06%
2025-01-17	0	2.830	2.810	2.830	2.740	2.920	996,000	2,817,723	2.8290	2.830	2.810	2.830	2.740	2.920	996,000	2.8290	4.04%
2025-01-16	0	2.720	2.720	2.780	2.660	2.810	638,400	1,755,801	2.7503	2.720	2.720	2.780	2.660	2.810	638,400	2.7503	2.26%
2025-01-15	0	2.660	2.600	2.660	2.580	2.690	73,800	192,535	2.6089	2.660	2.600	2.660	2.580	2.690	73,800	2.6089	1.92%
2025-01-14	0	2.610	2.610	2.720	2.600	2.750	399,200	1,052,694	2.6370	2.610	2.610	2.720	2.600	2.750	399,200	2.6370	2.76%
2025-01-13	0	2.540	2.530	2.560	2.500	2.630	976,600	2,484,433	2.5440	2.540	2.530	2.560	2.500	2.630	976,600	2.5440	-4.51%
2025-01-10	0	2.660	2.660	2.700	2.630	2.800	714,800	1,905,246	2.6654	2.660	2.660	2.700	2.630	2.800	714,800	2.6654	-2.92%
2025-01-09	0	2.740	2.740	2.790	2.720	2.830	170,200	469,805	2.7603	2.740	2.740	2.790	2.720	2.830	170,200	2.7603	-1.44%
2025-01-08	0	2.780	2.750	2.780	2.700	2.940	416,000	1,149,505	2.7632	2.780	2.750	2.780	2.700	2.940	416,000	2.7632	-1.77%
2025-01-07	0	2.830	2.770	2.830	2.730	2.980	313,200	877,832	2.8028	2.830	2.770	2.830	2.730	2.980	313,200	2.8028	2.54%
2025-01-06	0	2.760	2.760	2.800	2.720	2.800	277,600	764,833	2.7552	2.760	2.760	2.800	2.720	2.800	277,600	2.7552	1.10%
2025-01-03	0	2.730	2.730	2.740	2.730	2.870	154,700	428,700	2.7712	2.730	2.730	2.740	2.730	2.870	154,700	2.7712	-3.19%
2025-01-02	0	2.820	2.760	2.930	2.780	2.860	314,400	890,457	2.8322	2.820	2.760	2.930	2.780	2.860	314,400	2.8322	-1.40%
2024-12-31	0	2.860	2.860	3.000	2.860	3.000	103,500	304,590	2.9429	2.860	2.860	3.000	2.860	3.000	103,500	2.9429	0.00%
2024-12-30	0	2.860	2.860	2.870	2.830	2.940	214,600	617,406	2.8770	2.860	2.860	2.870	2.830	2.940	214,600	2.8770	-0.69%
2024-12-27	0	2.880	2.880	2.910	2.790	2.910	703,200	2,006,005	2.8527	2.880	2.880	2.910	2.790	2.910	703,200	2.8527	2.13%
2024-12-24	0	2.820	2.820	2.850	2.730	2.880	376,300	1,066,456	2.8341	2.820	2.820	2.850	2.730	2.880	376,300	2.8341	-0.35%
2024-12-23	0	2.830	2.830	2.860	2.730	2.840	498,500	1,375,300	2.7589	2.830	2.830	2.860	2.730	2.840	498,500	2.7589	-1.39%
2024-12-20	0	2.870	2.830	2.880	2.720	2.880	553,600	1,544,242	2.7895	2.870	2.830	2.880	2.720	2.880	553,600	2.7895	2.14%
2024-12-19	0	2.810	2.810	2.830	2.810	2.930	707,500	2,023,596	2.8602	2.810	2.810	2.830	2.810	2.930	707,500	2.8602	-3.77%
2024-12-18	0	2.920	2.920	2.990	2.920	3.000	365,900	1,085,542	2.9668	2.920	2.920	2.990	2.920	3.000	365,900	2.9668	0.34%
2024-12-17	0	2.910	2.910	2.980	2.900	3.000	269,400	790,670	2.9349	2.910	2.910	2.980	2.900	3.000	269,400	2.9349	-0.68%
2024-12-16	0	2.930	2.920	2.990	2.900	3.060	649,985	1,932,972	2.9739	2.930	2.920	2.990	2.900	3.060	649,985	2.9739	-1.68%
2024-12-13	0	2.980	2.980	3.020	2.920	3.030	439,900	1,309,079	2.9759	2.980	2.980	3.020	2.920	3.030	439,900	2.9759	-1.00%
2024-12-12	0	3.010	3.010	3.120	2.860	3.180	1,442,300	4,349,186	3.0155	3.010	3.010	3.120	2.860	3.180	1,442,300	3.0155	4.15%
2024-12-11	0	2.890	2.880	2.900	2.870	3.080	380,323	1,121,641	2.9492	2.890	2.880	2.900	2.870	3.080	380,323	2.9492	-3.34%
2024-12-10	0	2.990	2.990	3.000	2.830	3.290	1,654,800	5,141,275	3.1069	2.990	2.990	3.000	2.830	3.290	1,654,800	3.1069	-6.27%
2024-12-09	0	3.190	3.140	3.190	3.020	3.280	1,182,300	3,677,630	3.1106	3.190	3.140	3.190	3.020	3.280	1,182,300	3.1106	-3.33%
2024-12-06	0	3.300	3.270	3.300	3.200	3.330	1,015,700	3,315,916	3.2647	3.300	3.270	3.300	3.200	3.330	1,015,700	3.2647	2.17%
2024-12-05	0	3.230	3.230	3.320	3.170	3.380	1,144,400	3,764,212	3.2892	3.230	3.230	3.320	3.170	3.380	1,144,400	3.2892	3.19%
2024-12-04	0	3.130	3.130	3.170	3.050	3.170	925,500	2,892,783	3.1256	3.130	3.130	3.170	3.050	3.170	925,500	3.1256	1.29%
2024-12-03	0	3.090	3.090	3.130	3.020	3.250	468,200	1,434,830	3.0646	3.090	3.090	3.130	3.020	3.250	468,200	3.0646	-2.83%
2024-12-02	0	3.180	3.160	3.180	2.900	3.240	1,282,100	3,983,217	3.1068	3.180	3.160	3.180	2.900	3.240	1,282,100	3.1068	9.66%
2024-11-29	0	2.900	2.900	3.020	2.880	3.070	317,400	940,600	2.9635	2.900	2.900	3.020	2.880	3.070	317,400	2.9635	-1.69%
2024-11-28	0	2.950	2.950	3.000	2.910	3.080	287,600	853,725	2.9684	2.950	2.950	3.000	2.910	3.080	287,600	2.9684	-4.22%
2024-11-27	0	3.080	3.010	3.080	2.920	3.200	983,700	3,033,162	3.0834	3.080	3.010	3.080	2.920	3.200	983,700	3.0834	3.01%
2024-11-26	0	2.990	2.990	3.010	2.650	3.010	1,832,915	5,296,249	2.8895	2.990	2.990	3.010	2.650	3.010	1,832,915	2.8895	12.83%
2024-11-25	0	2.650	2.650	2.670	2.600	2.790	449,700	1,214,063	2.6997	2.650	2.650	2.670	2.600	2.790	449,700	2.6997	-2.93%
2024-11-22	0	2.730	2.710	2.780	2.630	2.990	2,098,500	5,784,377	2.7564	2.730	2.710	2.780	2.630	2.990	2,098,500	2.7564	-8.08%
2024-11-21	0	2.970	2.970	2.990	2.960	3.120	429,200	1,293,671	3.0141	2.970	2.970	2.990	2.960	3.120	429,200	3.0141	-5.11%
2024-11-20	0	3.130	3.130	3.170	3.030	3.290	460,100	1,458,741	3.1705	3.130	3.130	3.170	3.030	3.290	460,100	3.1705	1.62%
2024-11-19	0	3.080	3.080	3.150	2.990	3.160	344,500	1,055,948	3.0652	3.080	3.080	3.150	2.990	3.160	344,500	3.0652	0.00%
2024-11-18	0	3.080	3.000	3.080	3.000	3.120	678,900	2,080,326	3.0643	3.080	3.000	3.080	3.000	3.120	678,900	3.0643	1.65%
2024-11-15	0	3.030	2.990	3.070	2.950	3.110	401,400	1,210,724	3.0163	3.030	2.990	3.070	2.950	3.110	401,400	3.0163	-0.66%
2024-11-14	0	3.050	3.010	3.050	2.920	3.230	1,051,400	3,243,298	3.0847	3.050	3.010	3.050	2.920	3.230	1,051,400	3.0847	0.99%
2024-11-13	0	3.020	2.990	3.020	2.850	3.050	1,633,700	4,816,111	2.9480	3.020	2.990	3.020	2.850	3.050	1,633,700	2.9480	-0.98%
2024-11-12	0	3.050	3.050	3.080	3.050	3.210	596,800	1,862,497	3.1208	3.050	3.050	3.080	3.050	3.210	596,800	3.1208	-4.09%
2024-11-11	0	3.180	3.140	3.180	3.080	3.250	491,800	1,547,118	3.1458	3.180	3.140	3.180	3.080	3.250	491,800	3.1458	0.00%
2024-11-08	0	3.180	3.180	3.190	3.180	3.470	1,011,300	3,302,716	3.2658	3.180	3.180	3.190	3.180	3.470	1,011,300	3.2658	-7.29%
2024-11-07	0	3.430	3.380	3.430	3.130	3.440	2,125,900	6,933,292	3.2613	3.430	3.380	3.430	3.130	3.440	2,125,900	3.2613	7.19%
2024-11-06	0	3.200	3.130	3.200	3.090	3.260	958,600	3,037,436	3.1686	3.200	3.130	3.200	3.090	3.260	958,600	3.1686	0.00%
2024-11-05	0	3.200	3.170	3.200	3.040	3.330	1,418,700	4,465,685	3.1477	3.200	3.170	3.200	3.040	3.330	1,418,700	3.1477	-2.44%
2024-11-04	0	3.280	3.180	3.280	3.170	3.630	512,200	1,660,943	3.2428	3.280	3.180	3.280	3.170	3.630	512,200	3.2428	-0.61%
2024-11-01	0	3.300	3.280	3.300	3.250	3.380	480,700	1,586,969	3.3014	3.300	3.280	3.300	3.250	3.380	480,700	3.3014	-2.65%
2024-10-31	0	3.390	3.390	3.440	3.370	3.570	431,400	1,484,229	3.4405	3.390	3.390	3.440	3.370	3.570	431,400	3.4405	0.00%
2024-10-30	0	3.390	3.390	3.460	3.330	3.600	157,700	543,081	3.4438	3.390	3.390	3.460	3.330	3.600	157,700	3.4438	-4.51%
2024-10-29	0	3.550	3.500	3.550	3.510	3.690	411,200	1,459,465	3.5493	3.550	3.500	3.550	3.510	3.690	411,200	3.5493	-1.93%
2024-10-28	0	3.620	3.550	3.620	3.500	3.690	500,300	1,809,174	3.6162	3.620	3.550	3.620	3.500	3.690	500,300	3.6162	0.56%
2024-10-25	0	3.600	3.550	3.600	3.500	3.670	280,100	1,008,980	3.6022	3.600	3.550	3.600	3.500	3.670	280,100	3.6022	1.12%
2024-10-24	0	3.560	3.510	3.560	3.480	3.710	624,000	2,223,893	3.5639	3.560	3.510	3.560	3.480	3.710	624,000	3.5639	-1.11%
2024-10-23	0	3.600	3.540	3.600	3.520	3.650	505,500	1,802,033	3.5649	3.600	3.540	3.600	3.520	3.650	505,500	3.5649	1.12%
2024-10-22	0	3.560	3.540	3.600	3.530	3.660	381,300	1,365,044	3.5800	3.560	3.540	3.600	3.530	3.660	381,300	3.5800	0.00%
2024-10-21	0	3.560	3.560	3.610	3.550	3.710	218,500	786,326	3.5987	3.560	3.560	3.610	3.550	3.710	218,500	3.5987	-3.52%
2024-10-18	0	3.690	3.690	3.700	3.490	3.740	1,768,700	6,527,563	3.6906	3.690	3.690	3.700	3.490	3.740	1,768,700	3.6906	3.07%
2024-10-17	0	3.580	3.540	3.580	3.450	3.780	764,700	2,728,174	3.5676	3.580	3.540	3.580	3.450	3.780	764,700	3.5676	2.58%
2024-10-16	0	3.490	3.490	3.580	3.360	3.690	894,524	3,107,133	3.4735	3.490	3.490	3.580	3.360	3.690	894,524	3.4735	0.87%
2024-10-15	0	3.460	3.400	3.460	3.360	3.700	1,378,400	4,793,179	3.4773	3.460	3.400	3.460	3.360	3.700	1,378,400	3.4773	-5.98%
2024-10-14	0	3.680	3.680	3.690	3.580	3.750	1,044,000	3,839,450	3.6776	3.680	3.680	3.690	3.580	3.750	1,044,000	3.6776	1.66%
2024-10-10	0	3.620	3.610	3.620	3.600	4.000	2,879,600	10,718,013	3.7220	3.620	3.610	3.620	3.600	4.000	2,879,600	3.7220	-1.09%
2024-10-09	0	3.660	3.660	3.790	3.560	3.920	3,534,000	13,162,436	3.7245	3.660	3.660	3.790	3.560	3.920	3,534,000	3.7245	-4.69%
2024-10-08	0	3.840	3.840	3.890	3.780	5.350	8,675,457	36,575,083	4.2159	3.840	3.840	3.890	3.780	5.350	8,675,457	4.2159	-28.36%
2024-10-07	0	5.360	5.360	5.370	5.220	5.940	10,083,384	55,102,966	5.4647	5.360	5.360	5.370	5.220	5.940	10,083,384	5.4647	-6.78%
2024-10-04	0	5.750	5.750	5.760	5.190	5.930	6,510,500	37,232,536	5.7188	5.750	5.750	5.760	5.190	5.930	6,510,500	5.7188	10.79%
2024-10-03	0	5.190	5.140	5.190	4.860	5.780	8,462,192	43,844,082	5.1812	5.190	5.140	5.190	4.860	5.780	8,462,192	5.1812	4.64%
2024-10-02	0	4.960	4.960	5.000	4.360	6.000	10,222,000	52,784,294	5.1638	4.960	4.960	5.000	4.360	6.000	10,222,000	5.1638	19.52%
2024-09-30	0	4.150	4.150	4.220	3.700	4.410	5,113,500	21,028,919	4.1124	4.150	4.150	4.220	3.700	4.410	5,113,500	4.1124	16.57%
2024-09-27	0	3.560	3.540	3.560	3.300	3.620	3,233,100	11,282,580	3.4897	3.560	3.540	3.560	3.300	3.620	3,233,100	3.4897	8.87%
2024-09-26	0	3.270	3.270	3.280	3.220	3.650	3,508,800	11,857,676	3.3794	3.270	3.270	3.280	3.220	3.650	3,508,800	3.3794	-1.80%
2024-09-25	0	3.330	3.330	3.410	3.270	3.840	4,215,300	14,819,040	3.5155	3.330	3.330	3.410	3.270	3.840	4,215,300	3.5155	-11.20%
2024-09-24	0	3.750	3.750	3.800	3.410	4.360	8,239,651	31,574,394	3.8320	3.750	3.750	3.800	3.410	4.360	8,239,651	3.8320	-12.38%
2024-09-23	0	4.280	4.230	4.280	3.560	4.360	6,605,300	27,128,304	4.1071	4.280	4.230	4.280	3.560	4.360	6,605,300	4.1071	10.88%
2024-09-20	0	3.860	3.850	3.860	3.250	3.900	9,327,600	34,369,768	3.6847	3.860	3.850	3.860	3.250	3.900	9,327,600	3.6847	19.14%
2024-09-19	0	3.240	3.220	3.240	2.660	3.270	6,254,500	18,920,427	3.0251	3.240	3.220	3.240	2.660	3.270	6,254,500	3.0251	14.89%
2024-09-17	0	2.820	2.780	2.820	2.650	3.170	5,783,200	16,713,487	2.8900	2.820	2.780	2.820	2.650	3.170	5,783,200	2.8900	-3.75%
2024-09-16	0	2.930	2.920	2.930	2.150	2.930	7,954,100	20,090,516	2.5258	2.930	2.920	2.930	2.150	2.930	7,954,100	2.5258	37.56%
2024-09-13	0	2.130	2.130	2.140	1.850	2.160	6,260,911	12,696,411	2.0279	2.130	2.130	2.140	1.850	2.160	6,260,911	2.0279	12.11%
2024-09-12	0	1.900	1.900	1.910	1.820	1.990	7,165,300	13,687,310	1.9102	1.900	1.900	1.910	1.820	1.990	7,165,300	1.9102	-6.86%
2024-09-11	0	2.040	2.040	2.050	1.920	2.270	9,405,398	19,716,223	2.0963	2.040	2.040	2.050	1.920	2.270	9,405,398	2.0963	-3.32%
2024-09-10	0	2.110	2.110	2.160	2.060	2.500	13,572,557	30,477,207	2.2455	2.110	2.110	2.160	2.060	2.500	13,572,557	2.2455	-13.88%
2024-09-09	0	2.450	2.450	2.500	1.980	3.650	21,412,000	55,931,393	2.6122	2.450	2.450	2.500	1.980	3.650	21,412,000	2.6122	-66.30%
2024-09-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	0.00%
2023-03-31	0	7.270	7.250	7.270	7.150	7.410	1,244,400	9,069,802	7.2885	7.270	7.250	7.270	7.150	7.410	1,244,400	7.2885	0.00%
2023-03-30	0	7.270	7.250	7.270	7.120	7.310	680,500	4,911,993	7.2182	7.270	7.250	7.270	7.120	7.310	680,500	7.2182	0.14%
2023-03-29	0	7.260	7.260	7.270	7.120	7.390	1,157,600	8,422,744	7.2760	7.260	7.260	7.270	7.120	7.390	1,157,600	7.2760	0.14%
2023-03-28	0	7.250	7.220	7.250	7.130	7.420	2,629,700	19,091,540	7.2600	7.250	7.220	7.250	7.130	7.420	2,629,700	7.2600	-0.68%
2023-03-27	0	7.300	7.240	7.300	6.970	7.330	1,442,048	10,378,986	7.1974	7.300	7.240	7.300	6.970	7.330	1,442,048	7.1974	2.10%
2023-03-24	0	7.150	7.050	7.150	7.010	7.170	1,329,000	9,418,449	7.0869	7.150	7.050	7.150	7.010	7.170	1,329,000	7.0869	0.00%
2023-03-23	0	7.150	7.150	7.180	6.840	7.210	2,018,600	14,188,651	7.0290	7.150	7.150	7.180	6.840	7.210	2,018,600	7.0290	2.73%
2023-03-22	0	6.960	6.960	6.990	6.820	7.050	789,500	5,499,947	6.9664	6.960	6.960	6.990	6.820	7.050	789,500	6.9664	-0.14%
2023-03-21	0	6.970	6.970	6.990	6.790	6.990	1,690,700	11,680,686	6.9088	6.970	6.970	6.990	6.790	6.990	1,690,700	6.9088	0.43%
2023-03-20	0	6.940	6.880	6.940	6.850	7.060	889,647	6,163,217	6.9277	6.940	6.880	6.940	6.850	7.060	889,647	6.9277	-1.70%
2023-03-17	0	7.060	7.060	7.070	6.800	7.060	1,914,703	13,372,265	6.9840	7.060	7.060	7.070	6.800	7.060	1,914,703	6.9840	3.37%
2023-03-16	0	6.830	6.800	6.830	6.700	6.860	1,770,400	12,006,367	6.7817	6.830	6.800	6.830	6.700	6.860	1,770,400	6.7817	0.44%
2023-03-15	0	6.800	6.790	6.800	6.750	6.930	1,540,300	10,511,480	6.8243	6.800	6.790	6.800	6.750	6.930	1,540,300	6.8243	0.44%
2023-03-14	0	6.770	6.770	6.810	6.750	7.000	1,714,300	11,721,450	6.8375	6.770	6.770	6.810	6.750	7.000	1,714,300	6.8375	-3.29%
2023-03-13	0	7.000	7.000	7.030	6.810	7.090	1,182,500	8,245,708	6.9731	7.000	7.000	7.030	6.810	7.090	1,182,500	6.9731	0.72%
2023-03-10	0	6.950	6.950	6.990	6.780	7.080	1,838,700	12,770,298	6.9453	6.950	6.950	6.990	6.780	7.080	1,838,700	6.9453	-2.39%
2023-03-09	0	7.120	7.120	7.140	7.080	7.270	1,627,400	11,712,680	7.1972	7.120	7.120	7.140	7.080	7.270	1,627,400	7.1972	-1.52%
2023-03-08	0	7.230	7.190	7.230	7.060	7.270	1,922,500	13,764,824	7.1599	7.230	7.190	7.230	7.060	7.270	1,922,500	7.1599	-1.36%
2023-03-07	0	7.330	7.270	7.330	7.210	7.490	4,132,700	30,338,434	7.3411	7.330	7.270	7.330	7.210	7.490	4,132,700	7.3411	-0.81%
2023-03-06	0	7.390	7.360	7.390	7.300	7.500	1,675,500	12,319,752	7.3529	7.390	7.360	7.390	7.300	7.500	1,675,500	7.3529	-0.14%
2023-03-03	0	7.400	7.400	7.440	7.250	7.490	2,284,100	16,880,778	7.3906	7.400	7.400	7.440	7.250	7.490	2,284,100	7.3906	1.51%
2023-03-02	0	7.290	7.250	7.290	7.190	7.340	2,383,300	17,320,021	7.2672	7.290	7.250	7.290	7.190	7.340	2,383,300	7.2672	-0.55%
2023-03-01	0	7.330	7.330	7.350	7.200	7.440	2,214,100	16,209,500	7.3210	7.330	7.330	7.350	7.200	7.440	2,214,100	7.3210	0.55%
2023-02-28	0	7.290	7.260	7.290	7.110	7.440	3,644,100	26,305,700	7.2187	7.290	7.260	7.290	7.110	7.440	3,644,100	7.2187	0.55%
2023-02-27	0	7.250	7.250	7.260	7.130	7.740	6,548,800	48,505,872	7.4068	7.250	7.250	7.260	7.130	7.740	6,548,800	7.4068	2.11%
2023-02-24	0	7.100	7.090	7.100	7.070	7.330	2,427,602	17,437,695	7.1831	7.100	7.090	7.100	7.070	7.330	2,427,602	7.1831	-1.80%
2023-02-23	0	7.230	7.220	7.230	7.180	7.650	4,607,800	33,568,916	7.2852	7.230	7.220	7.230	7.180	7.650	4,607,800	7.2852	-4.37%
2023-02-22	0	7.560	7.550	7.560	7.000	8.080	11,234,900	84,644,298	7.5340	7.560	7.550	7.560	7.000	8.080	11,234,900	7.5340	5.59%
2023-02-21	0	7.160	7.130	7.160	7.090	7.320	5,343,275	38,339,500	7.1753	7.160	7.130	7.160	7.090	7.320	5,343,275	7.1753	-0.42%
2023-02-20	0	7.190	7.180	7.190	6.820	7.470	14,466,300	104,231,357	7.2051	7.190	7.180	7.190	6.820	7.470	14,466,300	7.2051	0.14%
2023-02-17	0	7.180	7.180	7.190	5.000	8.500	32,976,527	237,515,335	7.2026	7.180	7.180	7.190	5.000	8.500	32,976,527	7.2026	-28.20%
2023-02-16	0	10.00	10.00	10.02	9.960	10.38	1,062,900	10,736,336	10.101	10.00	10.00	10.02	9.960	10.38	1,062,900	10.101	-0.60%
2023-02-15	0	10.06	10.06	10.08	9.870	10.24	679,000	6,836,513	10.069	10.06	10.06	10.08	9.870	10.24	679,000	10.069	0.00%
2023-02-14	0	10.06	10.06	10.10	10.04	10.34	2,147,372	21,792,521	10.149	10.06	10.06	10.10	10.04	10.34	2,147,372	10.148	-2.52%
2023-02-13	0	10.32	10.20	10.32	9.880	10.32	786,900	7,903,410	10.044	10.32	10.20	10.32	9.880	10.32	786,900	10.044	2.38%
2023-02-10	0	10.08	10.08	10.12	10.06	10.28	676,600	6,832,148	10.098	10.08	10.08	10.12	10.06	10.28	676,600	10.098	-1.75%
2023-02-09	0	10.26	10.26	10.28	9.900	10.32	384,800	3,922,989	10.195	10.26	10.26	10.28	9.900	10.32	384,800	10.195	0.79%
2023-02-08	0	10.18	10.10	10.18	9.970	10.28	606,199	6,116,392	10.090	10.18	10.10	10.18	9.970	10.28	606,199	10.090	0.59%
2023-02-07	0	10.12	10.12	10.22	10.00	10.36	562,800	5,736,602	10.193	10.12	10.12	10.22	10.00	10.36	562,800	10.193	-0.39%
2023-02-06	0	10.16	10.04	10.16	9.880	10.16	1,269,300	12,688,787	9.9967	10.16	10.04	10.16	9.880	10.16	1,269,300	9.9967	0.00%
2023-02-03	0	10.16	10.08	10.16	9.980	10.40	2,362,900	24,041,673	10.175	10.16	10.08	10.16	9.980	10.40	2,362,900	10.175	-2.50%
2023-02-02	0	10.42	10.36	10.42	10.32	11.72	9,277,200	100,596,594	10.843	10.42	10.36	10.42	10.32	11.72	9,277,200	10.843	-1.51%
2023-02-01	0	10.58	10.54	10.58	10.24	10.58	1,379,400	14,332,329	10.390	10.58	10.54	10.58	10.24	10.58	1,379,400	10.390	1.54%
2023-01-31	0	10.42	10.42	10.46	10.16	10.66	743,600	7,735,366	10.403	10.42	10.42	10.46	10.16	10.66	743,600	10.403	-0.38%
2023-01-30	0	10.46	10.44	10.46	10.40	11.12	1,203,200	12,978,478	10.787	10.46	10.44	10.46	10.40	11.12	1,203,200	10.787	-0.76%
2023-01-27	0	10.54	10.54	10.60	10.42	10.92	434,000	4,612,914	10.629	10.54	10.54	10.60	10.42	10.92	434,000	10.629	-2.59%
2023-01-26	0	10.82	10.70	10.82	10.20	11.06	734,655	7,841,533	10.674	10.82	10.70	10.82	10.20	11.06	734,655	10.674	6.08%
2023-01-20	0	10.20	10.20	10.24	9.890	10.32	336,600	3,417,128	10.152	10.20	10.20	10.24	9.890	10.32	336,600	10.152	1.19%
2023-01-19	0	10.08	10.02	10.08	9.840	10.20	245,922	2,457,591	9.9934	10.08	10.02	10.08	9.840	10.20	245,922	9.9934	-1.75%
2023-01-18	0	10.26	10.20	10.26	10.04	10.50	655,200	6,683,491	10.201	10.26	10.20	10.26	10.04	10.50	655,200	10.201	-1.54%
2023-01-17	0	10.42	10.42	10.50	10.36	10.80	885,600	9,347,930	10.556	10.42	10.42	10.50	10.36	10.80	885,600	10.555	-1.51%
2023-01-16	0	10.58	10.56	10.58	9.530	10.94	3,738,500	39,227,305	10.493	10.58	10.56	10.58	9.530	10.94	3,738,500	10.493	11.13%
2023-01-13	0	9.520	9.520	9.550	9.090	9.580	1,470,000	13,928,204	9.4750	9.520	9.520	9.550	9.090	9.580	1,470,000	9.4750	4.16%
2023-01-12	0	9.140	9.060	9.140	8.920	9.320	576,350	5,242,597	9.0962	9.140	9.060	9.140	8.920	9.320	576,350	9.0962	1.67%
2023-01-11	0	8.990	8.930	8.990	8.890	9.200	4,107,400	37,002,410	9.0087	8.990	8.930	8.990	8.890	9.200	4,107,400	9.0087	0.22%
2023-01-10	0	8.970	8.920	8.970	8.860	9.550	2,069,100	19,024,183	9.1944	8.970	8.920	8.970	8.860	9.550	2,069,100	9.1944	-1.64%
2023-01-09	0	9.120	9.120	9.190	9.040	9.410	7,104,700	64,158,934	9.0305	9.120	9.120	9.190	9.040	9.410	7,104,700	9.0305	-0.87%
2023-01-06	0	9.200	9.170	9.200	9.110	9.630	1,253,800	11,717,435	9.3455	9.200	9.170	9.200	9.110	9.630	1,253,800	9.3455	-3.66%
2023-01-05	0	9.550	9.550	9.610	8.590	9.770	9,758,725	88,344,701	9.0529	9.550	9.550	9.610	8.590	9.770	9,758,725	9.0529	12.35%
2023-01-04	0	8.500	8.500	8.510	8.110	8.510	798,323	6,703,795	8.3973	8.500	8.500	8.510	8.110	8.510	798,323	8.3973	3.41%
2023-01-03	0	8.220	8.220	8.260	7.890	8.270	518,452	4,210,165	8.1206	8.220	8.220	8.260	7.890	8.270	518,452	8.1206	1.23%
2022-12-30	0	8.120	8.120	8.140	8.010	8.200	265,500	2,161,504	8.1413	8.120	8.120	8.140	8.010	8.200	265,500	8.1413	2.01%
2022-12-29	0	7.960	7.960	8.040	7.960	8.240	718,000	5,760,132	8.0225	7.960	7.960	8.040	7.960	8.240	718,000	8.0225	-2.45%
2022-12-28	0	8.160	8.160	8.240	8.090	8.290	521,900	4,283,038	8.2066	8.160	8.160	8.240	8.090	8.290	521,900	8.2066	0.00%
2022-12-23	0	8.160	8.100	8.160	8.000	8.250	236,100	1,907,082	8.0774	8.160	8.100	8.160	8.000	8.250	236,100	8.0774	2.13%
2022-12-22	0	7.990	7.990	8.050	7.870	8.120	330,700	2,657,472	8.0359	7.990	7.990	8.050	7.870	8.120	330,700	8.0359	1.40%
2022-12-21	0	7.880	7.850	7.880	7.840	8.180	445,400	3,527,065	7.9189	7.880	7.850	7.880	7.840	8.180	445,400	7.9189	-1.38%
2022-12-20	0	7.990	7.980	7.990	7.950	8.970	1,164,300	9,391,079	8.0659	7.990	7.980	7.990	7.950	8.970	1,164,300	8.0659	-1.60%
2022-12-19	0	8.120	8.120	8.150	8.050	8.270	416,100	3,377,242	8.1164	8.120	8.120	8.150	8.050	8.270	416,100	8.1164	-1.34%
2022-12-16	0	8.230	8.230	8.280	8.200	8.440	587,700	4,883,918	8.3102	8.230	8.230	8.280	8.200	8.440	587,700	8.3102	-0.48%
2022-12-15	0	8.270	8.270	8.300	8.270	8.610	594,233	4,998,663	8.4120	8.270	8.270	8.300	8.270	8.610	594,233	8.4120	-3.73%
2022-12-14	0	8.590	8.580	8.590	8.310	8.680	952,100	8,183,356	8.5951	8.590	8.580	8.590	8.310	8.680	952,100	8.5951	0.82%
2022-12-13	0	8.520	8.520	8.550	8.450	8.680	1,048,868	9,009,432	8.5897	8.520	8.520	8.550	8.450	8.680	1,048,868	8.5897	-0.81%
2022-12-12	0	8.590	8.590	8.600	8.240	8.690	1,147,863	9,845,760	8.5775	8.590	8.590	8.600	8.240	8.690	1,147,863	8.5775	1.66%
2022-12-09	0	8.450	8.410	8.450	8.120	8.500	1,482,800	12,448,606	8.3953	8.450	8.410	8.450	8.120	8.500	1,482,800	8.3953	4.06%
2022-12-08	0	8.120	8.120	8.150	7.560	8.170	1,051,294	8,406,961	7.9968	8.120	8.120	8.150	7.560	8.170	1,051,294	7.9968	7.69%
2022-12-07	0	7.540	7.540	7.660	7.540	8.140	1,193,600	9,413,271	7.8865	7.540	7.540	7.660	7.540	8.140	1,193,600	7.8865	-5.28%
2022-12-06	0	7.960	7.960	7.990	7.870	8.260	561,500	4,505,837	8.0246	7.960	7.960	7.990	7.870	8.260	561,500	8.0246	-3.16%
2022-12-05	0	8.220	8.220	8.310	7.810	8.320	1,458,202	11,901,160	8.1615	8.220	8.220	8.310	7.810	8.320	1,458,202	8.1615	6.89%
2022-12-02	0	7.690	7.690	7.770	7.630	7.900	297,502	2,303,524	7.7429	7.690	7.690	7.770	7.630	7.900	297,502	7.7429	-0.65%
2022-12-01	0	7.740	7.740	7.790	7.700	8.100	996,700	7,860,416	7.8864	7.740	7.740	7.790	7.700	8.100	996,700	7.8864	2.52%
2022-11-30	0	7.550	7.550	7.710	7.500	7.730	884,000	6,698,000	7.5769	7.550	7.550	7.710	7.500	7.730	884,000	7.5769	0.00%
2022-11-29	0	7.550	7.550	7.590	7.090	7.580	1,177,500	8,812,939	7.4844	7.550	7.550	7.590	7.090	7.580	1,177,500	7.4844	7.09%
2022-11-28	0	7.050	7.030	7.050	6.760	7.080	917,900	6,318,604	6.8838	7.050	7.030	7.050	6.760	7.080	917,900	6.8838	-2.49%
2022-11-25	0	7.230	7.230	7.240	7.010	7.260	170,300	1,223,125	7.1822	7.230	7.230	7.240	7.010	7.260	170,300	7.1822	-1.36%
2022-11-24	0	7.330	7.330	7.370	7.170	7.370	157,400	1,145,609	7.2783	7.330	7.330	7.370	7.170	7.370	157,400	7.2783	2.37%
2022-11-23	0	7.160	7.130	7.190	7.080	7.290	456,600	3,267,405	7.1559	7.160	7.130	7.190	7.080	7.290	456,600	7.1559	-0.42%
2022-11-22	0	7.190	7.190	7.200	7.070	7.460	627,900	4,524,634	7.2060	7.190	7.190	7.200	7.070	7.460	627,900	7.2060	-2.84%
2022-11-21	0	7.400	7.370	7.400	7.340	7.500	285,900	2,111,813	7.3865	7.400	7.370	7.400	7.340	7.500	285,900	7.3865	-3.27%
2022-11-18	0	7.650	7.650	7.670	7.490	7.830	979,900	7,533,915	7.6885	7.650	7.650	7.670	7.490	7.830	979,900	7.6885	0.66%
2022-11-17	0	7.600	7.550	7.600	6.800	7.650	646,201	4,770,838	7.3829	7.600	7.550	7.600	6.800	7.650	646,201	7.3829	-0.26%
2022-11-16	0	7.620	7.620	7.630	7.460	7.970	1,187,999	9,080,671	7.6437	7.620	7.620	7.630	7.460	7.970	1,187,999	7.6437	-2.68%
2022-11-15	0	7.830	7.810	7.830	7.380	7.840	1,397,300	10,798,855	7.7284	7.830	7.810	7.830	7.380	7.840	1,397,300	7.7284	3.98%
2022-11-14	0	7.530	7.530	7.580	7.030	7.590	1,665,300	12,466,797	7.4862	7.530	7.530	7.580	7.030	7.590	1,665,300	7.4862	6.21%
2022-11-11	0	7.090	7.090	7.140	6.770	7.140	2,079,900	14,544,159	6.9927	7.090	7.090	7.140	6.770	7.140	2,079,900	6.9927	7.42%
2022-11-10	0	6.600	6.570	6.600	6.560	6.940	880,000	5,911,452	6.7176	6.600	6.570	6.600	6.560	6.940	880,000	6.7176	-6.78%
2022-11-09	0	7.080	7.070	7.080	6.960	7.210	816,800	5,763,441	7.0561	7.080	7.070	7.080	6.960	7.210	816,800	7.0561	0.71%
2022-11-08	0	7.030	7.020	7.030	6.950	7.300	868,300	6,150,171	7.0830	7.030	7.020	7.030	6.950	7.300	868,300	7.0830	-2.77%
2022-11-07	0	7.230	7.160	7.230	6.480	7.230	1,572,800	11,071,404	7.0393	7.230	7.160	7.230	6.480	7.230	1,572,800	7.0393	10.21%
2022-11-04	0	6.560	6.500	6.560	6.180	6.660	2,653,800	17,180,561	6.4739	6.560	6.500	6.560	6.180	6.660	2,653,800	6.4739	5.81%
2022-11-03	0	6.200	6.170	6.200	6.150	6.750	433,428	2,707,884	6.2476	6.200	6.170	6.200	6.150	6.750	433,428	6.2476	-4.17%
2022-11-02	0	6.470	6.410	6.470	6.240	6.580	735,100	4,745,284	6.4553	6.470	6.410	6.470	6.240	6.580	735,100	6.4553	2.86%
2022-11-01	0	6.290	6.250	6.290	6.000	6.300	1,729,300	10,678,083	6.1748	6.290	6.250	6.290	6.000	6.300	1,729,300	6.1748	5.71%
2022-10-31	0	5.950	5.940	5.950	5.950	6.330	583,700	3,573,801	6.1227	5.950	5.940	5.950	5.950	6.330	583,700	6.1227	-2.94%
2022-10-28	0	6.130	6.070	6.130	6.050	6.400	472,600	2,913,185	6.1642	6.130	6.070	6.130	6.050	6.400	472,600	6.1642	-3.92%
2022-10-27	0	6.380	6.330	6.380	6.310	6.600	395,600	2,549,067	6.4435	6.380	6.330	6.380	6.310	6.600	395,600	6.4435	2.41%
2022-10-26	0	6.230	6.200	6.230	6.020	6.330	838,400	5,201,601	6.2042	6.230	6.200	6.230	6.020	6.330	838,400	6.2042	4.18%
2022-10-25	0	5.980	5.920	5.980	5.820	6.200	903,800	5,422,739	5.9999	5.980	5.920	5.980	5.820	6.200	903,800	5.9999	-1.48%
2022-10-24	0	6.070	6.060	6.070	6.010	6.670	1,091,900	6,852,543	6.2758	6.070	6.060	6.070	6.010	6.670	1,091,900	6.2758	-9.27%
2022-10-21	0	6.690	6.680	6.690	6.680	6.960	794,600	5,399,614	6.7954	6.690	6.680	6.690	6.680	6.960	794,600	6.7954	0.15%
2022-10-20	0	6.680	6.680	6.690	6.570	6.880	1,442,800	9,626,211	6.6719	6.680	6.680	6.690	6.570	6.880	1,442,800	6.6719	-2.77%
2022-10-19	0	6.870	6.830	6.870	6.710	6.980	851,600	5,836,266	6.8533	6.870	6.830	6.870	6.710	6.980	851,600	6.8533	-0.43%
2022-10-18	0	6.900	6.870	6.900	6.610	7.000	815,485	5,571,527	6.8322	6.900	6.870	6.900	6.610	7.000	815,485	6.8322	5.02%
2022-10-17	0	6.570	6.570	6.590	6.340	6.710	791,700	5,199,996	6.5681	6.570	6.570	6.590	6.340	6.710	791,700	6.5681	1.39%
2022-10-14	0	6.480	6.450	6.480	6.260	6.600	775,400	5,030,503	6.4876	6.480	6.450	6.480	6.260	6.600	775,400	6.4876	2.86%
2022-10-13	0	6.300	6.280	6.300	6.250	6.420	721,600	4,558,074	6.3166	6.300	6.280	6.300	6.250	6.420	721,600	6.3166	-1.41%
2022-10-12	0	6.390	6.390	6.440	6.190	6.600	2,337,475	14,935,939	6.3898	6.390	6.390	6.440	6.190	6.600	2,337,475	6.3898	0.47%
2022-10-11	0	6.360	6.350	6.360	6.140	6.530	1,186,400	7,471,570	6.2977	6.360	6.350	6.360	6.140	6.530	1,186,400	6.2977	4.78%
2022-10-10	0	6.070	6.040	6.070	6.020	6.420	1,217,800	7,518,151	6.1736	6.070	6.040	6.070	6.020	6.420	1,217,800	6.1736	-3.19%
2022-10-07	0	6.270	6.220	6.270	6.130	6.430	467,500	2,912,045	6.2290	6.270	6.220	6.270	6.130	6.430	467,500	6.2290	-2.34%
2022-10-06	0	6.420	6.410	6.420	6.400	6.780	376,800	2,447,669	6.4959	6.420	6.410	6.420	6.400	6.780	376,800	6.4959	-5.31%
2022-10-05	0	6.780	6.780	6.810	6.510	6.820	255,500	1,713,526	6.7066	6.780	6.780	6.810	6.510	6.820	255,500	6.7066	6.10%
2022-10-03	0	6.390	6.390	6.450	6.390	6.740	444,800	2,874,201	6.4618	6.390	6.390	6.450	6.390	6.740	444,800	6.4618	-5.19%
2022-09-30	0	6.740	6.710	6.740	6.460	6.750	900,700	5,964,328	6.6219	6.740	6.710	6.740	6.460	6.750	900,700	6.6219	5.81%
2022-09-29	0	6.370	6.370	6.380	6.340	6.990	602,000	3,962,392	6.5820	6.370	6.370	6.380	6.340	6.990	602,000	6.5820	-7.95%
2022-09-28	0	6.920	6.910	6.920	6.920	7.420	2,312,200	16,407,721	7.0962	6.920	6.910	6.920	6.920	7.420	2,312,200	7.0962	-6.99%
2022-09-27	0	7.440	7.440	7.450	7.310	7.700	1,021,100	7,575,270	7.4187	7.440	7.440	7.450	7.310	7.700	1,021,100	7.4187	-1.85%
2022-09-26	0	7.580	7.580	7.620	7.520	7.750	1,012,242	7,700,556	7.6074	7.580	7.580	7.620	7.520	7.750	1,012,242	7.6074	-2.19%
2022-09-23	0	7.750	7.750	7.760	7.630	7.790	1,674,000	12,921,335	7.7188	7.750	7.750	7.760	7.630	7.790	1,674,000	7.7188	0.00%
2022-09-22	0	7.750	7.710	7.750	7.500	7.980	2,017,400	15,463,330	7.6650	7.750	7.710	7.750	7.500	7.980	2,017,400	7.6650	-2.88%
2022-09-21	0	7.980	7.900	7.980	7.870	8.060	1,388,200	11,032,997	7.9477	7.980	7.900	7.980	7.870	8.060	1,388,200	7.9477	-1.48%
2022-09-20	0	8.100	7.990	8.100	7.920	8.260	2,113,200	16,969,217	8.0301	8.100	7.990	8.100	7.920	8.260	2,113,200	8.0301	-1.70%
2022-09-19	0	8.240	8.180	8.240	8.110	8.350	1,722,500	14,144,401	8.2116	8.240	8.180	8.240	8.110	8.350	1,722,500	8.2116	-0.84%
2022-09-16	0	8.310	8.240	8.310	8.170	8.430	1,389,200	11,460,844	8.2500	8.310	8.240	8.310	8.170	8.430	1,389,200	8.2500	-1.89%
2022-09-15	0	8.470	8.400	8.470	8.310	8.560	1,161,152	9,754,833	8.4010	8.470	8.400	8.470	8.310	8.560	1,161,152	8.4010	-0.94%
2022-09-14	0	8.550	8.500	8.550	8.350	8.600	995,614	8,465,604	8.5029	8.550	8.500	8.550	8.350	8.600	995,614	8.5029	-0.58%
2022-09-13	0	8.600	8.600	8.610	8.560	8.760	688,021	5,960,639	8.6635	8.600	8.600	8.610	8.560	8.760	688,021	8.6635	-1.38%
2022-09-09	0	8.720	8.720	8.760	8.180	8.800	1,500,402	12,884,299	8.5872	8.720	8.720	8.760	8.180	8.800	1,500,402	8.5872	5.95%
2022-09-08	0	8.230	8.200	8.230	8.140	8.530	1,655,200	13,715,293	8.2862	8.230	8.200	8.230	8.140	8.530	1,655,200	8.2862	-3.86%
2022-09-07	0	8.560	8.500	8.560	8.430	8.640	955,653	8,169,120	8.5482	8.560	8.500	8.560	8.430	8.640	955,653	8.5482	-0.47%
2022-09-06	0	8.600	8.600	8.610	8.350	8.680	789,802	6,704,705	8.4891	8.600	8.600	8.610	8.350	8.680	789,802	8.4891	0.58%
2022-09-05	0	8.550	8.320	8.550	8.300	8.590	1,529,400	12,899,976	8.4347	8.550	8.320	8.550	8.300	8.590	1,529,400	8.4347	-1.72%
2022-09-02	0	8.700	8.700	8.720	8.530	9.070	1,244,600	10,776,351	8.6585	8.700	8.700	8.720	8.530	9.070	1,244,600	8.6585	-2.03%
2022-09-01	0	8.880	8.880	8.900	8.790	9.040	533,100	4,747,484	8.9054	8.880	8.880	8.900	8.790	9.040	533,100	8.9054	-0.56%
2022-08-31	0	8.930	8.900	8.930	8.730	9.020	660,411	5,866,016	8.8824	8.930	8.900	8.930	8.730	9.020	660,411	8.8824	0.45%
2022-08-30	0	8.890	8.830	8.890	8.720	8.890	205,500	1,807,610	8.7962	8.890	8.830	8.890	8.720	8.890	205,500	8.7962	0.34%
2022-08-29	0	8.860	8.860	8.890	8.740	8.970	1,050,400	9,298,891	8.8527	8.860	8.860	8.890	8.740	8.970	1,050,400	8.8527	-2.96%
2022-08-26	0	9.130	9.070	9.130	8.700	9.230	846,300	7,651,254	9.0408	9.130	9.070	9.130	8.700	9.230	846,300	9.0408	4.58%
2022-08-25	0	8.730	8.730	8.770	8.460	8.770	651,900	5,611,326	8.6076	8.730	8.730	8.770	8.460	8.770	651,900	8.6076	3.93%
2022-08-24	0	8.400	8.390	8.400	8.360	8.650	777,300	6,561,648	8.4416	8.400	8.390	8.400	8.360	8.650	777,300	8.4416	-1.75%
2022-08-23	0	8.550	8.540	8.550	8.430	8.640	270,200	2,303,871	8.5265	8.550	8.540	8.550	8.430	8.640	270,200	8.5265	0.35%
2022-08-22	0	8.520	8.480	8.520	8.390	8.620	257,400	2,186,992	8.4965	8.520	8.480	8.520	8.390	8.620	257,400	8.4965	1.07%
2022-08-19	0	8.430	8.430	8.440	8.280	8.600	348,000	2,934,151	8.4315	8.430	8.430	8.440	8.280	8.600	348,000	8.4315	1.20%
2022-08-18	0	8.330	8.330	8.340	8.300	8.720	786,482	6,666,268	8.4761	8.330	8.330	8.340	8.300	8.720	786,482	8.4761	-4.69%
2022-08-17	0	8.740	8.740	8.760	8.580	8.850	698,500	6,098,219	8.7304	8.740	8.740	8.760	8.580	8.850	698,500	8.7304	-1.58%
2022-08-16	0	8.880	8.840	8.880	8.750	9.020	641,942	5,699,185	8.8780	8.880	8.840	8.880	8.750	9.020	641,942	8.8780	-1.22%
2022-08-15	0	8.990	8.940	8.990	8.920	9.150	291,800	2,630,913	9.0162	8.990	8.940	8.990	8.920	9.150	291,800	9.0162	-0.33%
2022-08-12	0	9.020	8.960	9.020	8.800	9.210	536,300	4,820,405	8.9883	9.020	8.960	9.020	8.800	9.210	536,300	8.9883	1.35%
2022-08-11	0	8.900	8.880	8.900	8.580	8.900	540,300	4,744,958	8.7821	8.900	8.880	8.900	8.580	8.900	540,300	8.7821	4.34%
2022-08-10	0	8.530	8.510	8.530	8.490	8.900	345,200	2,972,749	8.6117	8.530	8.510	8.530	8.490	8.900	345,200	8.6117	-3.51%
2022-08-09	0	8.840	8.840	8.860	8.760	8.880	323,200	2,852,938	8.8272	8.840	8.840	8.860	8.760	8.880	323,200	8.8272	1.49%
2022-08-08	0	8.710	8.710	8.770	8.660	8.890	613,400	5,360,383	8.7388	8.710	8.710	8.770	8.660	8.890	613,400	8.7388	-0.23%
2022-08-05	0	8.730	8.700	8.730	8.500	8.790	659,500	5,720,903	8.6746	8.730	8.700	8.730	8.500	8.790	659,500	8.6746	2.71%
2022-08-04	0	8.500	8.460	8.500	8.270	8.560	671,700	5,647,640	8.4080	8.500	8.460	8.500	8.270	8.560	671,700	8.4080	2.16%
2022-08-03	0	8.320	8.290	8.320	8.230	8.530	805,000	6,711,757	8.3376	8.320	8.290	8.320	8.230	8.530	805,000	8.3376	-0.36%
2022-08-02	0	8.350	8.270	8.350	8.260	8.700	1,236,000	10,359,478	8.3815	8.350	8.270	8.350	8.260	8.700	1,236,000	8.3815	-4.13%
2022-08-01	0	8.710	8.700	8.710	8.680	8.910	650,000	5,697,782	8.7658	8.710	8.700	8.710	8.680	8.910	650,000	8.7658	-3.76%
2022-07-29	0	9.050	9.010	9.060	8.940	9.140	1,442,100	13,001,766	9.0159	9.050	9.010	9.060	8.940	9.140	1,442,100	9.0159	0.44%
2022-07-28	0	9.010	9.000	9.010	8.890	9.290	1,425,676	12,985,207	9.1081	9.010	9.000	9.010	8.890	9.290	1,425,676	9.1081	1.01%
2022-07-27	0	8.920	8.860	8.920	8.790	9.130	626,099	5,574,678	8.9038	8.920	8.860	8.920	8.790	9.130	626,099	8.9038	-1.00%
2022-07-26	0	9.010	9.010	9.040	8.660	9.080	1,116,894	9,980,982	8.9364	9.010	9.010	9.040	8.660	9.080	1,116,894	8.9364	3.56%
2022-07-25	0	8.700	8.700	8.710	8.540	8.720	880,400	7,587,107	8.6178	8.700	8.700	8.710	8.540	8.720	880,400	8.6178	0.35%
2022-07-22	0	8.670	8.630	8.670	8.600	8.760	468,900	4,059,709	8.6579	8.670	8.630	8.670	8.600	8.760	468,900	8.6579	0.70%
2022-07-21	0	8.610	8.560	8.610	8.500	8.660	1,115,789	9,567,332	8.5745	8.610	8.560	8.610	8.500	8.660	1,115,789	8.5745	1.29%
2022-07-20	0	8.500	8.500	8.510	8.140	8.570	2,012,500	16,982,269	8.4384	8.500	8.500	8.510	8.140	8.570	2,012,500	8.4384	4.68%
2022-07-19	0	8.120	8.060	8.120	7.940	8.120	1,569,500	12,605,509	8.0315	8.120	8.060	8.120	7.940	8.120	1,569,500	8.0315	0.62%
2022-07-18	0	8.070	8.070	8.080	7.940	8.180	2,693,800	21,666,799	8.0432	8.070	8.070	8.080	7.940	8.180	2,693,800	8.0432	0.25%
2022-07-15	0	8.050	8.050	8.060	8.020	8.410	1,636,900	13,247,661	8.0931	8.050	8.050	8.060	8.020	8.410	1,636,900	8.0931	-2.78%
2022-07-14	0	8.280	8.220	8.280	8.200	8.580	968,700	8,055,783	8.3161	8.280	8.220	8.280	8.200	8.580	968,700	8.3161	-2.24%
2022-07-13	0	8.470	8.450	8.480	8.410	8.620	1,193,100	10,118,455	8.4808	8.470	8.450	8.480	8.410	8.620	1,193,100	8.4808	-0.12%
2022-07-12	0	8.480	8.470	8.480	8.430	8.780	2,138,900	18,249,558	8.5322	8.480	8.470	8.480	8.430	8.780	2,138,900	8.5322	-3.20%
2022-07-11	0	8.760	8.760	8.790	8.730	9.040	1,039,500	9,159,210	8.8112	8.760	8.760	8.790	8.730	9.040	1,039,500	8.8112	-2.77%
2022-07-08	0	9.010	9.000	9.010	8.920	9.270	1,552,000	14,025,826	9.0373	9.010	9.000	9.010	8.920	9.270	1,552,000	9.0373	-1.85%
2022-07-07	0	9.180	9.180	9.190	9.060	9.350	718,903	6,568,541	9.1369	9.180	9.180	9.190	9.060	9.350	718,903	9.1369	-1.08%
2022-07-06	0	9.280	9.240	9.280	9.170	9.610	1,193,197	11,100,035	9.3028	9.280	9.240	9.280	9.170	9.610	1,193,197	9.3028	-2.01%
2022-07-05	0	9.470	9.450	9.470	9.430	10.22	2,418,000	23,558,296	9.7429	9.470	9.450	9.470	9.430	10.22	2,418,000	9.7429	-5.81%
2022-07-04	0	10.50	10.42	10.50	10.10	11.20	5,404,030	57,632,170	10.665	10.05	9.978	10.05	9.672	10.72	5,643,435	10.212	6.71%
2022-06-30	0	9.840	9.840	9.850	9.750	10.00	804,082	7,924,656	9.8555	9.423	9.423	9.432	9.336	9.576	839,704	9.4374	-0.10%
2022-06-29	0	9.850	9.850	9.870	9.730	10.20	1,002,746	9,992,681	9.9653	9.432	9.432	9.451	9.317	9.767	1,047,169	9.5426	-3.24%
2022-06-28	0	10.18	10.16	10.18	10.02	10.36	906,800	9,194,399	10.139	9.748	9.729	9.748	9.595	9.921	946,972	9.7093	-0.97%
2022-06-27	0	10.28	10.28	10.36	9.910	10.56	2,296,000	23,613,794	10.285	9.844	9.844	9.921	9.490	10.11	2,397,716	9.8485	5.44%
2022-06-24	0	9.750	9.740	9.750	9.680	9.880	934,000	9,132,089	9.7774	9.336	9.327	9.336	9.269	9.461	975,377	9.3626	-0.31%
2022-06-23	0	9.780	9.780	9.820	9.650	9.890	902,600	8,810,737	9.7615	9.365	9.365	9.403	9.241	9.470	942,586	9.3474	1.24%
2022-06-22	0	9.660	9.650	9.670	9.420	9.730	1,918,200	18,476,424	9.6322	9.250	9.241	9.260	9.020	9.317	2,003,179	9.2236	2.88%
2022-06-21	0	9.390	9.380	9.390	8.930	9.390	2,448,554	22,502,434	9.1901	8.992	8.982	8.992	8.551	8.992	2,557,028	8.8002	3.87%
2022-06-20	0	9.040	8.990	9.040	8.880	9.210	1,438,500	12,974,818	9.0197	8.657	8.609	8.657	8.503	8.819	1,502,227	8.6371	1.57%
2022-06-17	0	8.900	8.870	8.900	8.740	9.000	1,941,100	17,248,492	8.8859	8.522	8.494	8.522	8.369	8.618	2,027,093	8.5090	1.83%
2022-06-16	0	8.740	8.690	8.740	8.500	9.300	2,977,200	26,457,067	8.8866	8.369	8.321	8.369	8.139	8.905	3,109,094	8.5096	-3.96%
2022-06-15	0	9.100	9.080	9.100	8.990	9.430	4,231,998	39,001,298	9.2158	8.714	8.695	8.714	8.609	9.030	4,419,481	8.8249	0.44%
2022-06-14	0	9.060	9.060	9.080	8.800	9.190	2,383,079	21,409,024	8.9838	8.676	8.676	8.695	8.427	8.800	2,488,652	8.6027	0.33%
2022-06-13	0	9.030	9.030	9.040	9.030	9.450	1,190,102	10,899,194	9.1582	8.647	8.647	8.657	8.647	9.049	1,242,825	8.7697	-5.94%
2022-06-10	0	9.600	9.600	9.610	9.290	9.600	1,150,400	10,928,593	9.4998	9.193	9.193	9.202	8.896	9.193	1,201,364	9.0968	0.84%
2022-06-09	0	9.520	9.430	9.520	9.430	9.930	1,769,599	17,078,338	9.6510	9.116	9.030	9.116	9.030	9.509	1,847,994	9.2416	-2.46%
2022-06-08	0	9.760	9.700	9.760	9.310	9.870	2,231,790	21,628,981	9.6913	9.346	9.289	9.346	8.915	9.451	2,330,661	9.2802	2.74%
2022-06-07	0	9.500	9.480	9.500	9.270	9.890	1,429,199	13,739,023	9.6131	9.097	9.078	9.097	8.877	9.470	1,492,514	9.2053	1.17%
2022-06-06	0	9.390	9.380	9.390	9.090	9.390	905,499	8,402,431	9.2793	8.992	8.982	8.992	8.704	8.992	945,614	8.8857	2.51%
2022-06-02	0	9.160	9.140	9.160	9.030	9.450	1,170,400	10,671,303	9.1177	8.771	8.752	8.771	8.647	9.049	1,222,250	8.7309	-3.98%
2022-06-01	0	9.540	9.490	9.540	9.450	9.780	477,300	4,552,123	9.5372	9.135	9.087	9.135	9.049	9.365	498,445	9.1326	-2.45%
2022-05-31	0	9.780	9.770	9.780	9.360	9.780	1,926,900	18,585,402	9.6452	9.365	9.356	9.365	8.963	9.365	2,012,264	9.2361	4.26%
2022-05-30	0	9.380	9.360	9.380	9.280	9.650	437,100	4,111,236	9.4057	8.982	8.963	8.982	8.886	9.241	456,464	9.0067	0.32%
2022-05-27	0	9.350	9.320	9.350	9.300	9.660	601,472	5,708,561	9.4910	8.953	8.925	8.953	8.905	9.250	628,118	9.0884	0.97%
2022-05-26	0	9.260	9.200	9.260	9.100	9.450	452,500	4,157,865	9.1887	8.867	8.810	8.867	8.714	9.049	472,546	8.7989	-0.54%
2022-05-25	0	9.310	9.310	9.320	9.160	9.370	311,700	2,888,338	9.2664	8.915	8.915	8.925	8.771	8.973	325,509	8.8733	0.87%
2022-05-24	0	9.230	9.190	9.230	9.180	9.600	545,700	5,119,768	9.3820	8.838	8.800	8.838	8.791	9.193	569,875	8.9840	-1.91%
2022-05-23	0	9.410	9.370	9.420	9.320	9.510	322,400	3,036,517	9.4185	9.011	8.973	9.020	8.925	9.107	336,683	9.0189	0.97%
2022-05-20	0	9.320	9.320	9.360	9.250	9.410	487,000	4,544,538	9.3317	8.925	8.925	8.963	8.858	9.011	508,575	8.9358	1.53%
2022-05-19	0	9.180	9.130	9.180	9.020	9.290	412,900	3,786,714	9.1710	8.791	8.743	8.791	8.637	8.896	431,192	8.7820	-0.97%
2022-05-18	0	9.270	9.190	9.270	9.030	9.390	824,100	7,543,242	9.1533	8.877	8.800	8.877	8.647	8.992	860,609	8.7650	0.98%
2022-05-17	0	9.180	9.180	9.190	8.750	9.200	1,184,700	10,681,095	9.0159	8.791	8.791	8.800	8.379	8.810	1,237,184	8.6334	4.68%
2022-05-16	0	8.770	8.710	8.770	8.700	8.980	800,900	7,052,038	8.8051	8.398	8.341	8.398	8.331	8.599	836,381	8.4316	0.46%
2022-05-13	0	8.730	8.730	8.760	8.660	9.100	1,636,700	14,438,609	8.8218	8.360	8.360	8.388	8.293	8.714	1,709,208	8.4475	-2.89%
2022-05-12	0	8.990	8.960	8.990	8.880	9.300	898,300	8,138,903	9.0603	8.609	8.580	8.609	8.503	8.905	938,096	8.6760	-3.33%
2022-05-11	0	9.300	9.300	9.340	9.250	9.630	1,126,772	10,675,035	9.4740	8.905	8.905	8.944	8.858	9.221	1,176,689	9.0721	0.54%
2022-05-10	0	9.250	9.250	9.300	9.010	9.460	1,092,808	10,075,891	9.2202	8.858	8.858	8.905	8.628	9.059	1,141,221	8.8290	-0.43%
2022-05-06	0	9.290	9.280	9.290	9.210	9.610	1,485,500	13,779,465	9.2760	8.896	8.886	8.896	8.819	9.202	1,551,310	8.8825	-3.53%
2022-05-05	0	9.630	9.610	9.630	9.550	9.910	1,089,726	10,538,702	9.6710	9.221	9.202	9.221	9.145	9.490	1,138,002	9.2607	0.73%
2022-05-04	0	9.560	9.560	9.570	9.430	9.990	445,400	4,271,659	9.5906	9.154	9.154	9.164	9.030	9.566	465,132	9.1838	-5.16%
2022-05-03	0	10.08	9.990	10.08	9.680	10.12	224,800	2,244,207	9.9831	9.652	9.566	9.652	9.269	9.691	234,759	9.5596	0.00%
2022-04-29	0	10.08	10.04	10.08	9.300	10.14	960,300	9,422,611	9.8122	9.652	9.614	9.652	8.905	9.710	1,002,842	9.3959	7.46%
2022-04-28	0	9.380	9.380	9.390	9.260	10.16	604,600	5,687,387	9.4069	8.982	8.982	8.992	8.867	9.729	631,385	9.0078	-0.64%
2022-04-27	0	9.440	9.440	9.450	9.200	9.770	1,198,234	11,194,046	9.3421	9.040	9.040	9.049	8.810	9.356	1,251,317	8.9458	0.11%
2022-04-26	0	9.430	9.430	9.440	9.370	10.04	1,160,390	11,260,345	9.7039	9.030	9.030	9.040	8.973	9.614	1,211,797	9.2923	-4.65%
2022-04-25	0	9.890	9.860	9.890	9.790	10.50	1,491,400	14,894,160	9.9867	9.470	9.442	9.470	9.375	10.05	1,557,471	9.5630	-5.99%
2022-04-22	0	10.52	10.52	10.54	10.02	10.60	1,570,200	16,412,644	10.453	10.07	10.07	10.09	9.595	10.15	1,639,762	10.009	3.75%
2022-04-21	0	10.14	10.04	10.14	10.00	10.56	1,982,513	20,185,106	10.182	9.710	9.614	9.710	9.576	10.11	2,070,341	9.7497	-2.31%
2022-04-20	0	10.38	10.36	10.38	10.34	10.88	1,409,700	14,834,970	10.524	9.940	9.921	9.940	9.901	10.42	1,472,151	10.077	-4.42%
2022-04-19	0	10.86	10.86	10.88	10.86	11.24	1,272,900	14,014,460	11.010	10.40	10.40	10.42	10.40	10.76	1,329,291	10.543	-2.34%
2022-04-14	0	11.12	11.12	11.14	11.00	11.42	1,434,900	16,102,402	11.222	10.65	10.65	10.67	10.53	10.94	1,498,468	10.746	-3.30%
2022-04-13	0	11.50	11.50	11.52	10.80	11.74	2,300,800	26,188,232	11.382	11.01	11.01	11.03	10.34	11.24	2,402,728	10.899	4.55%
2022-04-12	0	11.00	10.98	11.00	10.38	11.38	3,855,100	42,098,042	10.920	10.53	10.51	10.53	9.940	10.90	4,025,886	10.457	5.77%
2022-04-11	0	10.40	10.40	10.48	10.16	10.68	2,707,938	28,261,208	10.436	9.959	9.959	10.04	9.729	10.23	2,827,903	9.9937	-1.70%
2022-04-08	0	10.58	10.58	10.60	9.870	10.60	2,044,639	20,952,638	10.248	10.13	10.13	10.15	9.451	10.15	2,135,219	9.8129	3.93%
2022-04-07	0	10.18	10.18	10.22	10.18	10.88	1,761,801	18,310,174	10.393	9.748	9.748	9.786	9.748	10.42	1,839,851	9.9520	-3.05%
2022-04-06	0	10.50	10.50	10.52	9.910	10.76	3,218,400	33,814,255	10.507	10.05	10.05	10.07	9.490	10.30	3,360,979	10.061	5.63%
2022-04-04	0	9.940	9.930	9.940	9.610	10.02	2,554,500	25,184,010	9.8587	9.518	9.509	9.518	9.202	9.595	2,667,668	9.4405	5.41%
2022-04-01	0	9.430	9.350	9.430	9.060	9.510	1,375,900	12,701,605	9.2315	9.030	8.953	9.030	8.676	9.107	1,436,854	8.8399	-2.68%
2022-03-31	0	9.690	9.690	9.700	9.630	10.44	891,700	8,782,234	9.8489	9.279	9.279	9.289	9.221	9.997	931,203	9.4311	-6.47%
2022-03-30	0	10.36	10.36	10.42	9.940	10.52	902,200	9,340,731	10.353	9.921	9.921	9.978	9.518	10.07	942,169	9.9141	5.07%
2022-03-29	0	9.860	9.840	9.860	9.680	9.970	587,300	5,755,730	9.8003	9.442	9.423	9.442	9.269	9.547	613,318	9.3846	1.86%
2022-03-28	0	9.680	9.680	9.730	9.350	10.02	1,231,810	11,965,621	9.7139	9.269	9.269	9.317	8.953	9.595	1,286,381	9.3018	0.31%
2022-03-25	0	9.650	9.570	9.650	9.460	10.32	1,336,000	13,026,166	9.7501	9.241	9.164	9.241	9.059	9.882	1,395,186	9.3365	-6.67%
2022-03-24	0	10.34	10.20	10.34	10.20	10.74	677,547	7,048,038	10.402	9.901	9.767	9.901	9.767	10.28	707,563	9.9610	-1.15%
2022-03-23	0	10.46	10.46	10.48	10.18	10.68	2,202,000	23,055,980	10.471	10.02	10.02	10.04	9.748	10.23	2,299,551	10.026	3.98%
2022-03-22	0	10.06	10.02	10.06	9.700	10.06	1,343,800	13,280,008	9.8824	9.633	9.595	9.633	9.289	9.633	1,403,332	9.4632	2.03%
2022-03-21	0	9.860	9.800	9.860	9.810	10.70	1,228,200	12,380,437	10.080	9.442	9.384	9.442	9.394	10.25	1,282,611	9.6525	-5.01%
2022-03-18	0	10.38	10.24	10.38	9.930	10.48	1,500,500	15,454,915	10.300	9.940	9.806	9.940	9.509	10.04	1,566,974	9.8629	1.96%
2022-03-17	0	10.18	10.08	10.18	9.960	10.72	3,422,700	35,339,043	10.325	9.748	9.652	9.748	9.537	10.27	3,574,330	9.8869	9.34%
2022-03-16	0	9.310	9.250	9.310	8.310	9.390	2,663,000	23,793,560	8.9349	8.915	8.858	8.915	7.957	8.992	2,780,974	8.5558	16.23%
2022-03-15	0	8.010	8.010	8.110	7.980	8.770	2,604,700	21,601,500	8.2933	7.670	7.670	7.766	7.641	8.398	2,720,091	7.9415	-3.49%
2022-03-14	0	8.300	8.300	8.360	8.270	8.840	2,888,900	24,488,346	8.4767	7.948	7.948	8.005	7.919	8.465	3,016,882	8.1171	-8.49%
2022-03-11	0	9.070	9.060	9.070	8.550	9.360	4,309,100	38,460,519	8.9254	8.685	8.676	8.685	8.187	8.963	4,499,999	8.5468	-7.64%
2022-03-10	0	9.820	9.790	9.820	9.680	10.20	1,321,000	13,119,317	9.9314	9.403	9.375	9.403	9.269	9.767	1,379,522	9.5100	2.29%
2022-03-09	0	9.600	9.600	9.640	9.400	10.18	2,000,500	19,220,996	9.6081	9.193	9.193	9.231	9.001	9.748	2,089,125	9.2005	-2.74%
2022-03-08	0	9.870	9.850	9.870	9.810	10.30	1,242,600	12,416,657	9.9925	9.451	9.432	9.451	9.394	9.863	1,297,649	9.5686	-1.89%
2022-03-07	0	10.06	10.00	10.06	9.920	10.60	2,446,200	24,879,231	10.171	9.633	9.576	9.633	9.499	10.15	2,554,570	9.7391	-6.33%
2022-03-04	0	10.74	10.68	10.74	10.56	11.10	1,223,200	13,143,242	10.745	10.28	10.23	10.28	10.11	10.63	1,277,389	10.289	-3.42%
2022-03-03	0	11.12	11.06	11.12	11.06	11.48	669,300	7,523,666	11.241	10.65	10.59	10.65	10.59	10.99	698,951	10.764	-2.11%
2022-03-02	0	11.36	11.36	11.40	11.30	11.70	907,200	10,400,616	11.465	10.88	10.88	10.92	10.82	11.20	947,390	10.978	-2.41%
2022-03-01	0	11.64	11.64	11.66	11.24	11.76	1,708,500	19,740,280	11.554	11.15	11.15	11.17	10.76	11.26	1,784,189	11.064	0.34%
2022-02-28	0	11.60	11.60	11.62	11.42	12.18	1,849,300	21,631,027	11.697	11.11	11.11	11.13	10.94	11.66	1,931,226	11.201	-4.61%
2022-02-25	0	12.16	12.12	12.16	12.04	12.48	361,100	4,416,574	12.231	11.64	11.61	11.64	11.53	11.95	377,097	11.712	2.18%
2022-02-24	0	11.90	11.90	11.92	11.88	12.48	1,416,900	17,053,232	12.036	11.40	11.40	11.41	11.38	11.95	1,479,670	11.525	-4.49%
2022-02-23	0	12.46	12.46	12.52	12.04	12.58	859,000	10,604,305	12.345	11.93	11.93	11.99	11.53	12.05	897,055	11.821	1.30%
2022-02-22	0	12.30	12.30	12.38	12.20	12.68	1,260,154	15,571,652	12.357	11.78	11.78	11.85	11.68	12.14	1,315,980	11.833	-4.21%
2022-02-21	0	12.84	12.78	12.84	12.58	13.00	838,052	10,703,874	12.772	12.30	12.24	12.30	12.05	12.45	875,179	12.231	0.31%
2022-02-18	0	12.80	12.78	12.80	12.76	13.36	2,145,200	27,817,564	12.967	12.26	12.24	12.26	12.22	12.79	2,240,235	12.417	-4.33%
2022-02-17	0	13.38	13.38	13.40	13.38	13.82	1,092,200	14,757,032	13.511	12.81	12.81	12.83	12.81	13.23	1,140,586	12.938	-3.46%
2022-02-16	0	13.86	13.84	13.86	13.72	14.30	1,306,600	18,077,604	13.836	13.27	13.25	13.27	13.14	13.69	1,364,484	13.249	-1.70%
2022-02-15	0	14.10	14.10	14.12	13.76	14.36	468,300	6,528,290	13.940	13.50	13.50	13.52	13.18	13.75	489,046	13.349	-0.70%
2022-02-14	0	14.20	14.12	14.20	14.06	14.50	293,300	4,169,966	14.217	13.60	13.52	13.60	13.46	13.88	306,294	13.614	-3.40%
2022-02-11	0	14.70	14.60	14.70	14.46	15.06	289,700	4,260,626	14.707	14.08	13.98	14.08	13.85	14.42	302,534	14.083	-0.54%
2022-02-10	0	14.78	14.64	14.78	14.38	14.96	334,600	4,878,400	14.580	14.15	14.02	14.15	13.77	14.33	349,423	13.961	0.82%
2022-02-09	0	14.66	14.60	14.66	14.46	14.80	369,800	5,411,226	14.633	14.04	13.98	14.04	13.85	14.17	386,183	14.012	0.69%
2022-02-08	0	14.56	14.50	14.56	14.32	14.66	419,584	6,074,337	14.477	13.94	13.88	13.94	13.71	14.04	438,172	13.863	-0.68%
2022-02-07	0	14.66	14.52	14.66	14.26	14.86	607,800	8,871,200	14.596	14.04	13.90	14.04	13.66	14.23	634,726	13.976	1.66%
2022-02-04	0	14.42	14.28	14.42	13.64	14.42	124,200	1,749,264	14.084	13.81	13.67	13.81	13.06	13.81	129,702	13.487	6.19%
2022-01-31	0	13.58	13.54	13.58	13.54	13.78	63,500	869,462	13.692	13.00	12.97	13.00	12.97	13.20	66,313	13.111	0.30%
2022-01-28	0	13.54	13.54	13.56	13.24	14.08	425,445	5,755,002	13.527	12.97	12.97	12.98	12.68	13.48	444,293	12.953	-3.42%
2022-01-27	0	14.02	13.94	14.04	13.84	14.84	465,700	6,582,382	14.134	13.43	13.35	13.44	13.25	14.21	486,331	13.535	-6.03%
2022-01-26	0	14.92	14.86	14.92	14.60	15.06	470,300	6,969,226	14.819	14.29	14.23	14.29	13.98	14.42	491,135	14.190	0.81%
2022-01-25	0	14.80	14.80	14.82	14.78	15.46	427,500	6,420,899	15.020	14.17	14.17	14.19	14.15	14.80	446,439	14.382	-4.76%
2022-01-24	0	15.54	15.46	15.54	15.40	15.76	345,000	5,381,647	15.599	14.88	14.80	14.88	14.75	15.09	360,284	14.937	-0.77%
2022-01-21	0	15.66	15.60	15.66	15.30	15.66	158,300	2,451,884	15.489	15.00	14.94	15.00	14.65	15.00	165,313	14.832	1.03%
2022-01-20	0	15.50	15.48	15.50	15.08	15.56	271,300	4,181,242	15.412	14.84	14.82	14.84	14.44	14.90	283,319	14.758	2.38%
2022-01-19	0	15.14	15.14	15.16	14.96	15.88	473,800	7,221,217	15.241	14.50	14.50	14.52	14.33	15.21	494,790	14.595	-2.82%
2022-01-18	0	15.58	15.46	15.58	15.08	15.80	542,900	8,438,868	15.544	14.92	14.80	14.92	14.44	15.13	566,951	14.885	3.18%
2022-01-17	0	15.10	15.06	15.10	15.00	15.54	288,400	4,367,281	15.143	14.46	14.42	14.46	14.36	14.88	301,176	14.501	-3.21%
2022-01-14	0	15.60	15.46	15.60	15.12	15.96	358,900	5,588,760	15.572	14.94	14.80	14.94	14.48	15.28	374,800	14.911	1.69%
2022-01-13	0	15.34	15.26	15.34	15.06	15.68	733,475	11,219,366	15.296	14.69	14.61	14.69	14.42	15.01	765,969	14.647	-1.03%
2022-01-12	0	15.50	15.44	15.50	15.10	15.82	902,500	13,992,618	15.504	14.84	14.79	14.84	14.46	15.15	942,482	14.847	3.20%
2022-01-11	0	15.02	15.02	15.06	14.84	15.20	415,000	6,235,018	15.024	14.38	14.38	14.42	14.21	14.56	433,385	14.387	-0.79%
2022-01-10	0	15.14	15.14	15.20	14.70	15.36	668,300	10,136,500	15.168	14.50	14.50	14.56	14.08	14.71	697,907	14.524	2.85%
2022-01-07	0	14.72	14.72	14.76	14.40	14.96	346,000	5,069,765	14.653	14.10	14.10	14.13	13.79	14.33	361,328	14.031	0.55%
2022-01-06	0	14.64	14.62	14.64	14.40	14.78	263,108	3,837,859	14.587	14.02	14.00	14.02	13.79	14.15	274,764	13.968	0.00%
2022-01-05	0	14.64	14.64	14.66	14.44	14.82	351,600	5,143,636	14.629	14.02	14.02	14.04	13.83	14.19	367,176	14.009	-1.21%
2022-01-04	0	14.82	14.76	14.82	14.54	14.94	329,000	4,867,420	14.795	14.19	14.13	14.19	13.92	14.31	343,575	14.167	2.35%
2022-01-03	0	14.48	14.48	14.58	14.32	15.20	262,615	3,806,124	14.493	13.87	13.87	13.96	13.71	14.56	274,249	13.878	-2.03%
2021-12-31	0	14.78	14.78	14.82	14.52	14.86	144,600	2,133,908	14.757	14.15	14.15	14.19	13.90	14.23	151,006	14.131	1.65%
2021-12-30	0	14.54	14.48	14.54	14.32	14.76	98,100	1,429,982	14.577	13.92	13.87	13.92	13.71	14.13	102,446	13.958	1.39%
2021-12-29	0	14.34	14.32	14.34	14.30	14.70	393,200	5,684,590	14.457	13.73	13.71	13.73	13.69	14.08	410,619	13.844	-3.50%
2021-12-28	0	14.86	14.74	14.86	14.32	14.90	432,361	6,328,506	14.637	14.23	14.11	14.23	13.71	14.27	451,515	14.016	-0.13%
2021-12-24	0	14.88	14.82	14.88	14.66	15.02	92,700	1,373,524	14.817	14.25	14.19	14.25	14.04	14.38	96,807	14.188	-0.27%
2021-12-23	0	14.92	14.84	14.94	14.54	15.06	338,500	5,022,838	14.839	14.29	14.21	14.31	13.92	14.42	353,496	14.209	2.75%
2021-12-22	0	14.52	14.48	14.52	14.42	14.88	525,000	7,641,016	14.554	13.90	13.87	13.90	13.81	14.25	548,258	13.937	-0.55%
2021-12-21	0	14.60	14.54	14.60	14.30	14.66	477,092	6,934,263	14.534	13.98	13.92	13.98	13.69	14.04	498,228	13.918	0.69%
2021-12-20	0	14.50	14.50	14.52	14.40	15.28	1,012,800	14,830,056	14.643	13.88	13.88	13.90	13.79	14.63	1,057,668	14.021	-2.42%
2021-12-17	0	14.86	14.78	14.86	14.70	15.28	736,900	10,941,267	14.848	14.23	14.15	14.23	14.08	14.63	769,546	14.218	-1.59%
2021-12-16	0	15.10	15.10	15.12	14.86	15.40	663,400	9,987,757	15.055	14.46	14.46	14.48	14.23	14.75	692,789	14.417	1.07%
2021-12-15	0	14.94	14.88	14.94	14.80	15.70	445,300	6,651,835	14.938	14.31	14.25	14.31	14.17	15.03	465,027	14.304	-0.53%
2021-12-14	0	15.02	15.00	15.02	15.02	15.50	492,400	7,457,838	15.146	14.38	14.36	14.38	14.38	14.84	514,214	14.503	-3.72%
2021-12-13	0	15.60	15.60	15.74	15.40	16.40	898,500	14,289,718	15.904	14.94	14.94	15.07	14.75	15.70	938,305	15.229	3.72%
2021-12-10	0	15.04	15.02	15.04	14.88	15.74	682,729	10,328,204	15.128	14.40	14.38	14.40	14.25	15.07	712,975	14.486	-4.33%
2021-12-09	0	15.72	15.70	15.72	14.80	15.84	1,892,899	29,527,918	15.599	15.05	15.03	15.05	14.17	15.17	1,976,757	14.938	5.79%
2021-12-08	0	14.86	14.84	14.86	14.44	15.12	425,580	6,331,352	14.877	14.23	14.21	14.23	13.83	14.48	444,434	14.246	-1.72%
2021-12-07	0	15.12	15.12	15.20	14.50	15.28	1,234,143	18,482,552	14.976	14.48	14.48	14.56	13.88	14.63	1,288,817	14.341	5.00%
2021-12-06	0	14.40	14.34	14.40	14.34	15.40	3,634,249	53,922,801	14.837	13.79	13.73	13.79	13.73	14.75	3,795,251	14.208	-8.28%
2021-12-03	0	15.70	15.68	15.70	15.50	16.02	1,093,400	17,206,884	15.737	15.03	15.01	15.03	14.84	15.34	1,141,839	15.069	-1.51%
2021-12-02	0	15.94	15.94	15.98	15.40	16.10	1,397,700	21,906,811	15.674	15.26	15.26	15.30	14.75	15.42	1,459,620	15.009	0.63%
2021-12-01	0	15.84	15.84	15.86	15.80	16.38	779,103	12,418,839	15.940	15.17	15.17	15.19	15.13	15.69	813,618	15.264	-3.06%
2021-11-30	0	16.34	16.34	16.36	15.88	16.34	1,313,254	21,179,665	16.128	15.65	15.65	15.67	15.21	15.65	1,371,433	15.443	0.49%
2021-11-29	0	16.26	16.18	16.26	15.98	16.48	746,700	12,070,920	16.166	15.57	15.49	15.57	15.30	15.78	779,780	15.480	-1.33%
2021-11-26	0	16.48	16.40	16.48	16.30	16.94	451,100	7,469,316	16.558	15.78	15.70	15.78	15.61	16.22	471,084	15.856	-3.85%
2021-11-25	0	17.14	17.06	17.14	16.70	17.26	862,900	14,706,040	17.043	16.41	16.34	16.41	15.99	16.53	901,128	16.320	3.50%
2021-11-24	0	16.56	16.56	16.58	16.46	17.46	1,031,950	17,142,904	16.612	15.86	15.86	15.88	15.76	16.72	1,077,667	15.907	-3.50%
2021-11-23	0	17.16	16.98	17.16	16.70	17.60	562,905	9,673,518	17.185	16.43	16.26	16.43	15.99	16.85	587,842	16.456	2.02%
2021-11-22	0	16.82	16.78	16.82	16.60	17.28	1,314,700	22,191,590	16.880	16.11	16.07	16.11	15.90	16.55	1,372,943	16.164	-1.75%
2021-11-19	0	17.12	17.06	17.12	16.94	17.50	527,400	9,026,689	17.116	16.39	16.34	16.39	16.22	16.76	550,764	16.389	-0.58%
2021-11-18	0	17.22	17.22	17.28	17.14	17.70	413,667	7,203,621	17.414	16.49	16.49	16.55	16.41	16.95	431,993	16.675	-2.71%
2021-11-17	0	17.70	17.54	17.70	17.38	17.82	326,400	5,743,940	17.598	16.95	16.80	16.95	16.64	17.06	340,860	16.851	-1.12%
2021-11-16	0	17.90	17.78	17.90	17.50	17.92	239,400	4,261,179	17.799	17.14	17.03	17.14	16.76	17.16	250,006	17.044	-0.56%
2021-11-15	0	18.00	17.92	18.00	17.60	18.52	425,900	7,632,736	17.921	17.24	17.16	17.24	16.85	17.73	444,768	17.161	2.27%
2021-11-12	0	17.60	17.60	17.62	17.42	18.20	449,517	7,999,120	17.795	16.85	16.85	16.87	16.68	17.43	469,431	17.040	-2.33%
2021-11-11	0	18.02	17.92	18.02	17.48	18.18	238,400	4,251,434	17.833	17.26	17.16	17.26	16.74	17.41	248,961	17.077	3.09%
2021-11-10	0	17.48	17.44	17.48	16.88	17.52	477,300	8,203,160	17.187	16.74	16.70	16.74	16.16	16.78	498,445	16.458	1.39%
2021-11-09	0	17.24	17.18	17.24	17.14	17.48	206,800	3,565,590	17.242	16.51	16.45	16.51	16.41	16.74	215,961	16.510	-0.69%
2021-11-08	0	17.36	17.30	17.36	17.02	17.40	284,600	4,896,252	17.204	16.62	16.57	16.62	16.30	16.66	297,208	16.474	1.28%
2021-11-05	0	17.14	17.06	17.14	17.00	17.66	365,200	6,324,138	17.317	16.41	16.34	16.41	16.28	16.91	381,379	16.582	-1.49%
2021-11-04	0	17.40	17.20	17.40	16.98	17.68	919,900	15,758,779	17.131	16.66	16.47	16.66	16.26	16.93	960,653	16.404	-0.46%
2021-11-03	0	17.48	17.34	17.48	17.08	18.48	1,546,900	26,937,052	17.414	16.74	16.60	16.74	16.36	17.70	1,615,430	16.675	-3.10%
2021-11-02	0	18.04	17.90	18.04	17.70	19.08	683,900	12,502,282	18.281	17.27	17.14	17.27	16.95	18.27	714,198	17.505	-3.94%
2021-11-01	0	18.78	18.72	18.78	18.52	18.92	399,500	7,474,572	18.710	17.98	17.93	17.98	17.73	18.12	417,198	17.916	0.32%
2021-10-29	0	18.72	18.58	18.72	18.32	19.00	659,500	12,311,576	18.668	17.93	17.79	17.93	17.54	18.19	688,717	17.876	-1.16%
2021-10-28	0	18.94	18.78	18.94	18.60	19.28	736,500	13,924,008	18.906	18.14	17.98	18.14	17.81	18.46	769,128	18.104	0.42%
2021-10-27	0	18.86	18.80	18.86	18.62	20.15	1,345,800	25,670,116	19.074	18.06	18.00	18.06	17.83	19.30	1,405,421	18.265	-7.78%
2021-10-26	0	20.45	20.40	20.45	20.15	21.15	411,700	8,475,400	20.586	19.58	19.53	19.58	19.30	20.25	429,939	19.713	-2.15%
2021-10-25	0	20.90	20.85	20.90	20.75	21.70	306,260	6,467,181	21.117	20.01	19.97	20.01	19.87	20.78	319,828	20.221	-0.71%
2021-10-22	0	21.05	20.95	21.05	20.90	21.60	361,600	7,621,340	21.077	20.16	20.06	20.16	20.01	20.68	377,619	20.183	-2.77%
2021-10-21	0	21.65	21.60	21.65	21.20	21.85	1,015,800	21,943,705	21.602	20.73	20.68	20.73	20.30	20.92	1,060,801	20.686	2.12%
2021-10-20	0	21.20	21.10	21.20	20.95	21.65	634,900	13,542,120	21.330	20.30	20.20	20.30	20.06	20.73	663,027	20.425	1.44%
2021-10-19	0	20.90	20.80	20.90	20.30	21.10	712,200	14,828,496	20.821	20.01	19.92	20.01	19.44	20.20	743,751	19.937	2.20%
2021-10-18	0	20.45	20.40	20.45	20.25	21.30	472,000	9,715,090	20.583	19.58	19.53	19.58	19.39	20.40	492,910	19.710	-2.15%
2021-10-15	0	20.90	20.90	20.95	19.84	21.15	1,419,300	28,876,722	20.346	20.01	20.01	20.06	19.00	20.25	1,482,177	19.483	4.24%
2021-10-12	0	20.05	19.94	20.05	19.80	20.75	604,800	12,233,101	20.227	19.20	19.09	19.20	18.96	19.87	631,593	19.369	-0.50%
2021-10-11	0	20.15	20.00	20.15	19.54	20.35	472,775	9,463,183	20.016	19.30	19.15	19.30	18.71	19.49	493,720	19.167	0.00%
2021-10-08	0	20.15	20.10	20.15	19.86	20.95	984,600	20,011,523	20.325	19.30	19.25	19.30	19.02	20.06	1,028,219	19.462	-0.74%
2021-10-07	0	20.30	20.25	20.30	19.58	20.60	591,126	11,823,349	20.001	19.44	19.39	19.44	18.75	19.73	617,314	19.153	1.81%
2021-10-06	0	19.94	19.92	19.94	19.78	20.20	644,600	12,856,449	19.945	19.09	19.07	19.09	18.94	19.34	673,157	19.099	-0.20%
2021-10-05	0	19.98	19.98	20.00	19.40	20.20	374,000	7,454,548	19.932	19.13	19.13	19.15	18.58	19.34	390,569	19.086	0.60%
2021-10-04	0	19.86	19.84	19.86	18.76	19.98	831,500	16,269,448	19.566	19.02	19.00	19.02	17.96	19.13	868,336	18.736	2.27%
2021-09-30	0	19.42	19.34	19.42	19.26	20.60	257,300	5,013,722	19.486	18.60	18.52	18.60	18.44	19.73	268,699	18.659	-2.51%
2021-09-29	0	19.92	19.86	19.92	19.80	20.60	274,100	5,495,476	20.049	19.07	19.02	19.07	18.96	19.73	286,243	19.199	-2.35%
2021-09-28	0	20.40	20.40	20.45	19.60	20.65	874,282	17,815,783	20.378	19.53	19.53	19.58	18.77	19.77	913,014	19.513	2.20%
2021-09-27	0	19.96	19.96	19.98	19.30	20.30	1,105,763	21,809,709	19.724	19.11	19.11	19.13	18.48	19.44	1,154,750	18.887	-2.63%
2021-09-24	0	20.50	20.40	20.50	19.40	20.90	914,500	18,641,968	20.385	19.63	19.53	19.63	18.58	20.01	955,013	19.520	3.33%
2021-09-23	0	19.84	19.82	19.84	18.98	20.60	1,802,767	35,273,685	19.566	19.00	18.98	19.00	18.17	19.73	1,882,632	18.736	-1.54%
2021-09-21	0	20.15	19.96	20.15	19.30	20.80	716,100	14,330,730	20.012	19.30	19.11	19.30	18.48	19.92	747,824	19.163	-3.12%
2021-09-20	0	20.80	20.75	20.80	19.50	21.00	1,158,865	23,567,606	20.337	19.92	19.87	19.92	18.67	20.11	1,210,204	19.474	2.72%
2021-09-17	0	20.25	20.20	20.25	18.02	20.55	8,759,240	177,141,424	20.223	19.39	19.34	19.39	17.26	19.68	9,147,285	19.365	2.17%
2021-09-16	0	19.82	19.80	19.82	19.60	20.45	1,299,700	25,769,441	19.827	18.98	18.96	18.98	18.77	19.58	1,357,278	18.986	-3.08%
2021-09-15	0	20.45	20.40	20.45	20.30	21.10	542,600	11,171,987	20.590	19.58	19.53	19.58	19.44	20.20	566,638	19.716	-2.15%
2021-09-14	0	20.90	20.75	20.90	20.55	21.75	992,595	20,892,058	21.048	20.01	19.87	20.01	19.68	20.83	1,036,568	20.155	-2.11%
2021-09-13	0	21.35	21.35	21.40	21.25	22.80	883,789	19,325,040	21.866	20.44	20.44	20.49	20.35	21.83	922,942	20.939	-4.04%
2021-09-10	0	22.25	22.25	22.30	21.20	22.90	1,640,113	36,067,975	21.991	21.31	21.31	21.35	20.30	21.93	1,712,772	21.058	4.46%
2021-09-09	0	21.30	21.30	21.35	20.55	21.75	1,403,846	29,608,020	21.091	20.40	20.40	20.44	19.68	20.83	1,466,038	20.196	0.71%
2021-09-08	0	21.15	21.15	21.20	20.65	22.10	3,139,420	66,202,771	21.088	20.25	20.25	20.30	19.77	21.16	3,278,500	20.193	-4.51%
2021-09-07	0	22.15	22.15	22.25	20.15	22.45	3,613,000	76,853,132	21.271	21.21	21.21	21.31	19.30	21.50	3,773,060	20.369	9.93%
2021-09-06	0	20.15	20.10	20.15	19.60	20.45	1,023,526	20,549,878	20.078	19.30	19.25	19.30	18.77	19.58	1,068,869	19.226	1.66%
2021-09-03	0	19.82	19.76	19.82	19.50	21.95	5,120,200	103,937,982	20.300	18.98	18.92	18.98	18.67	21.02	5,347,031	19.438	2.48%
2021-09-02	0	19.34	19.32	19.34	19.24	20.10	980,100	19,128,594	19.517	18.52	18.50	18.52	18.42	19.25	1,023,520	18.689	-1.63%
2021-09-01	0	19.66	19.64	19.66	19.26	20.25	1,197,100	23,674,376	19.776	18.83	18.81	18.83	18.44	19.39	1,250,133	18.937	0.31%
2021-08-31	0	19.60	19.60	19.62	18.52	19.66	937,953	18,039,245	19.233	18.77	18.77	18.79	17.73	18.83	979,505	18.417	3.27%
2021-08-30	0	18.98	18.90	18.98	18.32	19.04	1,123,300	20,915,368	18.620	18.17	18.10	18.17	17.54	18.23	1,173,064	17.830	0.42%
2021-08-27	0	18.90	18.88	18.90	18.70	20.00	984,500	18,929,343	19.227	18.10	18.08	18.10	17.91	19.15	1,028,115	18.412	-4.06%
2021-08-26	0	19.70	19.62	19.70	19.42	20.40	871,268	17,213,049	19.756	18.86	18.79	18.86	18.60	19.53	909,866	18.918	-3.19%
2021-08-25	0	20.35	20.30	20.35	19.42	20.70	3,277,324	66,477,746	20.284	19.49	19.44	19.49	18.60	19.82	3,422,514	19.424	5.33%
2021-08-24	0	19.32	19.30	19.32	18.36	19.86	1,861,500	35,515,826	19.079	18.50	18.48	18.50	17.58	19.02	1,943,967	18.270	-2.23%
2021-08-23	0	19.76	19.72	19.76	16.84	19.96	2,460,300	46,625,970	18.951	18.92	18.88	18.92	16.13	19.11	2,569,294	18.147	15.96%
2021-08-20	0	17.04	17.02	17.04	16.86	17.74	975,400	16,727,398	17.149	16.32	16.30	16.32	16.14	16.99	1,018,611	16.422	-3.84%
2021-08-19	0	17.72	17.70	17.78	17.54	18.46	650,200	11,631,086	17.889	16.97	16.95	17.03	16.80	17.68	679,005	17.130	-0.56%
2021-08-18	0	17.82	17.82	17.94	17.62	18.22	1,160,275	20,848,410	17.969	17.06	17.06	17.18	16.87	17.45	1,211,677	17.206	0.11%
2021-08-17	0	17.80	17.68	17.80	17.56	18.18	712,016	12,657,475	17.777	17.04	16.93	17.04	16.82	17.41	743,559	17.023	-0.11%
2021-08-16	0	17.82	17.78	17.82	17.60	18.26	949,200	16,892,682	17.797	17.06	17.03	17.06	16.85	17.49	991,251	17.042	-1.98%
2021-08-13	0	18.18	18.10	18.18	17.90	18.38	801,881	14,518,981	18.106	17.41	17.33	17.41	17.14	17.60	837,405	17.338	0.22%
2021-08-12	0	18.14	18.08	18.14	17.98	18.38	824,000	14,937,748	18.128	17.37	17.31	17.37	17.22	17.60	860,504	17.359	-0.77%
2021-08-11	0	18.28	18.28	18.38	18.26	18.76	636,800	11,736,258	18.430	17.50	17.50	17.60	17.49	17.96	665,011	17.648	-0.33%
2021-08-10	0	18.34	18.34	18.36	17.74	18.50	831,800	15,133,256	18.193	17.56	17.56	17.58	16.99	17.72	868,650	17.422	2.46%
2021-08-09	0	17.90	17.90	18.02	17.52	18.36	556,200	10,069,786	18.105	17.14	17.14	17.26	16.78	17.58	580,840	17.337	1.02%
2021-08-06	0	17.72	17.72	17.78	17.54	18.30	762,000	13,483,455	17.695	16.97	16.97	17.03	16.80	17.52	795,758	16.944	-0.78%
2021-08-05	0	17.86	17.86	17.90	17.78	18.50	1,052,400	18,915,436	17.974	17.10	17.10	17.14	17.03	17.72	1,099,023	17.211	-1.54%
2021-08-04	0	18.14	18.14	18.22	17.30	18.50	1,295,300	23,643,075	18.253	17.37	17.37	17.45	16.57	17.72	1,352,683	17.479	2.25%
2021-08-03	0	17.74	17.74	17.80	17.24	18.00	1,739,160	30,650,067	17.624	16.99	16.99	17.04	16.51	17.24	1,816,207	16.876	-1.88%
2021-08-02	0	18.08	18.06	18.08	17.56	18.70	1,953,581	35,467,016	18.155	17.31	17.29	17.31	16.82	17.91	2,040,127	17.385	2.73%
2021-07-30	0	17.60	17.58	17.60	17.42	18.72	3,381,200	60,077,048	17.768	16.85	16.83	16.85	16.68	17.93	3,530,991	17.014	-5.78%
2021-07-29	0	18.68	18.68	18.70	18.00	19.22	3,825,700	71,633,942	18.724	17.89	17.89	17.91	17.24	18.40	3,995,183	17.930	9.88%
2021-07-28	0	17.00	16.98	17.00	16.48	17.84	2,897,368	48,958,421	16.898	16.28	16.26	16.28	15.78	17.08	3,025,725	16.181	-2.30%
2021-07-27	0	17.40	17.40	17.42	17.08	19.04	2,014,382	35,866,665	17.805	16.66	16.66	16.68	16.36	18.23	2,103,622	17.050	-7.94%
2021-07-26	0	18.90	18.86	18.90	18.80	20.35	1,542,100	29,660,882	19.234	18.10	18.06	18.10	18.00	19.49	1,610,417	18.418	-8.70%
2021-07-23	0	20.70	20.65	20.70	20.35	21.05	727,751	15,032,486	20.656	19.82	19.77	19.82	19.49	20.16	759,991	19.780	0.24%
2021-07-22	0	20.65	20.60	20.65	20.25	21.00	749,000	15,375,990	20.529	19.77	19.73	19.77	19.39	20.11	782,182	19.658	0.73%
2021-07-21	0	20.50	20.50	20.55	20.20	21.00	788,304	16,132,070	20.464	19.63	19.63	19.68	19.34	20.11	823,227	19.596	0.00%
2021-07-20	0	20.50	20.45	20.50	20.35	23.05	1,060,678	22,023,704	20.764	19.63	19.58	19.63	19.49	22.07	1,107,667	19.883	-5.09%
2021-07-19	0	21.60	21.60	21.65	21.50	22.95	1,187,618	26,059,446	21.943	20.68	20.68	20.73	20.59	21.98	1,240,231	21.012	-5.88%
2021-07-16	0	22.95	22.95	23.00	21.55	23.10	1,924,800	43,061,427	22.372	21.98	21.98	22.02	20.64	22.12	2,010,071	21.423	6.25%
2021-07-15	0	21.60	21.35	21.60	20.90	22.00	1,911,886	40,833,031	21.358	20.68	20.44	20.68	20.01	21.07	1,996,585	20.451	-0.92%
2021-07-14	0	21.80	21.80	21.85	21.45	22.00	574,365	12,503,591	21.769	20.88	20.88	20.92	20.54	21.07	599,810	20.846	0.00%
2021-07-13	0	21.80	21.75	21.80	21.25	22.00	628,235	13,683,607	21.781	20.88	20.83	20.88	20.35	21.07	656,067	20.857	0.46%
2021-07-12	0	21.70	21.70	21.75	20.65	21.95	1,023,906	22,028,419	21.514	20.78	20.78	20.83	19.77	21.02	1,069,266	20.601	4.33%
2021-07-09	0	20.80	20.80	21.05	20.20	21.30	823,538	17,217,227	20.906	19.92	19.92	20.16	19.34	20.40	860,022	20.020	0.97%
2021-07-08	0	20.60	20.55	20.60	20.05	21.60	1,411,442	28,933,997	20.500	19.73	19.68	19.73	19.20	20.68	1,473,971	19.630	-3.06%
2021-07-07	0	21.25	21.25	21.35	20.70	21.65	1,965,619	41,354,981	21.039	20.35	20.35	20.44	19.82	20.73	2,052,698	20.147	-4.49%
2021-07-06	0	22.25	22.15	22.25	21.55	23.00	684,458	15,045,895	21.982	21.31	21.21	21.31	20.64	22.02	714,780	21.050	-0.67%
2021-07-05	0	22.40	22.40	22.45	22.35	23.30	861,605	19,638,598	22.793	21.45	21.45	21.50	21.40	22.31	899,775	21.826	-0.86%
2021-07-02	0	23.05	23.05	23.15	23.00	24.55	1,195,886	27,991,089	23.406	21.64	21.64	21.73	21.59	23.04	1,274,062	21.970	-1.91%
2021-06-30	0	23.50	23.40	23.50	23.20	24.35	959,908	22,560,374	23.503	22.06	21.96	22.06	21.78	22.86	1,022,658	22.061	-2.49%
2021-06-29	0	24.10	24.05	24.10	23.55	24.60	2,026,296	48,740,986	24.054	22.62	22.57	22.62	22.10	23.09	2,158,756	22.578	1.90%
2021-06-28	0	23.65	23.60	23.70	23.00	24.05	657,702	15,595,876	23.713	22.20	22.15	22.25	21.59	22.57	700,696	22.258	1.07%
2021-06-25	0	23.40	23.30	23.40	22.85	23.85	870,258	20,415,628	23.459	21.96	21.87	21.96	21.45	22.39	927,147	22.020	0.00%
2021-06-24	0	23.40	23.35	23.40	22.60	24.55	2,378,618	55,559,059	23.358	21.96	21.92	21.96	21.21	23.04	2,534,110	21.924	-6.21%
2021-06-23	0	24.95	24.85	24.95	24.20	25.90	1,615,309	40,093,187	24.821	23.42	23.33	23.42	22.72	24.31	1,720,903	23.298	-1.96%
2021-06-22	0	25.45	25.40	25.45	21.70	26.15	7,219,836	172,955,958	23.956	23.89	23.84	23.89	20.37	24.55	7,691,801	22.486	17.28%
2021-06-21	0	21.70	21.70	21.80	20.70	21.90	440,414	9,449,883	21.457	20.37	20.37	20.46	19.43	20.56	469,204	20.140	-0.23%
2021-06-18	0	21.75	21.75	21.80	21.40	22.00	381,942	8,314,472	21.769	20.42	20.42	20.46	20.09	20.65	406,910	20.433	0.23%
2021-06-17	0	21.70	21.70	21.80	21.05	22.00	996,900	21,817,150	21.885	20.37	20.37	20.46	19.76	20.65	1,062,068	20.542	0.93%
2021-06-16	0	21.50	21.50	21.60	20.60	21.90	451,501	9,608,856	21.282	20.18	20.18	20.27	19.34	20.56	481,016	19.976	0.94%
2021-06-15	0	21.30	21.30	21.35	21.15	22.35	953,657	20,595,064	21.596	19.99	19.99	20.04	19.85	20.98	1,015,998	20.271	-2.52%
2021-06-11	0	21.85	21.70	21.85	21.00	22.35	1,666,300	36,731,105	22.044	20.51	20.37	20.51	19.71	20.98	1,775,227	20.691	3.55%
2021-06-10	0	21.10	21.10	21.15	20.25	21.15	691,942	14,385,619	20.790	19.81	19.81	19.85	19.01	19.85	737,175	19.515	0.96%
2021-06-09	0	20.90	20.85	21.00	20.05	21.00	890,753	18,361,943	20.614	19.62	19.57	19.71	18.82	19.71	948,982	19.349	0.97%
2021-06-08	0	20.70	20.70	20.80	20.55	21.80	589,754	12,397,707	21.022	19.43	19.43	19.52	19.29	20.46	628,307	19.732	-4.83%
2021-06-07	0	21.75	21.75	21.80	20.65	21.75	542,129	11,527,955	21.264	20.42	20.42	20.46	19.38	20.42	577,568	19.959	3.57%
2021-06-04	0	21.00	21.00	21.10	20.85	21.65	581,829	12,339,558	21.208	19.71	19.71	19.81	19.57	20.32	619,864	19.907	-1.64%
2021-06-03	0	21.35	21.35	21.40	21.00	22.00	612,940	13,161,032	21.472	20.04	20.04	20.09	19.71	20.65	653,008	20.154	-2.06%
2021-06-02	0	21.80	21.70	21.80	21.55	22.25	711,200	15,548,599	21.863	20.46	20.37	20.46	20.23	20.88	757,692	20.521	-0.91%
2021-06-01	0	22.00	21.95	22.00	21.55	22.10	690,000	15,077,299	21.851	20.65	20.60	20.65	20.23	20.74	735,106	20.510	0.00%
2021-05-31	0	22.00	21.95	22.00	21.00	22.10	1,501,224	32,828,764	21.868	20.65	20.60	20.65	19.71	20.74	1,599,360	20.526	4.76%
2021-05-28	0	21.00	21.00	21.10	20.85	22.85	1,503,325	32,214,212	21.429	19.71	19.71	19.81	19.57	21.45	1,601,598	20.114	-6.46%
2021-05-27	0	22.45	22.15	22.45	21.55	22.90	2,970,155	65,846,190	22.169	21.07	20.79	21.07	20.23	21.49	3,164,316	20.809	3.70%
2021-05-26	0	21.65	21.55	21.65	21.40	22.05	1,088,153	23,762,376	21.837	20.32	20.23	20.32	20.09	20.70	1,159,286	20.497	-1.37%
2021-05-25	0	21.95	21.95	22.00	20.65	22.00	2,319,442	50,112,205	21.605	20.60	20.60	20.65	19.38	20.65	2,471,065	20.280	3.05%
2021-05-24	0	21.30	21.30	21.35	20.90	21.50	1,636,401	34,783,838	21.256	19.99	19.99	20.04	19.62	20.18	1,743,374	19.952	0.47%
2021-05-21	0	21.20	21.15	21.20	21.05	21.80	1,096,184	23,431,220	21.375	19.90	19.85	19.90	19.76	20.46	1,167,842	20.064	-0.47%
2021-05-20	0	21.30	21.20	21.30	20.85	22.00	1,313,073	27,940,059	21.278	19.99	19.90	19.99	19.57	20.65	1,398,909	19.973	-3.18%
2021-05-18	0	22.00	21.95	22.00	21.85	22.50	642,900	14,161,664	22.028	20.65	20.60	20.65	20.51	21.12	684,927	20.676	-0.90%
2021-05-17	0	22.20	22.15	22.20	22.05	22.95	772,482	17,366,433	22.481	20.84	20.79	20.84	20.70	21.54	822,980	21.102	-1.77%
2021-05-14	0	22.60	22.50	22.60	21.75	22.95	981,900	21,803,480	22.205	21.21	21.12	21.21	20.42	21.54	1,046,087	20.843	1.35%
2021-05-13	0	22.30	22.25	22.30	22.15	22.85	446,301	10,007,662	22.424	20.93	20.88	20.93	20.79	21.45	475,476	21.048	-3.04%
2021-05-12	0	23.00	22.95	23.00	22.75	23.30	225,546	5,192,406	23.022	21.59	21.54	21.59	21.35	21.87	240,290	21.609	-0.43%
2021-05-11	0	23.10	22.90	23.10	22.60	23.40	1,285,403	29,461,168	22.920	21.68	21.49	21.68	21.21	21.96	1,369,431	21.513	-1.70%
2021-05-10	0	23.50	23.45	23.50	21.35	23.65	1,455,369	33,415,933	22.961	22.06	22.01	22.06	20.04	22.20	1,550,507	21.552	-0.84%
2021-05-07	0	23.70	23.50	23.70	23.45	24.20	1,272,600	30,235,589	23.759	22.25	22.06	22.25	22.01	22.72	1,355,791	22.301	-1.66%
2021-05-06	0	24.10	24.05	24.10	23.50	25.00	763,400	18,543,223	24.290	22.62	22.57	22.62	22.06	23.47	813,304	22.800	-0.62%
2021-05-05	0	24.25	24.10	24.25	23.60	24.30	183,900	4,442,575	24.158	22.76	22.62	22.76	22.15	22.81	195,922	22.675	1.04%
2021-05-04	0	24.00	24.00	24.05	23.85	24.20	134,400	3,232,765	24.053	22.53	22.53	22.57	22.39	22.72	143,186	22.577	-0.83%
2021-05-03	0	24.20	24.10	24.20	24.10	25.00	87,900	2,140,070	24.347	22.72	22.62	22.72	22.62	23.47	93,646	22.853	-3.59%
2021-04-30	0	25.10	24.90	25.10	24.85	25.80	177,500	4,458,656	25.119	23.56	23.37	23.56	23.33	24.22	189,103	23.578	-3.46%
2021-04-29	0	26.00	25.90	26.00	25.85	26.55	107,400	2,797,041	26.043	24.40	24.31	24.40	24.26	24.92	114,421	24.445	-0.76%
2021-04-28	0	26.20	26.10	26.20	25.70	26.40	230,200	6,002,020	26.073	24.59	24.50	24.59	24.12	24.78	245,248	24.473	-0.57%
2021-04-27	0	26.35	26.20	26.35	25.85	26.85	364,400	9,528,737	26.149	24.73	24.59	24.73	24.26	25.20	388,221	24.545	-2.59%
2021-04-26	0	27.05	26.95	27.05	26.70	27.50	662,900	18,032,035	27.202	25.39	25.30	25.39	25.06	25.81	706,234	25.533	1.50%
2021-04-23	0	26.65	26.55	26.65	25.80	27.15	492,800	13,181,779	26.749	25.01	24.92	25.01	24.22	25.48	525,015	25.107	2.11%
2021-04-22	0	26.10	26.00	26.10	25.75	27.00	731,700	19,351,095	26.447	24.50	24.40	24.50	24.17	25.34	779,532	24.824	-4.22%
2021-04-21	0	27.25	27.10	27.25	26.55	27.50	659,200	17,815,330	27.026	25.58	25.44	25.58	24.92	25.81	702,292	25.367	-2.15%
2021-04-20	0	27.85	27.85	27.90	27.65	28.50	522,000	14,734,527	28.227	26.14	26.14	26.19	25.95	26.75	556,123	26.495	-1.59%
2021-04-19	0	28.30	28.30	28.50	27.55	28.75	520,400	14,705,246	28.258	26.56	26.56	26.75	25.86	26.99	554,419	26.524	-1.91%
2021-04-16	0	28.85	28.85	28.90	28.15	29.50	519,300	14,967,043	28.822	27.08	27.08	27.13	26.42	27.69	553,247	27.053	-0.35%
2021-04-15	0	28.95	28.95	29.00	28.30	30.00	573,400	16,609,554	28.967	27.17	27.17	27.22	26.56	28.16	610,884	27.189	-2.85%
2021-04-14	0	29.80	29.80	29.90	29.40	30.55	761,700	22,752,194	29.870	27.97	27.97	28.07	27.60	28.68	811,493	28.037	-0.33%
2021-04-13	0	29.90	29.90	30.00	29.50	31.80	2,132,424	64,054,943	30.039	28.07	28.07	28.16	27.69	29.85	2,271,822	28.195	-4.78%
2021-04-12	0	31.40	31.25	31.40	30.40	31.90	714,600	22,444,425	31.408	29.47	29.33	29.47	28.53	29.94	761,314	29.481	-0.32%
2021-04-09	0	31.50	31.45	31.50	29.85	31.50	780,800	24,133,893	30.909	29.57	29.52	29.57	28.02	29.57	831,841	29.013	1.78%
2021-04-08	0	30.95	30.75	30.95	30.05	31.85	1,315,200	41,349,870	31.440	29.05	28.86	29.05	28.21	29.90	1,401,175	29.511	0.32%
2021-04-07	0	30.85	30.80	30.85	30.10	32.15	1,678,200	52,278,875	31.152	28.96	28.91	28.96	28.25	30.18	1,787,905	29.240	0.65%
2021-04-01	0	30.65	30.60	30.65	30.05	31.50	3,805,900	111,085,025	29.188	28.77	28.72	28.77	28.21	29.57	4,054,694	27.397	-1.76%
2021-03-31	0	31.20	31.15	31.20	28.50	31.20	1,686,500	50,795,745	30.119	29.29	29.24	29.29	26.75	29.29	1,796,748	28.271	9.67%
2021-03-30	0	28.45	28.40	28.45	25.90	28.80	1,087,600	29,742,265	27.347	26.70	26.66	26.70	24.31	27.03	1,158,697	25.669	8.59%
2021-03-29	0	26.20	26.10	26.20	25.00	26.20	905,000	23,269,710	25.712	24.59	24.50	24.59	23.47	24.59	964,160	24.135	4.38%
2021-03-26	0	25.10	25.00	25.10	23.85	25.35	839,200	20,897,255	24.901	23.56	23.47	23.56	22.39	23.79	894,059	23.373	8.19%
2021-03-25	0	23.20	22.70	23.20	22.50	24.15	191,300	4,467,850	23.355	21.78	21.31	21.78	21.12	22.67	203,805	21.922	1.31%
2021-03-24	0	22.90	22.90	23.25	22.85	24.15	447,100	10,364,575	23.182	21.49	21.49	21.82	21.45	22.67	476,327	21.759	-5.37%
2021-03-23	0	24.20	24.20	24.30	24.15	26.25	422,200	10,462,460	24.781	22.72	22.72	22.81	22.67	24.64	449,799	23.260	-7.28%
2021-03-22	0	26.10	25.90	26.10	25.10	27.00	398,800	10,457,740	26.223	24.50	24.31	24.50	23.56	25.34	424,870	24.614	3.98%
2021-03-19	0	25.10	25.05	25.35	24.80	25.60	241,500	6,034,195	24.986	23.56	23.51	23.79	23.28	24.03	257,287	23.453	-2.71%
2021-03-18	0	25.80	25.50	25.80	24.50	26.15	330,700	8,492,005	25.679	24.22	23.94	24.22	23.00	24.55	352,318	24.103	3.61%
2021-03-17	0	24.90	24.90	25.15	24.55	25.70	152,400	3,807,915	24.986	23.37	23.37	23.61	23.04	24.12	162,362	23.453	-4.05%
2021-03-16	0	25.95	25.75	25.95	24.80	26.10	321,400	8,223,730	25.587	24.36	24.17	24.36	23.28	24.50	342,410	24.017	4.85%
2021-03-15	0	24.75	24.75	24.95	24.35	26.80	412,800	10,616,575	25.718	23.23	23.23	23.42	22.86	25.16	439,785	24.140	-5.89%
2021-03-12	0	26.30	25.70	26.30	25.10	26.45	366,800	9,447,825	25.757	24.69	24.12	24.69	23.56	24.83	390,778	24.177	1.15%
2021-03-11	0	26.00	25.90	26.00	24.60	26.10	592,400	15,094,480	25.480	24.40	24.31	24.40	23.09	24.50	631,126	23.917	5.69%
2021-03-10	0	24.60	24.60	24.65	24.25	26.40	336,300	8,375,217	24.904	23.09	23.09	23.14	22.76	24.78	358,284	23.376	-0.81%
2021-03-09	0	24.80	24.65	24.80	22.25	25.15	1,542,000	37,293,842	24.185	23.28	23.14	23.28	20.88	23.61	1,642,802	22.701	5.08%
2021-03-08	0	23.60	23.55	23.65	23.40	26.40	507,900	12,320,605	24.258	22.15	22.10	22.20	21.96	24.78	541,102	22.769	-6.35%
2021-03-05	0	25.20	25.15	25.20	24.25	25.70	1,429,400	35,790,275	25.039	23.65	23.61	23.65	22.76	24.12	1,522,841	23.502	-4.73%
2021-03-04	0	26.45	26.40	26.45	26.00	28.40	918,300	24,801,190	27.008	24.83	24.78	24.83	24.40	26.66	978,330	25.351	-9.88%
2021-03-03	0	29.35	29.35	29.65	27.80	30.00	2,765,900	79,486,930	28.738	27.55	27.55	27.83	26.09	28.16	2,946,709	26.975	5.58%
2021-03-02	0	27.80	27.75	27.80	27.25	31.45	2,990,700	86,086,964	28.785	26.09	26.05	26.09	25.58	29.52	3,186,204	27.019	-3.47%
2021-03-01	0	28.80	28.80	28.90	26.20	29.70	2,122,900	59,749,005	28.145	27.03	27.03	27.13	24.59	27.88	2,261,675	26.418	9.30%
2021-02-26	0	26.35	25.85	26.35	25.75	27.80	1,162,100	30,642,070	26.368	24.73	24.26	24.73	24.17	26.09	1,238,067	24.750	-7.38%
2021-02-25	0	28.45	28.30	28.45	26.00	28.75	909,300	25,129,075	27.636	26.70	26.56	26.70	24.40	26.99	968,742	25.940	9.63%
2021-02-24	0	25.95	25.95	26.00	24.85	28.90	2,236,700	58,501,067	26.155	24.36	24.36	24.40	23.33	27.13	2,382,914	24.550	-6.82%
2021-02-23	0	27.85	27.85	27.95	26.80	29.75	972,600	27,747,035	28.529	26.14	26.14	26.24	25.16	27.92	1,036,179	26.778	-0.89%
2021-02-22	0	28.10	27.90	28.10	27.70	31.80	1,826,100	53,238,835	29.154	26.38	26.19	26.38	26.00	29.85	1,945,473	27.365	-11.64%
2021-02-19	0	31.80	31.75	31.80	29.55	31.90	1,362,600	42,448,805	31.153	29.85	29.80	29.85	27.74	29.94	1,451,674	29.241	3.25%
2021-02-18	0	30.80	30.80	31.00	28.80	31.80	2,102,400	64,854,545	30.848	28.91	28.91	29.10	27.03	29.85	2,239,835	28.955	4.05%
2021-02-17	0	29.60	29.50	29.60	28.50	30.20	320,300	9,378,262	29.280	27.78	27.69	27.78	26.75	28.35	341,238	27.483	1.02%
2021-02-16	0	29.30	29.20	29.30	28.60	29.95	474,900	13,852,915	29.170	27.50	27.41	27.50	26.85	28.11	505,945	27.380	2.63%
2021-02-11	0	28.55	28.55	28.60	27.90	29.00	213,100	6,061,815	28.446	26.80	26.80	26.85	26.19	27.22	227,030	26.700	0.88%
2021-02-10	0	28.30	28.20	28.30	27.75	28.90	457,600	12,947,075	28.293	26.56	26.47	26.56	26.05	27.13	487,514	26.557	0.35%
2021-02-09	0	28.20	28.20	28.25	28.10	29.80	409,900	11,802,475	28.794	26.47	26.47	26.52	26.38	27.97	436,695	27.027	-4.24%
2021-02-08	0	29.45	29.35	29.45	27.00	30.50	1,813,870	52,827,655	29.124	27.64	27.55	27.64	25.34	28.63	1,932,444	27.337	6.70%
2021-02-05	0	27.60	27.60	27.80	26.60	29.50	4,635,600	129,679,475	27.975	25.91	25.91	26.09	24.97	27.69	4,938,632	26.258	-4.83%
2021-02-04	0	29.00	28.85	29.00	25.10	29.05	3,376,300	95,202,230	28.197	27.22	27.08	27.22	23.56	27.27	3,597,011	26.467	11.32%
2021-02-03	0	26.05	26.00	26.05	24.05	26.20	1,756,400	44,712,750	25.457	24.45	24.40	24.45	22.57	24.59	1,871,217	23.895	2.96%
2021-02-02	0	25.30	25.30	25.35	22.50	25.40	1,475,300	35,866,010	24.311	23.75	23.75	23.79	21.12	23.84	1,571,741	22.819	9.05%
2021-02-01	0	23.20	23.10	23.20	22.25	24.35	1,768,300	40,462,415	22.882	21.78	21.68	21.78	20.88	22.86	1,883,895	21.478	-5.11%
2021-01-29	0	24.45	24.25	24.45	22.90	25.95	4,087,924	99,398,691	24.315	22.95	22.76	22.95	21.49	24.36	4,355,154	22.823	0.62%
2021-01-28	0	24.30	24.10	24.30	21.75	25.55	2,825,200	68,533,204	24.258	22.81	22.62	22.81	20.42	23.98	3,009,885	22.769	4.74%
2021-01-27	0	23.20	23.20	23.45	21.50	25.35	6,091,460	144,166,430	23.667	21.78	21.78	22.01	20.18	23.79	6,489,663	22.215	7.66%
2021-01-26	0	21.55	21.55	21.60	21.20	25.25	9,868,800	229,926,668	23.298	20.23	20.23	20.27	19.90	23.70	10,513,930	21.869	4.61%
2021-01-25	0	20.60	20.60	20.70	16.98	24.15	8,397,700	173,966,847	20.716	19.34	19.34	19.43	15.94	22.67	8,946,663	19.445	21.32%
2021-01-22	0	16.98	16.90	16.98	16.56	17.60	697,500	11,826,603	16.956	15.94	15.86	15.94	15.54	16.52	743,096	15.915	-0.12%
2021-01-21	0	17.00	17.00	17.06	16.92	17.84	1,608,200	27,779,165	17.274	15.96	15.96	16.01	15.88	16.75	1,713,329	16.214	-0.35%
2021-01-20	0	17.06	17.04	17.06	16.76	17.24	1,322,100	22,540,296	17.049	16.01	15.99	16.01	15.73	16.18	1,408,527	16.003	0.83%
2021-01-19	0	16.92	16.86	16.92	16.46	17.22	1,236,000	20,828,718	16.852	15.88	15.83	15.88	15.45	16.16	1,316,798	15.818	3.05%
2021-01-18	0	16.42	16.40	16.42	15.38	16.68	748,400	12,197,950	16.299	15.41	15.39	15.41	14.44	15.66	797,323	15.299	4.72%
2021-01-15	0	15.68	15.62	15.68	15.36	15.76	218,200	3,402,278	15.593	14.72	14.66	14.72	14.42	14.79	232,464	14.636	-0.13%
2021-01-14	0	15.70	15.64	15.70	15.40	15.90	310,500	4,843,440	15.599	14.74	14.68	14.74	14.46	14.92	330,798	14.642	0.64%
2021-01-13	0	15.60	15.58	15.74	15.36	15.80	376,300	5,882,570	15.633	14.64	14.62	14.77	14.42	14.83	400,899	14.673	-0.89%
2021-01-12	0	15.74	15.56	15.84	15.40	15.90	358,900	5,619,288	15.657	14.77	14.61	14.87	14.46	14.92	382,362	14.696	0.38%
2021-01-11	0	15.68	15.64	15.68	15.60	16.16	260,100	4,123,046	15.852	14.72	14.68	14.72	14.64	15.17	277,103	14.879	-2.97%
2021-01-08	0	16.16	16.00	16.16	15.98	16.96	325,500	5,268,719	16.187	15.17	15.02	15.17	15.00	15.92	346,778	15.193	0.75%
2021-01-07	0	16.04	15.98	16.04	15.90	16.76	441,200	7,113,324	16.123	15.06	15.00	15.06	14.92	15.73	470,042	15.133	-2.55%
2021-01-06	0	16.46	16.46	16.52	16.18	16.58	396,500	6,535,871	16.484	15.45	15.45	15.51	15.19	15.56	422,419	15.472	-0.12%
2021-01-05	0	16.48	16.42	16.50	16.22	16.52	294,900	4,845,548	16.431	15.47	15.41	15.49	15.22	15.51	314,178	15.423	-1.90%
2021-01-04	0	16.80	16.64	16.80	15.88	16.96	764,200	12,616,084	16.509	15.77	15.62	15.77	14.91	15.92	814,156	15.496	5.93%
2020-12-31	0	15.86	15.84	15.92	15.00	15.92	369,100	5,738,568	15.548	14.89	14.87	14.94	14.08	14.94	393,228	14.593	5.59%
2020-12-30	0	15.02	14.96	15.04	14.92	15.12	574,600	8,623,875	15.009	14.10	14.04	14.12	14.00	14.19	612,162	14.088	0.13%
2020-12-29	0	15.00	14.98	15.04	14.60	15.10	705,600	10,560,398	14.967	14.08	14.06	14.12	13.70	14.17	751,726	14.048	2.32%
2020-12-28	0	14.66	14.62	14.66	14.52	14.98	533,100	7,883,674	14.788	13.76	13.72	13.76	13.63	14.06	567,949	13.881	0.41%
2020-12-24	0	14.60	14.56	14.62	14.14	14.74	188,800	2,736,762	14.496	13.70	13.67	13.72	13.27	13.84	201,142	13.606	3.25%
2020-12-23	0	14.14	14.08	14.16	13.94	14.16	206,900	2,910,834	14.069	13.27	13.22	13.29	13.08	13.29	220,425	13.206	1.58%
2020-12-22	0	13.92	13.74	13.92	13.74	14.62	238,100	3,342,078	14.036	13.07	12.90	13.07	12.90	13.72	253,665	13.175	-3.33%
2020-12-21	0	14.40	14.34	14.40	14.14	14.54	92,100	1,321,284	14.346	13.52	13.46	13.52	13.27	13.65	98,121	13.466	-0.96%
2020-12-18	0	14.54	14.46	14.54	14.46	14.80	246,000	3,583,982	14.569	13.65	13.57	13.65	13.57	13.89	262,081	13.675	-0.41%
2020-12-17	0	14.60	14.56	14.60	14.26	14.74	268,600	3,906,236	14.543	13.70	13.67	13.70	13.39	13.84	286,159	13.651	-0.41%
2020-12-16	0	14.66	14.52	14.68	14.26	14.70	396,200	5,750,854	14.515	13.76	13.63	13.78	13.39	13.80	422,100	13.624	2.52%
2020-12-15	0	14.30	14.22	14.30	14.12	14.60	145,000	2,064,366	14.237	13.42	13.35	13.42	13.25	13.70	154,479	13.363	-0.69%
2020-12-14	0	14.40	14.40	14.56	14.36	14.82	403,000	5,865,478	14.555	13.52	13.52	13.67	13.48	13.91	429,344	13.661	-2.17%
2020-12-11	0	14.72	14.72	14.76	14.52	15.14	369,900	5,517,782	14.917	13.82	13.82	13.85	13.63	14.21	394,081	14.002	0.14%
2020-12-10	0	14.70	14.62	14.70	14.42	14.78	98,200	1,435,314	14.616	13.80	13.72	13.80	13.54	13.87	104,619	13.719	-0.54%
2020-12-09	0	14.78	14.66	14.78	14.64	15.00	73,700	1,086,340	14.740	13.87	13.76	13.87	13.74	14.08	78,518	13.836	0.00%
2020-12-08	0	14.78	14.64	14.78	14.60	15.16	123,700	1,826,464	14.765	13.87	13.74	13.87	13.70	14.23	131,786	13.859	-1.47%
2020-12-07	0	15.00	14.94	14.96	14.94	15.20	143,300	2,154,014	15.032	14.08	14.02	14.04	14.02	14.27	152,668	14.109	-0.66%
2020-12-04	0	15.10	15.00	15.10	14.88	15.36	111,700	1,684,630	15.082	14.17	14.08	14.17	13.97	14.42	119,002	14.156	0.27%
2020-12-03	0	15.06	14.88	15.06	14.64	15.08	193,900	2,895,764	14.934	14.14	13.97	14.14	13.74	14.15	206,575	14.018	3.43%
2020-12-02	0	14.56	14.52	14.56	14.38	15.00	462,400	6,763,032	14.626	13.67	13.63	13.67	13.50	14.08	492,627	13.728	-3.06%
2020-12-01	0	15.02	14.96	15.02	14.84	15.10	208,200	3,121,497	14.993	14.10	14.04	14.10	13.93	14.17	221,810	14.073	-2.47%
2020-11-30	0	15.40	15.34	15.40	14.86	15.60	383,300	5,870,020	15.314	14.46	14.40	14.46	13.95	14.64	408,357	14.375	1.99%
2020-11-27	0	15.10	15.02	15.12	14.68	15.26	262,000	3,934,596	15.018	14.17	14.10	14.19	13.78	14.32	279,127	14.096	1.48%
2020-11-26	0	14.88	14.86	14.88	14.70	14.96	42,600	631,842	14.832	13.97	13.95	13.97	13.80	14.04	45,385	13.922	0.27%
2020-11-25	0	14.84	14.68	14.84	14.68	15.14	235,300	3,504,512	14.894	13.93	13.78	13.93	13.78	14.21	250,682	13.980	0.54%
2020-11-24	0	14.76	14.72	14.76	14.62	14.94	147,300	2,171,285	14.741	13.85	13.82	13.85	13.72	14.02	156,929	13.836	0.54%
2020-11-23	0	14.68	14.60	14.76	14.60	14.92	275,200	4,055,412	14.736	13.78	13.70	13.85	13.70	14.00	293,190	13.832	-2.39%
2020-11-20	0	15.04	14.92	15.08	14.92	15.24	262,068	3,955,300	15.093	14.12	14.00	14.15	14.00	14.30	279,200	14.167	-0.40%
2020-11-19	0	15.10	14.98	15.10	14.68	15.20	202,400	3,026,815	14.955	14.17	14.06	14.17	13.78	14.27	215,631	14.037	0.13%
2020-11-18	0	15.08	15.02	15.08	14.90	15.14	53,900	811,048	15.047	14.15	14.10	14.15	13.99	14.21	57,423	14.124	0.53%
2020-11-17	0	15.00	15.00	15.04	14.72	15.20	92,600	1,397,349	15.090	14.08	14.08	14.12	13.82	14.27	98,653	14.164	-1.83%
2020-11-16	0	15.28	15.22	15.28	14.70	15.40	212,100	3,212,016	15.144	14.34	14.29	14.34	13.80	14.46	225,965	14.215	1.06%
2020-11-13	0	15.12	15.10	15.12	15.08	15.70	103,500	1,571,278	15.181	14.19	14.17	14.19	14.15	14.74	110,266	14.250	-3.57%
2020-11-12	0	15.68	15.68	15.72	15.56	15.98	43,000	678,116	15.770	14.72	14.72	14.76	14.61	15.00	45,811	14.802	1.29%
2020-11-11	0	15.48	15.48	15.52	15.20	15.84	158,700	2,478,674	15.619	14.53	14.53	14.57	14.27	14.87	169,074	14.660	0.00%
2020-11-10	0	15.48	15.34	15.50	15.34	15.96	56,300	875,623	15.553	14.53	14.40	14.55	14.40	14.98	59,980	14.598	-0.13%
2020-11-09	0	15.50	15.50	15.62	15.10	16.00	127,200	1,961,962	15.424	14.55	14.55	14.66	14.17	15.02	135,515	14.478	-1.27%
2020-11-06	0	15.70	15.70	16.00	15.56	16.16	334,800	5,334,658	15.934	14.74	14.74	15.02	14.61	15.17	356,686	14.956	0.90%
2020-11-05	0	15.56	15.56	15.60	15.40	15.84	127,600	1,996,134	15.644	14.61	14.61	14.64	14.46	14.87	135,941	14.684	0.26%
2020-11-04	0	15.52	15.52	15.80	15.32	15.60	24,000	372,906	15.538	14.57	14.57	14.83	14.38	14.64	25,569	14.584	-0.51%
2020-11-03	0	15.60	15.60	15.78	15.60	16.00	70,000	1,098,048	15.686	14.64	14.64	14.81	14.64	15.02	74,576	14.724	1.04%
2020-11-02	0	15.44	15.44	15.54	15.42	16.16	95,800	1,500,694	15.665	14.49	14.49	14.59	14.47	15.17	102,063	14.704	-3.38%
2020-10-30	0	15.98	15.92	16.02	15.80	16.48	144,400	2,315,039	16.032	15.00	14.94	15.04	14.83	15.47	153,840	15.048	-3.15%
2020-10-29	0	16.50	16.40	16.60	15.78	16.98	90,500	1,492,928	16.496	15.49	15.39	15.58	14.81	15.94	96,416	15.484	-0.84%
2020-10-28	0	16.64	16.28	16.64	16.30	16.84	3,263,156	52,271,434	16.019	15.62	15.28	15.62	15.30	15.81	3,476,471	15.036	-2.12%
2020-10-27	0	17.00	16.74	17.00	15.60	17.00	657,000	10,978,922	16.711	15.96	15.71	15.96	14.64	15.96	699,949	15.685	2.53%
2020-10-23	0	16.58	16.36	16.58	16.22	16.88	110,300	1,811,088	16.420	15.56	15.36	15.56	15.22	15.84	117,510	15.412	0.00%
2020-10-22	0	16.58	16.50	16.58	16.32	16.98	231,900	3,837,194	16.547	15.56	15.49	15.56	15.32	15.94	247,059	15.531	0.61%
2020-10-21	0	16.48	16.48	16.54	15.92	16.86	156,800	2,584,638	16.484	15.47	15.47	15.53	14.94	15.83	167,050	15.472	0.73%
2020-10-20	0	16.36	16.30	16.36	15.70	16.42	144,700	2,340,270	16.173	15.36	15.30	15.36	14.74	15.41	154,159	15.181	2.89%
2020-10-19	0	15.90	15.90	15.98	15.52	16.54	286,100	4,556,392	15.926	14.92	14.92	15.00	14.57	15.53	304,803	14.949	-0.63%
2020-10-16	0	16.00	15.92	16.16	15.90	16.50	97,900	1,584,855	16.189	15.02	14.94	15.17	14.92	15.49	104,300	15.195	1.78%
2020-10-15	0	15.72	15.76	15.88	15.72	16.38	57,600	932,466	16.189	14.76	14.79	14.91	14.76	15.37	61,365	15.195	-2.84%
2020-10-14	0	16.18	16.06	16.18	16.06	17.40	259,500	4,317,723	16.639	15.19	15.07	15.19	15.07	16.33	276,464	15.618	-6.47%
2020-10-12	0	17.30	17.16	17.30	16.84	17.66	444,700	7,654,384	17.213	16.24	16.11	16.24	15.81	16.58	473,770	16.156	2.13%
2020-10-09	0	16.94	16.94	16.98	16.94	17.90	311,100	5,388,345	17.320	15.90	15.90	15.94	15.90	16.80	331,437	16.258	-1.05%
2020-10-08	0	17.12	17.12	17.32	17.12	17.58	80,700	1,392,083	17.250	16.07	16.07	16.26	16.07	16.50	85,975	16.192	-0.47%
2020-10-07	0	17.20	17.20	17.32	17.20	17.40	63,300	1,092,246	17.255	16.14	16.14	16.26	16.14	16.33	67,438	16.196	-0.92%
2020-10-06	0	17.36	17.36	17.52	17.10	17.58	64,500	1,122,754	17.407	16.29	16.29	16.44	16.05	16.50	68,716	16.339	1.64%
2020-10-05	0	17.08	17.08	17.24	17.00	17.66	68,400	1,183,718	17.306	16.03	16.03	16.18	15.96	16.58	72,871	16.244	-3.39%
2020-09-30	0	17.68	17.50	17.76	17.32	17.68	51,200	895,778	17.496	16.60	16.43	16.67	16.26	16.60	54,547	16.422	0.91%
2020-09-29	0	17.52	17.38	17.62	17.26	17.60	53,100	927,826	17.473	16.44	16.31	16.54	16.20	16.52	56,571	16.401	1.39%
2020-09-28	0	17.28	17.28	17.54	17.24	17.86	61,600	1,068,318	17.343	16.22	16.22	16.46	16.18	16.76	65,627	16.279	0.82%
2020-09-25	0	17.14	17.14	17.30	17.00	17.88	90,400	1,568,736	17.353	16.09	16.09	16.24	15.96	16.78	96,310	16.288	-3.27%
2020-09-24	0	17.72	17.56	17.72	16.80	17.72	226,300	3,890,752	17.193	16.63	16.48	16.63	15.77	16.63	241,093	16.138	2.07%
2020-09-23	0	17.36	17.36	17.60	17.30	18.00	328,700	5,777,288	17.576	16.29	16.29	16.52	16.24	16.90	350,187	16.498	-3.34%
2020-09-22	0	17.96	17.86	18.02	17.70	18.20	65,600	1,178,696	17.968	16.86	16.76	16.91	16.61	17.08	69,888	16.865	-0.66%
2020-09-21	0	18.08	18.00	18.08	17.92	18.34	219,400	3,958,868	18.044	16.97	16.90	16.97	16.82	17.21	233,742	16.937	-1.63%
2020-09-18	0	18.38	18.38	18.48	17.76	18.80	442,100	8,070,077	18.254	17.25	17.25	17.35	16.67	17.65	471,000	17.134	2.11%
2020-09-17	0	18.00	17.98	18.00	17.90	18.34	247,600	4,460,324	18.014	16.90	16.88	16.90	16.80	17.21	263,786	16.909	-0.99%
2020-09-16	0	18.18	18.00	18.18	17.00	18.50	471,900	8,542,364	18.102	17.06	16.90	17.06	15.96	17.36	502,748	16.991	-1.20%
2020-09-15	0	18.40	18.30	18.50	17.90	18.54	1,243,800	22,470,684	18.066	17.27	17.18	17.36	16.80	17.40	1,325,108	16.958	-0.54%
2020-09-14	0	18.50	18.32	18.50	18.08	18.64	533,000	9,784,407	18.357	17.36	17.20	17.36	16.97	17.50	567,843	17.231	2.21%
2020-09-11	0	18.10	18.10	18.24	17.76	18.34	372,900	6,755,732	18.117	16.99	16.99	17.12	16.67	17.21	397,277	17.005	-0.55%
2020-09-10	0	18.20	18.20	18.22	17.76	18.62	360,200	6,568,136	18.235	17.08	17.08	17.10	16.67	17.48	383,747	17.116	0.89%
2020-09-09	0	18.04	18.00	18.20	17.70	18.70	391,700	7,157,934	18.274	16.93	16.90	17.08	16.61	17.55	417,306	17.153	-4.75%
2020-09-08	0	18.94	18.94	19.04	18.44	19.02	316,100	5,965,119	18.871	17.78	17.78	17.87	17.31	17.85	336,764	17.713	0.85%
2020-09-07	0	18.78	18.64	18.78	18.60	19.80	569,300	10,836,452	19.035	17.63	17.50	17.63	17.46	18.59	606,515	17.867	-4.57%
2020-09-04	0	19.68	19.58	19.68	18.50	19.68	647,900	12,372,626	19.097	18.47	18.38	18.47	17.36	18.47	690,254	17.925	1.03%
2020-09-03	0	19.48	19.44	19.48	18.28	19.80	517,100	10,022,085	19.381	18.28	18.25	18.28	17.16	18.59	550,903	18.192	4.96%
2020-09-02	0	18.56	18.52	18.56	17.96	18.60	281,700	5,162,835	18.327	17.42	17.38	17.42	16.86	17.46	300,115	17.203	0.43%
2020-09-01	0	18.48	18.30	18.48	17.96	18.68	312,000	5,699,200	18.267	17.35	17.18	17.35	16.86	17.53	332,396	17.146	-0.65%
2020-08-31	0	18.60	18.50	18.60	17.00	18.66	966,300	17,505,214	18.116	17.46	17.36	17.46	15.96	17.52	1,029,468	17.004	6.29%
2020-08-28	0	17.50	17.32	17.50	17.00	17.74	214,700	3,768,568	17.553	16.43	16.26	16.43	15.96	16.65	228,735	16.476	0.00%
2020-08-27	0	17.50	17.20	17.50	16.96	17.80	489,600	8,474,854	17.310	16.43	16.14	16.43	15.92	16.71	521,605	16.248	0.57%
2020-08-26	0	17.40	17.24	17.40	17.04	17.90	479,800	8,351,328	17.406	16.33	16.18	16.33	15.99	16.80	511,165	16.338	1.16%
2020-08-25	0	17.20	17.10	17.20	17.08	17.68	237,500	4,131,487	17.396	16.14	16.05	16.14	16.03	16.60	253,026	16.328	-0.35%
2020-08-24	0	17.26	17.26	17.34	17.02	17.76	471,000	8,248,492	17.513	16.20	16.20	16.28	15.98	16.67	501,790	16.438	-1.26%
2020-08-21	0	17.48	17.28	17.48	17.04	17.62	274,800	4,795,884	17.452	16.41	16.22	16.41	15.99	16.54	292,764	16.381	1.27%
2020-08-20	0	17.26	17.26	17.42	17.04	17.92	230,400	3,978,880	17.269	16.20	16.20	16.35	15.99	16.82	245,461	16.210	-3.68%
2020-08-19	0	17.92	17.60	17.92	17.50	17.98	155,000	2,750,286	17.744	16.82	16.52	16.82	16.43	16.88	165,132	16.655	-0.11%
2020-08-18	0	17.94	17.94	18.00	17.60	18.72	569,500	10,356,712	18.186	16.84	16.84	16.90	16.52	17.57	606,729	17.070	-1.64%
2020-08-17	0	18.24	18.10	18.24	17.42	18.36	665,900	12,102,594	18.175	17.12	16.99	17.12	16.35	17.23	709,430	17.060	4.35%
2020-08-14	0	17.48	17.48	17.50	17.04	17.64	298,900	5,240,722	17.533	16.41	16.41	16.43	15.99	16.56	318,439	16.458	1.16%
2020-08-13	0	17.28	17.28	17.42	17.02	17.48	148,600	2,563,446	17.251	16.22	16.22	16.35	15.98	16.41	158,314	16.192	0.12%
2020-08-12	0	17.26	17.26	17.50	17.20	17.78	156,600	2,726,954	17.414	16.20	16.20	16.43	16.14	16.69	166,837	16.345	-2.27%
2020-08-11	0	17.66	17.66	17.68	17.00	18.46	502,400	9,097,925	18.109	16.58	16.58	16.60	15.96	17.33	535,242	16.998	-0.45%
2020-08-10	0	17.74	17.74	17.96	16.80	18.00	327,100	5,701,624	17.431	16.65	16.65	16.86	15.77	16.90	348,483	16.361	4.23%
2020-08-07	0	17.02	17.00	17.02	16.30	17.24	228,900	3,869,912	16.907	15.98	15.96	15.98	15.30	16.18	243,863	15.869	-0.47%
2020-08-06	0	17.10	17.10	17.16	16.74	17.70	452,000	7,794,884	17.245	16.05	16.05	16.11	15.71	16.61	481,548	16.187	-0.81%
2020-08-05	0	17.24	17.24	17.30	16.62	17.46	158,600	2,739,466	17.273	16.18	16.18	16.24	15.60	16.39	168,968	16.213	0.70%
2020-08-04	0	17.12	17.12	17.28	16.90	17.20	107,900	1,843,208	17.083	16.07	16.07	16.22	15.86	16.14	114,953	16.034	-0.47%
2020-08-03	0	17.20	17.18	17.20	16.80	17.38	163,400	2,813,422	17.218	16.14	16.13	16.14	15.77	16.31	174,082	16.162	3.37%
2020-07-31	0	16.64	16.64	16.68	16.38	16.90	138,200	2,302,294	16.659	15.62	15.62	15.66	15.37	15.86	147,234	15.637	0.73%
2020-07-30	0	16.52	16.52	16.54	16.44	17.08	133,700	2,240,660	16.759	15.51	15.51	15.53	15.43	16.03	142,440	15.731	-1.55%
2020-07-29	0	16.78	16.78	16.86	16.62	17.00	78,000	1,314,008	16.846	15.75	15.75	15.83	15.60	15.96	83,099	15.813	-0.47%
2020-07-28	0	16.86	16.82	16.86	15.04	17.02	161,400	2,704,338	16.756	15.83	15.79	15.83	14.12	15.98	171,951	15.727	1.08%
2020-07-27	0	16.68	16.68	16.90	16.50	17.04	262,300	4,419,736	16.850	15.66	15.66	15.86	15.49	15.99	279,447	15.816	-0.60%
2020-07-24	0	16.78	16.38	16.78	16.24	17.22	497,800	8,299,070	16.672	15.75	15.37	15.75	15.24	16.16	530,341	15.649	-2.10%
2020-07-23	0	17.14	17.08	17.16	16.86	17.56	395,300	6,792,834	17.184	16.09	16.03	16.11	15.83	16.48	421,141	16.130	-0.12%
2020-07-22	0	17.16	17.16	17.22	17.16	18.14	285,500	5,054,668	17.705	16.11	16.11	16.16	16.11	17.03	304,163	16.618	-2.50%
2020-07-21	0	17.60	17.56	17.60	17.16	17.90	419,000	7,398,326	17.657	16.52	16.48	16.52	16.11	16.80	446,390	16.574	2.09%
2020-07-20	0	17.24	17.24	17.38	16.74	17.76	386,614	6,688,277	17.300	16.18	16.18	16.31	15.71	16.67	411,887	16.238	3.23%
2020-07-17	0	16.70	16.60	16.70	16.40	17.30	311,700	5,269,368	16.905	15.68	15.58	15.68	15.39	16.24	332,076	15.868	2.45%
2020-07-16	0	16.30	16.18	16.30	16.18	17.54	464,300	7,799,874	16.799	15.30	15.19	15.30	15.19	16.46	494,652	15.768	-4.68%
2020-07-15	0	17.10	17.10	17.12	16.88	17.58	270,800	4,661,210	17.213	16.05	16.05	16.07	15.84	16.50	288,502	16.157	-2.29%
2020-07-14	0	17.50	17.50	17.56	17.10	17.88	585,600	10,287,044	17.567	16.43	16.43	16.48	16.05	16.78	623,881	16.489	-1.02%
2020-07-13	0	17.68	17.50	17.68	16.40	18.16	565,300	9,817,452	17.367	16.60	16.43	16.60	15.39	17.05	602,254	16.301	4.00%
2020-07-10	0	17.00	16.90	17.00	16.24	17.56	741,126	12,640,980	17.057	15.96	15.86	15.96	15.24	16.48	789,574	16.010	-0.82%
2020-07-09	0	17.14	17.08	17.14	15.68	17.30	729,900	12,205,930	16.723	16.09	16.03	16.09	14.72	16.24	777,614	15.697	9.03%
2020-07-08	0	15.72	15.70	15.72	14.70	16.14	456,100	7,139,296	15.653	14.76	14.74	14.76	13.80	15.15	485,916	14.692	6.50%
2020-07-07	0	14.76	14.60	14.76	14.32	15.30	827,900	12,097,925	14.613	13.85	13.70	13.85	13.44	14.36	882,020	13.716	1.79%
2020-07-06	0	14.50	14.32	14.50	12.86	14.80	1,019,100	14,458,291	14.187	13.61	13.44	13.61	12.07	13.89	1,085,719	13.317	13.81%
2020-07-03	0	12.74	12.74	13.00	12.18	13.10	1,170,200	14,982,980	12.804	11.96	11.96	12.20	11.43	12.30	1,246,697	12.018	4.77%
2020-07-02	0	12.16	12.16	12.20	12.00	12.26	605,500	7,347,790	12.135	11.41	11.41	11.45	11.26	11.51	645,082	11.390	3.75%
2020-06-30	0	11.72	11.60	11.72	11.48	12.10	296,300	3,462,808	11.687	11.00	10.89	11.00	10.78	11.36	315,669	10.970	-1.51%
2020-06-29	0	11.90	11.82	11.90	11.62	12.30	312,200	3,700,366	11.853	11.17	11.09	11.17	10.91	11.55	332,609	11.125	-1.65%
2020-06-26	0	12.10	11.98	12.10	11.72	12.48	190,700	2,314,082	12.135	11.36	11.24	11.36	11.00	11.71	203,166	11.390	-2.73%
2020-06-24	0	12.44	12.32	12.52	12.28	12.94	63,800	798,852	12.521	11.68	11.56	11.75	11.53	12.15	67,971	11.753	-2.81%
2020-06-23	0	12.80	12.80	12.84	12.56	13.04	135,100	1,737,458	12.861	12.01	12.01	12.05	11.79	12.24	143,932	12.071	-0.47%
2020-06-22	0	12.86	12.78	12.88	12.30	13.02	559,200	7,153,082	12.792	12.07	12.00	12.09	11.55	12.22	595,755	12.007	6.28%
2020-06-19	0	12.10	12.00	12.10	12.02	12.18	136,400	1,649,050	12.090	11.36	11.26	11.36	11.28	11.43	145,317	11.348	0.50%
2020-06-18	0	12.04	12.00	12.04	11.80	12.16	432,500	5,180,324	11.978	11.30	11.26	11.30	11.08	11.41	460,773	11.243	1.18%
2020-06-17	0	11.90	11.88	11.90	11.72	12.20	199,900	2,377,542	11.894	11.17	11.15	11.17	11.00	11.45	212,968	11.164	-0.17%
2020-06-16	0	11.92	11.88	11.92	11.72	12.10	331,900	3,952,588	11.909	11.19	11.15	11.19	11.00	11.36	353,597	11.178	1.02%
2020-06-15	0	11.80	11.68	11.80	11.52	12.08	181,000	2,132,472	11.782	11.08	10.96	11.08	10.81	11.34	192,832	11.059	1.24%
2020-06-12	0	11.82	11.70	11.82	11.62	11.96	535,800	6,303,846	11.765	10.94	10.83	10.94	10.76	11.07	578,860	10.890	1.20%
2020-06-11	0	11.68	11.68	11.78	11.62	12.10	335,200	4,002,652	11.941	10.81	10.81	10.90	10.76	11.20	362,138	11.053	-1.85%
2020-06-10	0	11.90	11.88	11.90	11.66	12.10	372,100	4,429,876	11.905	11.01	11.00	11.01	10.79	11.20	402,004	11.019	1.88%
2020-06-09	0	11.68	11.68	11.76	11.38	11.92	202,900	2,398,646	11.822	10.81	10.81	10.89	10.53	11.03	219,206	10.942	0.34%
2020-06-08	0	11.64	11.56	11.64	11.18	11.72	171,000	1,971,386	11.529	10.77	10.70	10.77	10.35	10.85	184,742	10.671	5.24%
2020-06-05	0	11.06	11.06	11.12	10.90	11.18	119,000	1,316,146	11.060	10.24	10.24	10.29	10.09	10.35	128,563	10.237	0.55%
2020-06-04	0	11.00	10.98	11.00	10.80	11.18	61,700	683,010	11.070	10.18	10.16	10.18	9.997	10.35	66,659	10.246	-1.26%
2020-06-03	0	11.14	11.04	11.14	10.84	11.34	344,200	3,833,945	11.139	10.31	10.22	10.31	10.03	10.50	371,862	10.310	2.77%
2020-06-02	0	10.84	10.76	10.84	10.56	11.12	386,400	4,181,216	10.821	10.03	9.960	10.03	9.774	10.29	417,453	10.016	-1.45%
2020-06-01	0	11.00	11.00	11.06	10.72	11.16	171,900	1,894,928	11.023	10.18	10.18	10.24	9.923	10.33	185,715	10.203	2.04%
2020-05-29	0	10.78	10.76	10.78	10.60	11.20	1,542,500	16,658,348	10.800	9.978	9.960	9.978	9.811	10.37	1,666,463	9.9962	1.89%
2020-05-28	0	10.58	10.54	10.72	10.32	11.08	2,947,700	30,483,850	10.342	9.793	9.756	9.923	9.552	10.26	3,184,592	9.5723	-1.12%
2020-05-27	0	10.70	10.66	10.70	10.50	11.82	387,800	4,140,804	10.678	9.904	9.867	9.904	9.719	10.94	418,966	9.8834	-0.56%
2020-05-26	0	10.76	10.66	10.76	10.66	10.96	600,000	6,432,148	10.720	9.960	9.867	9.960	9.867	10.14	648,219	9.9228	2.48%
2020-05-25	0	10.50	10.38	10.50	10.40	10.84	220,400	2,322,478	10.538	9.719	9.608	9.719	9.626	10.03	238,112	9.7537	-0.76%
2020-05-22	0	10.58	10.54	10.60	10.52	10.88	610,800	6,498,590	10.640	9.793	9.756	9.811	9.737	10.07	659,887	9.8480	-2.94%
2020-05-21	0	10.90	10.84	10.90	10.72	11.38	266,000	2,920,279	10.979	10.09	10.03	10.09	9.923	10.53	287,377	10.162	0.37%
2020-05-20	0	10.86	10.78	10.86	10.72	10.92	331,000	3,577,212	10.807	10.05	9.978	10.05	9.923	10.11	357,601	10.003	0.56%
2020-05-19	0	10.80	10.76	10.80	10.58	11.50	408,500	4,387,610	10.741	9.997	9.960	9.997	9.793	10.64	441,329	9.9418	2.86%
2020-05-18	0	10.50	10.42	10.50	10.28	10.56	461,300	4,833,146	10.477	9.719	9.645	9.719	9.515	9.774	498,372	9.6979	1.16%
2020-05-15	0	10.38	10.36	10.38	10.26	10.64	579,700	6,017,291	10.380	9.608	9.589	9.608	9.497	9.849	626,288	9.6079	0.19%
2020-05-14	0	10.36	10.30	10.36	10.08	10.56	510,400	5,287,708	10.360	9.589	9.534	9.589	9.330	9.774	551,418	9.5893	0.19%
2020-05-13	0	10.34	10.36	10.40	10.28	10.44	311,400	3,235,858	10.391	9.571	9.589	9.626	9.515	9.663	336,426	9.6183	0.98%
2020-05-12	0	10.24	10.22	10.24	10.16	10.44	295,000	3,036,206	10.292	9.478	9.460	9.478	9.404	9.663	318,708	9.5266	-1.54%
2020-05-11	0	10.40	10.40	10.50	10.40	10.66	187,580	1,984,751	10.581	9.626	9.626	9.719	9.626	9.867	202,655	9.7937	-0.57%
2020-05-08	0	10.46	10.38	10.46	10.30	10.74	195,200	2,028,536	10.392	9.682	9.608	9.682	9.534	9.941	210,887	9.6191	0.38%
2020-05-07	0	10.42	10.26	10.42	10.18	10.58	318,800	3,288,874	10.316	9.645	9.497	9.645	9.423	9.793	344,420	9.5490	-1.70%
2020-05-06	0	10.60	10.56	10.60	10.48	10.82	630,700	6,636,470	10.522	9.811	9.774	9.811	9.700	10.02	681,386	9.7397	1.92%
2020-05-05	0	10.40	10.32	10.46	10.22	10.66	69,300	720,548	10.398	9.626	9.552	9.682	9.460	9.867	74,869	9.6241	-0.19%
2020-05-04	0	10.42	10.40	10.50	10.32	11.20	58,800	626,080	10.648	9.645	9.626	9.719	9.552	10.37	63,525	9.8556	-5.27%
2020-04-29	0	11.00	10.96	11.00	10.90	11.46	97,600	1,073,058	10.994	10.18	10.14	10.18	10.09	10.61	105,444	10.177	-3.17%
2020-04-28	0	11.36	11.30	11.36	11.18	11.84	215,400	2,457,742	11.410	10.51	10.46	10.51	10.35	10.96	232,711	10.561	-3.07%
2020-04-27	0	11.72	11.74	12.00	11.72	12.40	108,900	1,314,112	12.067	10.85	10.87	11.11	10.85	11.48	117,652	11.170	-3.14%
2020-04-24	0	12.10	11.98	12.10	12.00	12.44	82,100	995,092	12.121	11.20	11.09	11.20	11.11	11.51	88,698	11.219	-1.94%
2020-04-23	0	12.34	12.30	12.34	12.26	12.66	39,800	496,206	12.468	11.42	11.39	11.42	11.35	11.72	42,999	11.540	-1.28%
2020-04-22	0	12.50	12.50	12.58	11.88	12.50	99,600	1,218,560	12.235	11.57	11.57	11.64	11.00	11.57	107,604	11.324	5.04%
2020-04-21	0	11.90	11.90	11.98	11.80	12.52	43,600	522,534	11.985	11.01	11.01	11.09	10.92	11.59	47,104	11.093	-2.30%
2020-04-20	0	12.18	12.14	12.18	12.18	12.30	5,700	69,458	12.186	11.27	11.24	11.27	11.27	11.39	6,158	11.279	-0.16%
2020-04-17	0	12.20	11.94	12.20	11.94	12.56	106,300	1,308,592	12.310	11.29	11.05	11.29	11.05	11.63	114,843	11.395	-0.49%
2020-04-16	0	12.26	12.26	12.34	11.70	12.34	231,452	2,795,047	12.076	11.35	11.35	11.42	10.83	11.42	250,053	11.178	2.68%
2020-04-15	0	11.94	11.80	11.94	11.68	12.02	29,800	356,498	11.963	11.05	10.92	11.05	10.81	11.13	32,195	11.073	-0.50%
2020-04-14	0	12.00	11.98	12.00	11.80	12.22	138,300	1,660,536	12.007	11.11	11.09	11.11	10.92	11.31	149,414	11.114	0.84%
2020-04-09	0	11.90	11.92	11.98	11.76	12.16	111,400	1,328,938	11.929	11.01	11.03	11.09	10.89	11.26	120,353	11.042	2.06%
2020-04-08	0	11.66	11.66	11.80	11.38	11.90	94,200	1,102,406	11.703	10.79	10.79	10.92	10.53	11.01	101,770	10.832	1.04%
2020-04-07	0	11.54	11.50	11.52	11.26	11.78	81,700	946,940	11.591	10.68	10.64	10.66	10.42	10.90	88,266	10.728	1.41%
2020-04-06	0	11.38	11.32	11.38	11.08	11.44	18,100	204,004	11.271	10.53	10.48	10.53	10.26	10.59	19,555	10.433	1.43%
2020-04-03	0	11.22	11.22	11.40	11.16	11.84	34,100	389,724	11.429	10.39	10.39	10.55	10.33	10.96	36,840	10.579	-3.28%
2020-04-02	0	11.60	11.50	11.60	11.46	12.30	25,500	298,882	11.721	10.74	10.64	10.74	10.61	11.39	27,549	10.849	-2.19%
2020-04-01	0	11.86	11.54	11.86	11.62	12.18	88,300	1,053,778	11.934	10.98	10.68	10.98	10.76	11.27	95,396	11.046	-0.34%
2020-03-31	0	11.90	11.86	11.90	11.52	12.02	167,952	1,991,203	11.856	11.01	10.98	11.01	10.66	11.13	181,449	10.974	3.48%
2020-03-30	0	11.50	11.46	11.48	11.50	11.78	90,800	1,058,950	11.662	10.64	10.61	10.63	10.64	10.90	98,097	10.795	0.70%
2020-03-27	0	11.42	11.42	11.50	11.24	11.72	160,900	1,840,968	11.442	10.57	10.57	10.64	10.40	10.85	173,831	10.591	1.60%
2020-03-26	0	11.24	11.24	11.26	11.00	11.40	210,600	2,362,154	11.216	10.40	10.40	10.42	10.18	10.55	227,525	10.382	2.18%
2020-03-25	0	11.00	10.86	11.00	10.68	11.52	216,300	2,382,164	11.013	10.18	10.05	10.18	9.886	10.66	233,683	10.194	-0.36%
2020-03-24	0	11.04	11.04	11.10	10.70	11.10	55,200	603,938	10.941	10.22	10.22	10.27	9.904	10.27	59,636	10.127	5.14%
2020-03-23	0	10.50	10.40	10.66	10.50	11.20	106,500	1,149,180	10.790	9.719	9.626	9.867	9.719	10.37	115,059	9.9878	-6.91%
2020-03-20	0	11.28	11.10	11.28	11.00	12.28	123,600	1,398,758	11.317	10.44	10.27	10.44	10.18	11.37	133,533	10.475	2.73%
2020-03-19	0	10.98	10.88	10.98	10.66	12.00	143,000	1,628,116	11.385	10.16	10.07	10.16	9.867	11.11	154,492	10.538	-5.34%
2020-03-18	0	11.60	11.60	11.98	11.60	12.54	153,000	1,870,688	12.227	10.74	10.74	11.09	10.74	11.61	165,296	11.317	-4.29%
2020-03-17	0	12.12	12.08	12.12	11.80	12.38	105,400	1,273,662	12.084	11.22	11.18	11.22	10.92	11.46	113,870	11.185	3.59%
2020-03-16	0	11.70	11.70	12.10	11.68	12.66	85,400	1,032,912	12.095	10.83	10.83	11.20	10.81	11.72	92,263	11.195	-3.15%
2020-03-13	0	12.08	12.06	12.08	11.68	12.30	191,200	2,271,194	11.879	11.18	11.16	11.18	10.81	11.39	206,566	10.995	-3.67%
2020-03-12	0	12.54	12.54	12.58	12.26	13.00	51,900	650,808	12.540	11.61	11.61	11.64	11.35	12.03	56,071	11.607	-3.69%
2020-03-11	0	13.02	12.94	13.02	12.88	13.06	49,030	635,099	12.953	12.05	11.98	12.05	11.92	12.09	52,970	11.990	0.77%
2020-03-10	0	12.92	12.80	12.92	12.56	12.96	114,100	1,460,092	12.797	11.96	11.85	11.96	11.63	12.00	123,270	11.845	-0.31%
2020-03-09	0	12.96	12.86	12.96	12.78	13.24	151,600	1,976,792	13.040	12.00	11.90	12.00	11.83	12.26	163,783	12.070	-4.00%
2020-03-06	0	13.50	13.42	13.50	13.50	13.78	80,200	1,093,096	13.630	12.50	12.42	12.50	12.50	12.75	86,645	12.616	-1.89%
2020-03-05	0	13.76	13.76	13.82	13.64	13.84	97,200	1,332,714	13.711	12.74	12.74	12.79	12.63	12.81	105,011	12.691	0.88%
2020-03-04	0	13.64	13.56	13.64	13.36	13.88	95,100	1,284,624	13.508	12.63	12.55	12.63	12.37	12.85	102,743	12.503	0.15%
2020-03-03	0	13.62	13.62	13.70	13.62	13.86	121,100	1,665,732	13.755	12.61	12.61	12.68	12.61	12.83	130,832	12.732	-1.73%
2020-03-02	0	13.86	13.86	13.88	13.64	13.92	68,600	947,174	13.807	12.83	12.83	12.85	12.63	12.88	74,113	12.780	2.36%
2020-02-28	0	13.54	13.54	13.62	13.28	13.86	210,900	2,875,632	13.635	12.53	12.53	12.61	12.29	12.83	227,849	12.621	-3.15%
2020-02-27	0	13.98	13.90	13.98	13.84	14.00	110,800	1,544,384	13.939	12.94	12.87	12.94	12.81	12.96	119,704	12.902	0.29%
2020-02-26	0	13.94	13.94	14.00	13.94	14.40	166,606	2,358,513	14.156	12.90	12.90	12.96	12.90	13.33	179,995	13.103	-2.79%
2020-02-25	0	14.34	14.34	14.38	14.12	14.60	107,200	1,545,058	14.413	13.27	13.27	13.31	13.07	13.51	115,815	13.341	-0.14%
2020-02-24	0	14.36	14.34	14.36	14.02	14.52	147,400	2,117,848	14.368	13.29	13.27	13.29	12.98	13.44	159,246	13.299	-0.42%
2020-02-21	0	14.42	14.40	14.42	14.40	14.74	89,400	1,303,790	14.584	13.35	13.33	13.35	13.33	13.64	96,585	13.499	-2.70%
2020-02-20	0	14.82	14.82	14.86	14.54	14.92	112,600	1,664,132	14.779	13.72	13.72	13.75	13.46	13.81	121,649	13.680	0.54%
2020-02-19	0	14.74	14.72	14.78	14.40	14.82	70,000	1,032,988	14.757	13.64	13.63	13.68	13.33	13.72	75,626	13.659	1.24%
2020-02-18	0	14.56	14.56	14.58	14.26	14.80	128,400	1,871,460	14.575	13.48	13.48	13.50	13.20	13.70	138,719	13.491	1.25%
2020-02-17	0	14.38	14.38	14.46	13.88	14.50	138,300	1,967,996	14.230	13.31	13.31	13.38	12.85	13.42	149,414	13.171	3.16%
2020-02-14	0	13.94	13.92	13.94	13.94	14.10	50,000	699,928	13.999	12.90	12.88	12.90	12.90	13.05	54,018	12.957	-1.27%
2020-02-13	0	14.12	14.12	14.16	13.86	14.16	108,600	1,519,408	13.991	13.07	13.07	13.11	12.83	13.11	117,328	12.950	1.58%
2020-02-12	0	13.90	13.90	13.92	13.82	14.08	230,868	3,221,347	13.953	12.87	12.87	12.88	12.79	13.03	249,422	12.915	-0.71%
2020-02-11	0	14.00	14.00	14.02	13.82	14.10	48,900	684,836	14.005	12.96	12.96	12.98	12.79	13.05	52,830	12.963	0.14%
2020-02-10	0	13.98	13.92	13.98	13.78	14.18	158,200	2,209,636	13.967	12.94	12.88	12.94	12.75	13.13	170,914	12.928	-1.55%
2020-02-07	0	14.20	14.18	14.34	14.08	14.48	131,800	1,876,420	14.237	13.14	13.13	13.27	13.03	13.40	142,392	13.178	-1.39%
2020-02-06	0	14.40	14.40	14.46	14.12	14.58	171,100	2,459,402	14.374	13.33	13.33	13.38	13.07	13.50	184,850	13.305	1.55%
2020-02-05	0	14.18	14.12	14.18	14.02	14.74	171,600	2,446,396	14.256	13.13	13.07	13.13	12.98	13.64	185,391	13.196	1.14%
2020-02-04	0	14.02	14.02	14.24	13.96	14.30	87,200	1,230,648	14.113	12.98	12.98	13.18	12.92	13.24	94,208	13.063	0.14%
2020-02-03	0	14.00	14.00	14.20	13.74	14.22	132,746	1,852,120	13.952	12.96	12.96	13.14	12.72	13.16	143,414	12.914	0.00%
2020-01-31	0	14.00	13.92	13.98	13.90	14.02	29,600	414,214	13.994	12.96	12.88	12.94	12.87	12.98	31,979	12.953	0.57%
2020-01-30	0	13.92	13.68	14.00	13.70	14.18	135,000	1,876,748	13.902	12.88	12.66	12.96	12.68	13.13	145,849	12.868	-0.85%
2020-01-29	0	14.04	14.04	14.10	13.98	14.38	85,700	1,207,158	14.086	13.00	13.00	13.05	12.94	13.31	92,587	13.038	-4.23%
2020-01-24	0	14.66	14.66	14.70	14.50	14.98	30,100	439,756	14.610	13.57	13.57	13.61	13.42	13.87	32,519	13.523	-2.14%
2020-01-23	0	14.98	14.80	14.98	14.54	15.16	7,069,000	99,088,800	14.017	13.87	13.70	13.87	13.46	14.03	7,637,100	12.975	0.54%
2020-01-22	0	14.90	14.90	14.94	14.68	15.00	103,700	1,543,310	14.882	13.79	13.79	13.83	13.59	13.88	112,034	13.775	-0.67%
2020-01-21	0	15.00	14.88	15.00	14.88	15.34	66,400	996,800	15.012	13.88	13.77	13.88	13.77	14.20	71,736	13.895	-1.06%
2020-01-20	0	15.16	15.16	15.24	15.00	15.44	63,400	967,124	15.254	14.03	14.03	14.11	13.88	14.29	68,495	14.120	1.07%
2020-01-17	0	15.00	15.00	15.14	15.00	15.18	109,900	1,656,666	15.074	13.88	13.88	14.01	13.88	14.05	118,732	13.953	-0.66%
2020-01-16	0	15.10	15.10	15.26	15.02	15.50	125,900	1,912,462	15.190	13.98	13.98	14.12	13.90	14.35	136,018	14.060	-2.58%
2020-01-15	0	15.50	15.20	15.50	15.06	15.50	83,100	1,267,008	15.247	14.35	14.07	14.35	13.94	14.35	89,778	14.113	1.71%
2020-01-14	0	15.24	15.24	15.26	14.94	15.40	102,000	1,557,994	15.275	14.11	14.11	14.12	13.83	14.25	110,197	14.138	0.26%
2020-01-13	0	15.20	15.20	15.32	14.86	15.34	146,600	2,214,588	15.106	14.07	14.07	14.18	13.75	14.20	158,382	13.983	1.33%
2020-01-10	0	15.00	14.98	15.00	14.78	15.14	83,600	1,253,790	14.998	13.88	13.87	13.88	13.68	14.01	90,319	13.882	0.13%
2020-01-09	0	14.98	14.96	15.00	14.68	15.04	83,400	1,240,562	14.875	13.87	13.85	13.88	13.59	13.92	90,102	13.768	2.18%
2020-01-08	0	14.66	14.66	14.74	14.64	15.10	102,300	1,517,214	14.831	13.57	13.57	13.64	13.55	13.98	110,521	13.728	-3.55%
2020-01-07	0	15.20	15.12	15.20	14.92	15.20	84,200	1,273,178	15.121	14.07	14.00	14.07	13.81	14.07	90,967	13.996	0.53%
2020-01-06	0	15.12	15.12	15.20	14.96	15.30	83,700	1,271,832	15.195	14.00	14.00	14.07	13.85	14.16	90,427	14.065	-1.18%
2020-01-03	0	15.30	15.22	15.36	15.02	15.48	87,100	1,336,532	15.345	14.16	14.09	14.22	13.90	14.33	94,100	14.203	0.13%
2020-01-02	0	15.28	15.28	15.32	15.18	15.48	97,200	1,493,740	15.368	14.14	14.14	14.18	14.05	14.33	105,011	14.225	0.39%
2019-12-31	0	15.22	15.20	15.50	14.88	15.50	104,400	1,595,896	15.286	14.09	14.07	14.35	13.77	14.35	112,790	14.149	0.00%
2019-12-30	0	15.22	15.22	15.26	14.72	15.82	279,800	4,290,658	15.335	14.09	14.09	14.12	13.63	14.64	302,286	14.194	3.40%
2019-12-27	0	14.72	14.72	14.88	14.48	14.92	153,838	2,260,374	14.693	13.63	13.63	13.77	13.40	13.81	166,201	13.600	-1.21%
2019-12-24	0	14.90	14.88	14.90	14.76	15.24	24,100	360,012	14.938	13.79	13.77	13.79	13.66	14.11	26,037	13.827	-1.32%
2019-12-23	0	15.10	15.10	15.20	14.78	15.36	71,500	1,087,342	15.208	13.98	13.98	14.07	13.68	14.22	77,246	14.076	-0.92%
2019-12-20	0	15.24	14.78	15.24	14.58	15.42	88,200	1,335,624	15.143	14.11	13.68	14.11	13.50	14.27	95,288	14.017	1.60%
2019-12-19	0	15.00	15.00	15.06	14.74	15.20	665,200	9,977,758	15.000	13.88	13.88	13.94	13.64	14.07	718,659	13.884	0.13%
2019-12-18	0	14.98	14.96	15.18	14.68	15.38	171,100	2,555,518	14.936	13.87	13.85	14.05	13.59	14.24	184,850	13.825	-1.45%
2019-12-17	0	15.20	15.16	15.20	14.50	15.46	309,000	4,653,038	15.058	14.07	14.03	14.07	13.42	14.31	333,833	13.938	3.97%
2019-12-16	0	14.62	14.62	14.76	14.38	14.76	101,200	1,473,560	14.561	13.53	13.53	13.66	13.31	13.66	109,333	13.478	1.39%
2019-12-13	0	14.42	14.40	14.42	14.18	14.68	121,700	1,745,426	14.342	13.35	13.33	13.35	13.13	13.59	131,480	13.275	0.84%
2019-12-12	0	14.30	14.24	14.30	14.02	14.74	28,200	404,792	14.354	13.24	13.18	13.24	12.98	13.64	30,466	13.287	0.14%
2019-12-11	0	14.28	14.28	14.50	14.20	14.66	123,900	1,781,800	14.381	13.22	13.22	13.42	13.14	13.57	133,857	13.311	-0.56%
2019-12-10	0	14.36	14.36	14.38	14.18	15.00	91,300	1,335,988	14.633	13.29	13.29	13.31	13.13	13.88	98,637	13.544	-0.14%
2019-12-09	0	14.38	14.38	14.62	14.14	14.68	76,100	1,095,694	14.398	13.31	13.31	13.53	13.09	13.59	82,216	13.327	0.56%
2019-12-06	0	14.30	14.26	14.46	14.04	14.48	103,600	1,479,142	14.277	13.24	13.20	13.38	13.00	13.40	111,926	13.215	1.85%
2019-12-05	0	14.04	14.04	14.06	14.00	14.20	48,200	679,240	14.092	13.00	13.00	13.01	12.96	13.14	52,074	13.044	0.00%
2019-12-04	0	14.04	14.04	14.34	14.00	14.32	353,100	4,958,820	14.044	13.00	13.00	13.27	12.96	13.25	381,477	12.999	-1.27%
2019-12-03	0	14.22	14.22	14.30	14.16	14.46	160,800	2,291,944	14.253	13.16	13.16	13.24	13.11	13.38	173,723	13.193	-1.25%
2019-12-02	0	14.40	14.40	14.70	14.38	14.92	66,600	978,712	14.695	13.33	13.33	13.61	13.31	13.81	71,952	13.602	-2.96%
2019-11-29	0	14.84	14.70	14.84	14.64	15.00	60,500	895,096	14.795	13.74	13.61	13.74	13.55	13.88	65,362	13.694	-0.40%
2019-11-28	0	14.90	14.88	15.00	14.80	15.02	88,600	1,325,068	14.956	13.79	13.77	13.88	13.70	13.90	95,720	13.843	0.13%
2019-11-27	0	14.88	14.86	15.00	14.76	15.18	91,600	1,382,158	15.089	13.77	13.75	13.88	13.66	14.05	98,961	13.967	-2.75%
2019-11-26	0	15.30	15.16	15.32	14.80	15.36	91,900	1,393,668	15.165	14.16	14.03	14.18	13.70	14.22	99,286	14.037	1.86%
2019-11-25	0	15.02	15.02	15.16	14.74	15.12	149,100	2,236,054	14.997	13.90	13.90	14.03	13.64	14.00	161,082	13.881	0.13%
2019-11-22	0	15.00	14.92	15.18	14.84	15.18	145,400	2,189,848	15.061	13.88	13.81	14.05	13.74	14.05	157,085	13.941	0.40%
2019-11-21	0	14.94	14.94	15.00	14.60	15.18	371,500	5,588,364	15.043	13.83	13.83	13.88	13.51	14.05	401,356	13.924	0.27%
2019-11-20	0	14.90	14.86	14.90	14.02	15.00	288,100	4,315,102	14.978	13.79	13.75	13.79	12.98	13.88	311,253	13.864	-0.67%
2019-11-19	0	15.00	15.00	15.02	14.74	15.06	173,200	2,595,948	14.988	13.88	13.88	13.90	13.64	13.94	187,119	13.873	0.27%
2019-11-18	0	14.96	14.92	14.98	14.00	15.10	87,400	1,301,072	14.886	13.85	13.81	13.87	12.96	13.98	94,424	13.779	0.94%
2019-11-15	0	14.82	14.82	14.88	14.60	15.00	39,400	582,150	14.775	13.72	13.72	13.77	13.51	13.88	42,566	13.676	0.41%
2019-11-14	0	14.76	14.76	14.96	14.60	14.96	51,500	759,428	14.746	13.66	13.66	13.85	13.51	13.85	55,639	13.649	-0.40%
2019-11-13	0	14.82	14.82	14.88	14.44	14.94	60,800	893,618	14.698	13.72	13.72	13.77	13.37	13.83	65,686	13.604	0.68%
2019-11-12	0	14.72	14.72	14.84	14.66	14.98	82,800	1,225,772	14.804	13.63	13.63	13.74	13.57	13.87	89,454	13.703	0.00%
2019-11-11	0	14.72	14.72	14.76	14.66	14.98	82,600	1,220,902	14.781	13.63	13.63	13.66	13.57	13.87	89,238	13.681	-2.00%
2019-11-08	0	15.02	15.02	15.16	14.90	15.22	85,400	1,285,080	15.048	13.90	13.90	14.03	13.79	14.09	92,263	13.928	-0.13%
2019-11-07	0	15.04	15.02	15.10	15.00	15.20	26,700	402,782	15.086	13.92	13.90	13.98	13.88	14.07	28,846	13.963	-1.05%
2019-11-06	0	15.20	15.20	15.26	15.10	15.40	71,200	1,083,290	15.215	14.07	14.07	14.12	13.98	14.25	76,922	14.083	-1.43%
2019-11-05	0	15.42	15.42	15.44	15.12	15.60	129,200	1,986,626	15.376	14.27	14.27	14.29	14.00	14.44	139,583	14.233	0.52%
2019-11-04	0	15.34	15.34	15.44	15.02	15.58	62,000	946,084	15.259	14.20	14.20	14.29	13.90	14.42	66,983	14.124	1.72%
2019-11-01	0	15.08	14.96	15.08	14.74	15.18	229,600	3,442,458	14.993	13.96	13.85	13.96	13.64	14.05	248,052	13.878	-0.26%
2019-10-31	0	15.12	15.12	15.14	15.00	15.18	53,600	807,806	15.071	14.00	14.00	14.01	13.88	14.05	57,908	13.950	-1.31%
2019-10-30	0	15.32	15.32	15.50	14.70	15.54	155,500	2,355,580	15.148	14.18	14.18	14.35	13.61	14.38	167,997	14.022	3.23%
2019-10-29	0	14.84	14.82	15.00	14.62	15.80	143,300	2,150,612	15.008	13.74	13.72	13.88	13.53	14.62	154,816	13.891	-1.98%
2019-10-28	0	15.14	15.14	15.26	15.10	15.30	144,200	2,211,142	15.334	14.01	14.01	14.12	13.98	14.16	155,789	14.193	-1.17%
2019-10-25	0	15.32	15.32	15.50	15.20	15.52	219,400	3,361,488	15.321	14.18	14.18	14.35	14.07	14.37	237,032	14.182	1.19%
2019-10-24	0	15.14	15.14	15.50	15.12	15.60	57,200	882,868	15.435	14.01	14.01	14.35	14.00	14.44	61,797	14.287	-1.30%
2019-10-23	0	15.34	15.34	15.52	14.98	15.52	61,800	943,554	15.268	14.20	14.20	14.37	13.87	14.37	66,767	14.132	-0.26%
2019-10-22	0	15.38	15.36	15.52	15.32	15.90	59,000	924,248	15.665	14.24	14.22	14.37	14.18	14.72	63,742	14.500	0.00%
2019-10-21	0	15.38	15.38	15.52	15.36	15.94	27,800	432,244	15.548	14.24	14.24	14.37	14.22	14.75	30,034	14.392	-0.77%
2019-10-18	0	15.50	15.50	15.70	15.12	15.70	106,700	1,638,170	15.353	14.35	14.35	14.53	14.00	14.53	115,275	14.211	-1.40%
2019-10-17	0	15.72	15.72	15.84	15.38	15.80	159,000	2,501,948	15.736	14.55	14.55	14.66	14.24	14.62	171,778	14.565	0.64%
2019-10-16	0	15.62	15.60	15.62	15.14	15.66	296,100	4,581,492	15.473	14.46	14.44	14.46	14.01	14.50	319,896	14.322	0.51%
2019-10-15	0	15.54	15.54	15.62	15.28	16.00	100,000	1,551,598	15.516	14.38	14.38	14.46	14.14	14.81	108,037	14.362	-2.63%
2019-10-14	0	15.96	15.92	15.96	15.14	16.32	1,780,100	28,079,690	15.774	14.77	14.74	14.77	14.01	15.11	1,923,158	14.601	5.42%
2019-10-11	0	15.14	15.12	15.14	14.50	15.50	457,100	6,908,596	15.114	14.01	14.00	14.01	13.42	14.35	493,835	13.990	3.70%
2019-10-10	0	14.60	14.58	14.60	14.48	14.72	165,800	2,410,834	14.541	13.51	13.50	13.51	13.40	13.63	179,125	13.459	-0.95%
2019-10-09	0	14.74	14.74	14.80	14.50	14.88	142,300	2,121,942	14.912	13.64	13.64	13.70	13.42	13.77	153,736	13.803	0.55%
2019-10-08	0	14.66	14.66	14.70	14.38	14.74	59,300	862,800	14.550	13.57	13.57	13.61	13.31	13.64	64,066	13.467	0.41%
2019-10-04	0	14.60	14.58	14.60	14.48	14.72	53,500	778,994	14.561	13.51	13.50	13.51	13.40	13.63	57,800	13.478	-2.01%
2019-10-03	0	14.90	14.80	14.90	14.28	14.98	424,700	6,241,180	14.696	13.79	13.70	13.79	13.22	13.87	458,831	13.602	0.00%
2019-10-02	0	14.90	14.80	14.90	14.38	15.18	728,200	10,664,872	14.646	13.79	13.70	13.79	13.31	14.05	786,722	13.556	-1.59%
2019-09-30	0	15.14	15.14	15.50	14.80	15.40	154,300	2,310,596	14.975	14.01	14.01	14.35	13.70	14.25	166,700	13.861	0.93%
2019-09-27	0	15.00	14.92	15.20	14.58	15.20	72,800	1,083,004	14.876	13.88	13.81	14.07	13.50	14.07	78,651	13.770	2.32%
2019-09-26	0	14.66	14.60	14.70	14.60	14.92	185,400	2,755,704	14.864	13.57	13.51	13.61	13.51	13.81	200,300	13.758	-0.27%
2019-09-25	0	14.70	14.70	14.80	14.64	15.00	145,472	2,151,311	14.789	13.61	13.61	13.70	13.55	13.88	157,163	13.688	-0.54%
2019-09-24	0	14.78	14.78	15.20	14.70	15.06	163,100	2,416,904	14.819	13.68	13.68	14.07	13.61	13.94	176,208	13.716	0.54%
2019-09-23	0	14.70	14.58	14.70	14.50	15.00	169,800	2,481,572	14.615	13.61	13.50	13.61	13.42	13.88	183,446	13.528	-0.68%
2019-09-20	0	14.80	14.80	15.04	14.68	15.20	54,800	814,524	14.864	13.70	13.70	13.92	13.59	14.07	59,204	13.758	-1.07%
2019-09-19	0	14.96	14.92	15.10	14.76	15.34	28,200	419,134	14.863	13.85	13.81	13.98	13.66	14.20	30,466	13.757	-1.45%
2019-09-18	0	15.18	15.18	15.24	14.68	15.18	426,300	6,364,486	14.930	14.05	14.05	14.11	13.59	14.05	460,560	13.819	3.27%
2019-09-17	0	14.70	14.66	14.70	14.68	15.06	24,700	366,296	14.830	13.61	13.57	13.61	13.59	13.94	26,685	13.727	-2.00%
2019-09-16	0	15.00	14.90	15.00	14.80	15.20	209,322	3,161,453	15.103	13.88	13.79	13.88	13.70	14.07	226,144	13.980	-1.32%
2019-09-13	0	15.20	15.10	15.20	15.02	15.34	13,300	201,002	15.113	14.07	13.98	14.07	13.90	14.20	14,369	13.989	0.66%
2019-09-12	0	15.10	15.10	15.18	15.00	15.68	38,200	580,938	15.208	13.98	13.98	14.05	13.88	14.51	41,270	14.077	-1.18%
2019-09-11	0	15.28	15.20	15.28	15.04	15.32	35,622	541,685	15.207	14.14	14.07	14.14	13.92	14.18	38,485	14.075	0.26%
2019-09-10	0	15.24	15.24	15.38	15.16	15.56	39,100	601,338	15.380	14.11	14.11	14.24	14.03	14.40	42,242	14.235	-0.39%
2019-09-09	0	15.30	15.30	15.56	14.86	15.78	146,000	2,231,068	15.281	14.16	14.16	14.40	13.75	14.61	157,733	14.145	2.82%
2019-09-06	0	14.88	14.72	14.88	14.54	14.90	247,900	3,632,076	14.651	13.77	13.63	13.77	13.46	13.79	267,822	13.562	3.48%
2019-09-05	0	14.38	14.36	14.38	14.34	15.58	375,400	5,577,479	14.857	13.31	13.29	13.31	13.27	14.42	405,569	13.752	-1.37%
2019-09-04	0	14.58	14.52	14.58	13.94	15.34	841,500	11,809,829	14.034	13.50	13.44	13.50	12.90	14.20	909,127	12.990	4.89%
2019-09-03	0	13.90	13.90	13.92	13.78	14.04	357,300	4,951,670	13.859	12.87	12.87	12.88	12.75	13.00	386,014	12.828	0.14%
2019-09-02	0	13.88	13.84	13.88	13.86	14.02	417,400	5,804,042	13.905	12.85	12.81	12.85	12.83	12.98	450,944	12.871	-0.86%
2019-08-30	0	14.00	14.00	14.06	13.90	14.22	239,200	3,347,278	13.994	12.96	12.96	13.01	12.87	13.16	258,423	12.953	0.00%
2019-08-29	0	14.00	13.98	14.00	13.96	14.30	167,700	2,350,488	14.016	12.96	12.94	12.96	12.92	13.24	181,177	12.973	-0.85%
2019-08-28	0	14.12	14.12	14.20	14.14	14.40	90,600	1,291,822	14.259	13.07	13.07	13.14	13.09	13.33	97,881	13.198	-1.12%
2019-08-27	0	14.28	14.28	14.38	14.26	14.68	34,700	499,486	14.394	13.22	13.22	13.31	13.20	13.59	37,489	13.324	-0.14%
2019-08-26	0	14.30	14.24	14.30	13.94	14.60	303,000	4,326,448	14.279	13.24	13.18	13.24	12.90	13.51	327,351	13.217	-2.05%
2019-08-23	0	14.60	14.60	14.70	14.52	14.96	95,000	1,398,239	14.718	13.51	13.51	13.61	13.44	13.85	102,635	13.623	0.27%
2019-08-22	0	14.56	14.56	14.60	14.54	14.70	41,600	608,142	14.619	13.48	13.48	13.51	13.46	13.61	44,943	13.531	-1.49%
2019-08-21	0	14.78	14.78	14.80	14.78	15.00	641,100	9,501,746	14.821	13.68	13.68	13.70	13.68	13.88	692,622	13.719	0.41%
2019-08-20	0	14.72	14.66	14.74	14.68	15.00	53,300	790,416	14.830	13.63	13.57	13.64	13.59	13.88	57,583	13.726	0.00%
2019-08-19	0	14.72	14.54	14.72	14.42	14.88	58,400	856,102	14.659	13.63	13.46	13.63	13.35	13.77	63,093	13.569	3.66%
2019-08-16	0	14.20	14.12	14.20	14.10	14.64	85,100	1,222,728	14.368	13.14	13.07	13.14	13.05	13.55	91,939	13.299	-2.20%
2019-08-15	0	14.52	14.42	14.52	14.36	14.72	53,400	777,304	14.556	13.44	13.35	13.44	13.29	13.63	57,691	13.473	-0.55%
2019-08-14	0	14.60	14.60	14.62	14.56	15.30	161,900	2,410,258	14.887	13.51	13.51	13.53	13.48	14.16	174,911	13.780	-2.67%
2019-08-13	0	15.00	14.94	15.00	14.90	15.22	89,300	1,342,732	15.036	13.88	13.83	13.88	13.79	14.09	96,477	13.918	-4.46%
2019-08-12	0	15.70	15.66	15.90	15.20	15.94	88,400	1,383,850	15.654	14.53	14.50	14.72	14.07	14.75	95,504	14.490	-1.13%
2019-08-09	0	15.88	15.86	16.04	15.46	16.08	91,300	1,425,070	15.609	14.70	14.68	14.85	14.31	14.88	98,637	14.448	2.45%
2019-08-08	0	15.50	15.50	15.56	15.30	15.62	88,300	1,367,830	15.491	14.35	14.35	14.40	14.16	14.46	95,396	14.338	2.65%
2019-08-07	0	15.10	15.10	15.32	14.98	15.56	82,300	1,241,404	15.084	13.98	13.98	14.18	13.87	14.40	88,914	13.962	1.48%
2019-08-06	0	14.88	14.88	14.92	14.54	15.10	69,500	1,024,796	14.745	13.77	13.77	13.81	13.46	13.98	75,085	13.648	-2.23%
2019-08-05	0	15.22	15.12	15.20	15.10	15.54	101,600	1,548,090	15.237	14.09	14.00	14.07	13.98	14.38	109,765	14.104	-1.68%
2019-08-02	0	15.48	15.48	15.50	15.46	15.76	108,800	1,690,828	15.541	14.33	14.33	14.35	14.31	14.59	117,544	14.385	-1.78%
2019-08-01	0	15.76	15.74	15.76	15.64	16.20	72,500	1,158,634	15.981	14.59	14.57	14.59	14.48	14.99	78,326	14.792	-1.38%
2019-07-31	0	15.98	15.76	15.98	15.60	15.98	40,100	633,552	15.799	14.79	14.59	14.79	14.44	14.79	43,323	14.624	1.27%
2019-07-30	0	15.78	15.74	15.78	15.52	15.84	130,300	2,042,106	15.672	14.61	14.57	14.61	14.37	14.66	140,772	14.507	1.41%
2019-07-29	0	15.56	15.56	15.74	15.50	15.80	120,100	1,875,746	15.618	14.40	14.40	14.57	14.35	14.62	129,752	14.456	-0.26%
2019-07-26	0	15.60	15.56	15.60	15.48	15.90	47,342	742,430	15.682	14.44	14.40	14.44	14.33	14.72	51,147	14.516	-0.89%
2019-07-25	0	15.74	15.74	15.94	15.48	15.94	124,800	1,948,458	15.613	14.57	14.57	14.75	14.33	14.75	134,830	14.451	-1.38%
2019-07-24	0	15.96	15.90	15.96	15.90	16.02	113,700	1,815,312	15.966	14.77	14.72	14.77	14.72	14.83	122,838	14.778	-0.13%
2019-07-23	0	15.98	15.92	15.98	15.86	16.02	490,200	7,803,958	15.920	14.79	14.74	14.79	14.68	14.83	529,595	14.736	-0.13%
2019-07-22	0	16.00	15.86	16.00	15.80	16.02	305,200	4,877,934	15.983	14.81	14.68	14.81	14.62	14.83	329,727	14.794	0.00%
2019-07-19	0	16.00	15.88	16.00	15.84	16.14	273,900	4,372,218	15.963	14.81	14.70	14.81	14.66	14.94	295,912	14.775	0.00%
2019-07-18	0	16.00	15.90	16.00	15.80	16.00	144,700	2,313,230	15.986	14.81	14.72	14.81	14.62	14.81	156,329	14.797	0.00%
2019-07-17	0	16.00	16.00	16.02	15.74	16.34	176,200	2,814,120	15.971	14.81	14.81	14.83	14.57	15.12	190,360	14.783	0.00%
2019-07-16	0	16.00	16.00	16.02	15.90	16.36	597,900	9,559,262	15.988	14.81	14.81	14.83	14.72	15.14	645,950	14.799	-0.62%
2019-07-15	0	16.10	16.10	16.22	16.04	16.60	37,600	606,900	16.141	14.90	14.90	15.01	14.85	15.37	40,622	14.940	-0.25%
2019-07-12	0	16.14	16.14	16.16	16.00	16.72	119,900	1,936,908	16.154	14.94	14.94	14.96	14.81	15.48	129,536	14.953	0.25%
2019-07-11	0	16.10	16.10	16.18	16.10	16.48	104,785	1,696,014	16.186	14.90	14.90	14.98	14.90	15.25	113,206	14.982	-1.59%
2019-07-10	0	16.36	16.36	16.40	16.30	16.56	95,500	1,567,410	16.413	15.14	15.14	15.18	15.09	15.33	103,175	15.192	-1.45%
2019-07-09	0	16.60	16.60	16.72	16.32	16.88	30,100	498,708	16.568	15.37	15.37	15.48	15.11	15.62	32,519	15.336	-0.48%
2019-07-08	0	16.68	16.68	16.70	16.16	17.02	85,000	1,405,992	16.541	15.44	15.44	15.46	14.96	15.75	91,831	15.311	-0.71%
2019-07-05	0	16.80	16.62	16.80	16.60	17.06	25,700	431,210	16.779	15.55	15.38	15.55	15.37	15.79	27,765	15.530	0.48%
2019-07-04	0	16.72	16.64	16.74	16.32	17.08	85,300	1,414,258	16.580	15.48	15.40	15.49	15.11	15.81	92,155	15.346	0.00%
2019-07-03	0	16.72	16.72	16.88	16.54	17.24	64,600	1,088,636	16.852	15.48	15.48	15.62	15.31	15.96	69,792	15.598	-2.34%
2019-07-02	0	17.12	17.12	17.54	17.12	17.68	56,700	988,210	17.429	15.85	15.85	16.24	15.85	16.36	61,257	16.132	-0.47%
2019-06-28	0	17.20	17.20	17.40	16.50	17.42	87,500	1,510,060	17.258	15.92	15.92	16.11	15.27	16.12	94,532	15.974	3.12%
2019-06-27	0	16.68	16.68	16.70	16.60	17.12	282,900	4,695,490	16.598	15.44	15.44	15.46	15.37	15.85	305,635	15.363	2.33%
2019-06-26	0	16.30	16.30	16.56	15.14	16.68	231,100	3,791,386	16.406	15.09	15.09	15.33	14.01	15.44	249,672	15.185	-1.33%
2019-06-25	0	16.52	16.50	16.52	16.52	17.52	43,600	731,494	16.777	15.29	15.27	15.29	15.29	16.22	47,104	15.529	-3.62%
2019-06-24	0	17.14	17.10	17.14	17.02	17.40	50,700	870,644	17.173	15.87	15.83	15.87	15.75	16.11	54,775	15.895	-1.49%
2019-06-21	0	17.40	17.40	17.44	16.58	18.12	237,400	4,173,450	17.580	16.11	16.11	16.14	15.35	16.77	256,479	16.272	4.95%
2019-06-20	0	16.58	16.58	16.64	16.46	16.64	607,200	10,070,736	16.586	15.35	15.35	15.40	15.24	15.40	655,998	15.352	0.48%
2019-06-19	0	16.50	16.50	16.66	16.10	16.50	35,600	579,140	16.268	15.27	15.27	15.42	14.90	15.27	38,461	15.058	3.13%
2019-06-18	0	16.00	16.00	16.06	15.90	16.10	22,100	353,490	15.995	14.81	14.81	14.87	14.72	14.90	23,876	14.805	-0.12%
2019-06-17	0	16.02	16.02	16.04	15.84	16.02	77,700	1,239,086	15.947	14.83	14.83	14.85	14.66	14.83	83,944	14.761	0.13%
2019-06-14	0	16.00	16.00	16.04	15.78	16.00	39,500	629,480	15.936	14.81	14.81	14.85	14.61	14.81	42,674	14.751	-0.25%
2019-06-13	0	16.04	16.00	16.04	15.90	16.14	111,472	1,783,528	16.000	14.85	14.81	14.85	14.72	14.94	120,430	14.810	0.25%
2019-06-12	0	16.00	16.00	16.18	15.76	16.00	52,500	834,854	15.902	14.81	14.81	14.98	14.59	14.81	56,719	14.719	0.00%
2019-06-11	0	16.00	16.00	16.18	15.94	16.34	337,600	5,403,898	16.007	14.81	14.81	14.98	14.75	15.12	364,731	14.816	0.00%
2019-06-10	0	16.00	16.00	16.16	15.70	16.30	110,700	1,770,608	15.995	14.81	14.81	14.96	14.53	15.09	119,596	14.805	0.00%
2019-06-06	0	16.00	16.00	16.46	15.32	16.00	201,800	3,141,042	15.565	14.81	14.81	15.24	14.18	14.81	218,018	14.407	0.00%
2019-06-05	0	16.00	16.00	16.20	15.18	16.50	392,700	6,130,658	15.612	14.81	14.81	14.99	14.05	15.27	424,259	14.450	2.83%
2019-06-04	0	15.56	15.56	15.60	15.26	16.66	44,700	720,420	16.117	14.40	14.40	14.44	14.12	15.42	48,292	14.918	-5.93%
2019-06-03	0	16.54	16.52	16.54	16.52	17.10	23,300	390,850	16.775	15.31	15.29	15.31	15.29	15.83	25,173	15.527	-1.31%
2019-05-31	0	16.76	16.72	16.76	16.50	17.00	25,700	431,924	16.806	15.51	15.48	15.51	15.27	15.74	27,765	15.556	0.48%
2019-05-30	0	16.68	16.66	16.96	16.68	17.00	46,900	788,102	16.804	15.44	15.42	15.70	15.44	15.74	50,669	15.554	-1.88%
2019-05-29	0	17.00	17.00	17.06	16.46	17.10	93,700	1,591,278	16.983	15.74	15.74	15.79	15.24	15.83	101,230	15.719	-0.12%
2019-05-28	0	17.02	17.02	17.04	16.80	17.48	347,000	5,929,404	17.088	15.75	15.75	15.77	15.55	16.18	374,887	15.817	-1.73%
2019-05-27	0	17.32	17.32	17.34	16.76	17.32	183,900	3,145,194	17.103	16.03	16.03	16.05	15.51	16.03	198,679	15.831	2.49%
2019-05-24	0	16.90	16.80	16.90	16.08	17.20	501,300	8,443,022	16.842	15.64	15.55	15.64	14.88	15.92	541,587	15.589	4.71%
2019-05-23	0	16.14	16.08	16.16	16.04	16.54	121,792	1,964,643	16.131	14.94	14.88	14.96	14.85	15.31	131,580	14.931	-2.06%
2019-05-22	0	16.48	16.40	16.48	16.32	16.48	121,500	1,995,356	16.423	15.25	15.18	15.25	15.11	15.25	131,264	15.201	0.00%
2019-05-21	0	16.48	16.22	16.48	16.10	16.98	262,400	4,292,792	16.360	15.25	15.01	15.25	14.90	15.72	283,488	15.143	-0.12%
2019-05-20	0	16.50	16.46	16.50	16.38	17.24	272,700	4,511,642	16.544	15.27	15.24	15.27	15.16	15.96	294,616	15.314	-2.48%
2019-05-17	0	16.92	16.92	17.04	16.88	17.60	170,100	2,903,156	17.067	15.66	15.66	15.77	15.62	16.29	183,770	15.798	-3.86%
2019-05-16	0	17.60	17.40	17.60	17.32	17.80	20,200	354,560	17.553	16.29	16.11	16.29	16.03	16.48	21,823	16.247	0.00%
2019-05-15	0	17.60	17.40	17.60	17.24	17.62	40,600	710,222	17.493	16.29	16.11	16.29	15.96	16.31	43,863	16.192	1.38%
2019-05-14	0	17.36	17.34	17.40	17.02	18.00	293,900	5,080,416	17.286	16.07	16.05	16.11	15.75	16.66	317,519	16.000	-4.82%
2019-05-10	0	18.24	18.16	18.24	17.80	18.48	531,500	9,500,392	17.875	16.88	16.81	16.88	16.48	17.11	574,214	16.545	0.55%
2019-05-09	0	18.14	18.00	18.14	17.74	18.30	138,800	2,503,572	18.037	16.79	16.66	16.79	16.42	16.94	149,955	16.696	0.78%
2019-05-08	0	18.00	17.92	18.00	17.70	18.30	360,800	6,482,936	17.968	16.66	16.59	16.66	16.38	16.94	389,796	16.632	-2.17%
2019-05-07	0	18.40	18.20	18.40	17.92	18.50	125,300	2,275,402	18.160	17.03	16.85	17.03	16.59	17.12	135,370	16.809	-0.76%
2019-05-06	0	18.54	18.32	18.54	18.04	19.02	234,100	4,354,124	18.599	17.16	16.96	17.16	16.70	17.61	252,913	17.216	-4.04%
2019-05-03	0	19.32	19.16	19.34	18.92	19.58	36,100	693,674	19.215	17.88	17.73	17.90	17.51	18.12	39,001	17.786	0.62%
2019-05-02	0	19.20	19.10	19.20	19.00	19.60	16,500	316,358	19.173	17.77	17.68	17.77	17.59	18.14	17,826	17.747	-2.04%
2019-04-30	0	19.60	19.28	19.60	19.20	19.88	122,300	2,373,558	19.408	18.14	17.85	18.14	17.77	18.40	132,129	17.964	-1.61%
2019-04-29	0	19.92	19.64	19.92	19.34	20.10	143,300	2,836,948	19.797	18.44	18.18	18.44	17.90	18.60	154,816	18.325	0.10%
2019-04-26	0	19.90	19.90	19.98	19.70	20.00	28,300	564,486	19.947	18.42	18.42	18.49	18.23	18.51	30,574	18.463	-0.30%
2019-04-25	0	19.96	19.86	19.98	19.64	20.25	201,600	4,023,240	19.957	18.48	18.38	18.49	18.18	18.74	217,802	18.472	0.60%
2019-04-24	0	19.84	19.80	19.96	19.60	20.25	150,127	2,977,649	19.834	18.36	18.33	18.48	18.14	18.74	162,192	18.359	-0.80%
2019-04-23	0	20.00	19.94	20.00	19.38	20.45	230,600	4,580,647	19.864	18.51	18.46	18.51	17.94	18.93	249,132	18.386	-0.74%
2019-04-18	0	20.15	20.10	20.30	19.86	20.40	77,500	1,562,158	20.157	18.65	18.60	18.79	18.38	18.88	83,728	18.657	-0.74%
2019-04-17	0	20.30	20.25	20.30	19.96	20.70	521,700	10,653,768	20.421	18.79	18.74	18.79	18.48	19.16	563,626	18.902	1.70%
2019-04-16	0	19.96	19.94	20.10	19.96	20.40	120,400	2,417,046	20.075	18.48	18.46	18.60	18.48	18.88	130,076	18.582	-2.16%
2019-04-15	0	20.40	20.30	20.40	20.30	20.80	65,000	1,332,985	20.508	18.88	18.79	18.88	18.79	19.25	70,224	18.982	0.00%
2019-04-12	0	20.40	20.30	20.45	20.00	20.95	143,300	2,907,255	20.288	18.88	18.79	18.93	18.51	19.39	154,816	18.779	-1.21%
2019-04-11	0	20.65	20.30	20.65	20.20	21.25	152,465	3,139,081	20.589	19.11	18.79	19.11	18.70	19.67	164,718	19.057	-1.67%
2019-04-10	0	21.00	20.80	21.00	20.50	21.70	270,300	5,688,910	21.047	19.44	19.25	19.44	18.98	20.09	292,023	19.481	-2.33%
2019-04-09	0	21.50	21.40	21.50	21.20	21.75	207,000	4,443,095	21.464	19.90	19.81	19.90	19.62	20.13	223,636	19.868	-1.15%
2019-04-08	0	21.75	21.70	21.75	20.95	22.10	417,300	9,040,775	21.665	20.13	20.09	20.13	19.39	20.46	450,836	20.053	0.00%
2019-04-04	0	21.75	21.75	21.80	21.75	22.30	349,900	7,688,402	21.973	20.13	20.13	20.18	20.13	20.64	378,020	20.339	-0.23%
2019-04-03	0	21.80	21.75	21.80	21.00	22.10	217,000	4,710,160	21.706	20.18	20.13	20.18	19.44	20.46	234,439	20.091	2.35%
2019-04-02	0	21.30	21.20	21.30	21.10	21.60	101,100	2,149,485	21.261	19.72	19.62	19.72	19.53	19.99	109,225	19.679	-1.39%
2019-04-01	0	21.60	21.60	21.75	21.20	21.90	402,600	8,682,075	21.565	19.99	19.99	20.13	19.62	20.27	434,955	19.961	1.17%
2019-03-29	0	21.35	21.20	21.35	20.50	21.40	105,300	2,203,055	20.922	19.76	19.62	19.76	18.98	19.81	113,762	19.365	2.89%
2019-03-28	0	20.75	20.65	20.75	20.50	21.35	80,600	1,676,840	20.805	19.21	19.11	19.21	18.98	19.76	87,077	19.257	-0.48%
2019-03-27	0	20.85	20.70	20.85	20.55	21.70	429,500	8,931,920	20.796	19.30	19.16	19.30	19.02	20.09	464,017	19.249	-0.48%
2019-03-26	0	20.95	20.90	20.95	20.85	21.30	467,700	9,816,910	20.990	19.39	19.35	19.39	19.30	19.72	505,287	19.428	0.00%
2019-03-25	0	20.95	20.85	20.95	20.85	21.35	497,060	10,459,745	21.043	19.39	19.30	19.39	19.30	19.76	537,006	19.478	-3.90%
2019-03-22	0	21.80	21.80	21.85	21.75	22.60	502,600	11,102,295	22.090	20.18	20.18	20.22	20.13	20.92	542,991	20.447	0.69%
2019-03-21	0	21.65	21.60	21.70	21.00	22.05	372,300	8,098,787	21.753	20.04	19.99	20.09	19.44	20.41	402,220	20.135	0.46%
2019-03-20	0	21.55	21.55	21.75	20.50	22.85	638,500	13,906,690	21.780	19.95	19.95	20.13	18.98	21.15	689,813	20.160	-6.51%
2019-03-19	0	23.05	23.05	23.30	22.60	23.60	148,900	3,449,185	23.164	21.34	21.34	21.57	20.92	21.84	160,866	21.441	2.22%
2019-03-18	0	22.55	22.50	22.80	22.35	23.95	551,400	12,707,936	23.047	20.87	20.83	21.10	20.69	22.17	595,713	21.332	1.58%
2019-03-15	0	22.20	22.20	22.75	22.20	24.00	532,200	12,290,110	23.093	20.55	20.55	21.06	20.55	22.21	574,970	21.375	-6.92%
2019-03-14	0	23.85	23.85	23.95	23.80	25.70	342,900	8,392,760	24.476	22.08	22.08	22.17	22.03	23.79	370,457	22.655	-4.98%
2019-03-13	0	25.10	25.10	25.30	24.85	27.00	833,500	21,417,490	25.696	23.23	23.23	23.42	23.00	24.99	900,484	23.784	-1.18%
2019-03-12	0	25.40	25.40	25.45	23.50	26.00	741,600	18,858,605	25.430	23.51	23.51	23.56	21.75	24.07	801,199	23.538	8.55%
2019-03-11	0	23.40	23.40	23.50	22.80	24.20	250,900	5,917,416	23.585	21.66	21.66	21.75	21.10	22.40	271,064	21.830	2.86%
2019-03-08	0	22.75	22.70	22.75	22.10	23.50	192,900	4,442,045	23.028	21.06	21.01	21.06	20.46	21.75	208,402	21.315	-1.94%
2019-03-07	0	23.20	23.20	23.30	22.95	25.00	486,600	11,728,740	24.104	21.47	21.47	21.57	21.24	23.14	525,706	22.310	-3.13%
2019-03-06	0	23.95	23.95	24.10	21.65	25.00	700,200	16,491,045	23.552	22.17	22.17	22.31	20.04	23.14	756,472	21.800	9.86%
2019-03-05	0	21.80	21.70	22.00	21.40	22.40	179,200	3,932,005	21.942	20.18	20.09	20.36	19.81	20.73	193,601	20.310	-0.91%
2019-03-04	0	22.00	21.85	22.00	21.55	22.30	223,100	4,897,860	21.954	20.36	20.22	20.36	19.95	20.64	241,029	20.321	3.04%
2019-03-01	0	21.35	21.20	21.35	20.85	21.50	158,200	3,335,745	21.086	19.76	19.62	19.76	19.30	19.90	170,914	19.517	2.15%
2019-02-28	0	20.90	20.70	20.90	20.50	21.20	34,300	711,755	20.751	19.35	19.16	19.35	18.98	19.62	37,057	19.207	-1.42%
2019-02-27	0	21.20	21.20	21.50	21.05	21.40	38,300	812,510	21.214	19.62	19.62	19.90	19.48	19.81	41,378	19.636	-0.47%
2019-02-26	0	21.30	21.25	21.30	21.30	22.00	75,700	1,643,030	21.705	19.72	19.67	19.72	19.72	20.36	81,784	20.090	-2.74%
2019-02-25	0	21.90	21.80	21.85	21.50	22.70	217,200	4,818,230	22.183	20.27	20.18	20.22	19.90	21.01	234,655	20.533	-1.35%
2019-02-22	0	22.20	22.10	22.20	20.00	22.20	243,200	5,245,630	21.569	20.55	20.46	20.55	18.51	20.55	262,745	19.965	6.99%
2019-02-21	0	20.75	20.75	20.85	20.70	21.45	66,200	1,393,245	21.046	19.21	19.21	19.30	19.16	19.85	71,520	19.480	-2.58%
2019-02-20	0	21.30	21.05	21.40	21.20	21.50	63,500	1,352,240	21.295	19.72	19.48	19.81	19.62	19.90	68,603	19.711	-0.93%
2019-02-19	0	21.50	21.30	21.50	21.50	21.75	59,000	1,269,155	21.511	19.90	19.72	19.90	19.90	20.13	63,742	19.911	-0.46%
2019-02-18	0	21.60	21.55	21.60	21.35	21.65	79,600	1,717,510	21.577	19.99	19.95	19.99	19.76	20.04	85,997	19.972	0.23%
2019-02-15	0	21.55	21.20	21.55	21.20	21.85	50,600	1,083,445	21.412	19.95	19.62	19.95	19.62	20.22	54,666	19.819	-1.37%
2019-02-14	0	21.85	21.50	21.85	21.10	22.00	104,700	2,270,115	21.682	20.22	19.90	20.22	19.53	20.36	113,114	20.069	0.92%
2019-02-13	0	21.65	21.60	21.90	21.20	21.90	118,100	2,543,200	21.534	20.04	19.99	20.27	19.62	20.27	127,591	19.932	0.00%
2019-02-12	0	21.65	21.50	21.70	21.05	21.70	169,700	3,639,865	21.449	20.04	19.90	20.09	19.48	20.09	183,338	19.853	-0.23%
2019-02-11	0	21.70	21.50	21.80	21.45	22.40	133,400	2,896,245	21.711	20.09	19.90	20.18	19.85	20.73	144,121	20.096	-0.23%
2019-02-08	0	21.75	21.70	21.75	21.20	21.95	57,300	1,226,135	21.399	20.13	20.09	20.13	19.62	20.32	61,905	19.807	-0.23%
2019-02-04	0	21.80	21.80	22.00	21.50	22.00	6,800	147,920	21.753	20.18	20.18	20.36	19.90	20.36	7,346	20.135	0.46%
2019-02-01	0	21.70	21.70	21.80	21.20	21.85	49,500	1,074,085	21.699	20.09	20.09	20.18	19.62	20.22	53,478	20.085	-0.46%
2019-01-31	0	21.80	21.55	21.80	21.35	21.80	63,000	1,365,490	21.674	20.18	19.95	20.18	19.76	20.18	68,063	20.062	1.40%
2019-01-30	0	21.50	21.15	21.50	21.05	21.50	41,900	893,770	21.331	19.90	19.58	19.90	19.48	19.90	45,267	19.744	1.18%
2019-01-29	0	21.25	21.25	21.30	21.15	21.50	38,700	823,345	21.275	19.67	19.67	19.72	19.58	19.90	41,810	19.692	-2.75%
2019-01-28	0	21.85	21.60	21.85	21.25	22.10	88,700	1,945,810	21.937	20.22	19.99	20.22	19.67	20.46	95,828	20.305	1.39%
2019-01-25	0	21.55	21.25	21.60	20.15	21.70	625,000	12,959,122	20.735	19.95	19.67	19.99	18.65	20.09	675,228	19.192	6.42%
2019-01-24	0	20.25	20.15	20.35	19.56	20.55	81,200	1,645,489	20.265	18.74	18.65	18.84	18.10	19.02	87,726	18.757	-0.25%
2019-01-23	0	20.30	20.05	20.30	19.36	20.40	282,200	5,644,601	20.002	18.79	18.56	18.79	17.92	18.88	304,879	18.514	-0.25%
2019-01-22	0	20.35	20.15	20.35	20.00	20.55	95,100	1,930,590	20.301	18.84	18.65	18.84	18.51	19.02	102,743	18.791	-0.97%
2019-01-21	0	20.55	20.45	20.55	20.15	20.55	51,600	1,046,582	20.283	19.02	18.93	19.02	18.65	19.02	55,747	18.774	0.00%
2019-01-18	0	20.55	20.45	20.55	20.30	20.75	31,400	642,860	20.473	19.02	18.93	19.02	18.79	19.21	33,923	18.950	-0.48%
2019-01-17	0	20.65	20.05	20.80	20.00	20.80	108,500	2,215,600	20.420	19.11	18.56	19.25	18.51	19.25	117,220	18.901	1.23%
2019-01-16	0	20.40	20.30	20.50	19.80	21.00	67,200	1,354,035	20.149	18.88	18.79	18.98	18.33	19.44	72,601	18.650	0.99%
2019-01-15	0	20.20	20.20	20.45	19.62	20.55	31,000	621,205	20.039	18.70	18.70	18.93	18.16	19.02	33,491	18.548	0.50%
2019-01-14	0	20.10	20.10	20.25	20.05	20.65	16,900	342,150	20.246	18.60	18.60	18.74	18.56	19.11	18,258	18.740	-4.06%
2019-01-11	0	20.95	20.65	21.15	20.50	21.05	89,400	1,867,855	20.893	19.39	19.11	19.58	18.98	19.48	96,585	19.339	-0.24%
2019-01-10	0	21.00	20.75	21.00	20.50	21.00	41,700	867,645	20.807	19.44	19.21	19.44	18.98	19.44	45,051	19.259	0.00%
2019-01-09	0	21.00	21.00	21.30	20.35	21.55	689,500	14,713,580	21.340	19.44	19.44	19.72	18.84	19.95	744,912	19.752	3.45%
2019-01-08	0	20.30	20.25	20.50	19.60	21.00	119,500	2,416,468	20.222	18.79	18.74	18.98	18.14	19.44	129,104	18.717	0.25%
2019-01-07	0	20.25	20.10	20.30	19.96	20.45	28,300	570,373	20.155	18.74	18.60	18.79	18.48	18.93	30,574	18.655	0.75%
2019-01-04	0	20.10	20.10	20.40	19.78	20.25	81,300	1,620,301	19.930	18.60	18.60	18.88	18.31	18.74	87,834	18.447	1.01%
2019-01-03	0	19.90	19.80	20.00	19.88	20.15	70,600	1,403,727	19.883	18.42	18.33	18.51	18.40	18.65	76,274	18.404	0.10%
2019-01-02	0	19.88	19.76	19.88	19.68	20.35	107,100	2,130,324	19.891	18.40	18.29	18.40	18.22	18.84	115,707	18.411	-0.60%
2018-12-31	0	20.00	19.98	20.40	19.98	20.45	56,803	1,137,493	20.025	18.51	18.49	18.88	18.49	18.93	61,368	18.536	0.10%
2018-12-28	0	19.98	19.98	20.10	19.98	20.55	404,000	8,082,039	20.005	18.49	18.49	18.60	18.49	19.02	436,467	18.517	1.22%
2018-12-27	0	19.74	19.64	19.74	19.28	19.96	75,400	1,479,768	19.626	18.27	18.18	18.27	17.85	18.48	81,460	18.166	2.39%
2018-12-24	0	19.28	19.02	19.28	19.10	19.30	2,500	48,222	19.289	17.85	17.61	17.85	17.68	17.86	2,701	17.854	-2.23%
2018-12-21	0	19.72	19.64	19.72	19.18	19.78	133,500	2,593,764	19.429	18.25	18.18	18.25	17.75	18.31	144,229	17.984	0.61%
2018-12-20	0	19.60	19.54	19.80	19.40	20.00	119,300	2,331,462	19.543	18.14	18.09	18.33	17.96	18.51	128,888	18.089	-2.00%
2018-12-19	0	20.00	19.96	20.00	19.60	20.00	51,700	1,025,518	19.836	18.51	18.48	18.51	18.14	18.51	55,855	18.360	0.10%
2018-12-18	0	19.98	19.72	19.98	19.70	20.50	32,700	652,262	19.947	18.49	18.25	18.49	18.23	18.98	35,328	18.463	-0.10%
2018-12-17	0	20.00	19.94	20.00	19.88	20.05	11,600	231,585	19.964	18.51	18.46	18.51	18.40	18.56	12,532	18.479	0.00%
2018-12-14	0	20.00	20.00	20.05	19.82	20.85	18,400	368,996	20.054	18.51	18.51	18.56	18.35	19.30	19,879	18.562	-0.50%
2018-12-13	0	20.10	20.10	20.25	19.84	20.40	54,900	1,105,041	20.128	18.60	18.60	18.74	18.36	18.88	59,312	18.631	1.31%
2018-12-12	0	19.84	20.00	20.05	19.58	20.45	118,700	2,355,539	19.845	18.36	18.51	18.56	18.12	18.93	128,239	18.368	-0.80%
2018-12-11	0	20.00	19.82	20.00	19.56	20.05	12,200	241,762	19.817	18.51	18.35	18.51	18.10	18.56	13,180	18.342	-0.25%
2018-12-10	0	20.05	20.00	20.05	19.36	20.20	119,900	2,371,420	19.778	18.56	18.51	18.56	17.92	18.70	129,536	18.307	-1.72%
2018-12-07	0	20.40	20.25	20.35	19.58	20.50	123,100	2,472,855	20.088	18.88	18.74	18.84	18.12	18.98	132,993	18.594	-0.24%
2018-12-06	0	20.45	20.40	20.45	20.25	21.20	138,300	2,844,740	20.569	18.93	18.88	18.93	18.74	19.62	149,414	19.039	-2.62%
2018-12-05	0	21.00	20.95	21.15	20.90	21.35	110,800	2,334,970	21.074	19.44	19.39	19.58	19.35	19.76	119,704	19.506	-1.87%
2018-12-04	0	21.40	21.35	21.40	21.15	21.90	92,400	1,980,805	21.437	19.81	19.76	19.81	19.58	20.27	99,826	19.843	-0.93%
2018-12-03	0	21.60	21.70	21.75	21.20	22.25	140,300	3,031,480	21.607	19.99	20.09	20.13	19.62	20.59	151,575	20.000	0.00%
2018-11-30	0	21.60	21.10	21.60	20.75	21.70	117,400	2,481,945	21.141	19.99	19.53	19.99	19.21	20.09	126,835	19.568	0.23%
2018-11-29	0	21.55	21.25	21.60	21.20	22.10	278,100	5,969,795	21.466	19.95	19.67	19.99	19.62	20.46	300,450	19.870	2.86%
2018-11-28	0	20.95	20.45	21.05	20.35	21.45	1,208,500	25,570,995	21.159	19.39	18.93	19.48	18.84	19.85	1,305,621	19.585	-0.71%
2018-11-27	0	21.10	21.00	21.10	21.00	21.95	293,500	6,224,995	21.210	19.53	19.44	19.53	19.44	20.32	317,087	19.632	-4.09%
2018-11-26	0	22.00	21.90	22.10	21.70	22.50	354,200	7,804,620	22.035	20.36	20.27	20.46	20.09	20.83	382,665	20.395	-0.68%
2018-11-23	0	22.15	22.10	22.25	22.00	23.00	287,600	6,444,415	22.408	20.50	20.46	20.59	20.36	21.29	310,713	20.741	-4.73%
2018-11-22	0	23.25	23.00	23.25	22.90	23.75	1,061,400	25,015,965	23.569	21.52	21.29	21.52	21.20	21.98	1,146,699	21.816	-0.64%
2018-11-21	0	23.40	23.15	23.40	21.55	23.60	1,489,200	34,079,230	22.884	21.66	21.43	21.66	19.95	21.84	1,608,880	21.182	5.88%
2018-11-20	0	22.10	21.90	22.20	21.55	22.55	385,700	8,448,915	21.905	20.46	20.27	20.55	19.95	20.87	416,697	20.276	-2.21%
2018-11-19	0	22.60	22.60	22.75	22.55	23.65	451,900	10,365,565	22.938	20.92	20.92	21.06	20.87	21.89	488,217	21.231	-1.53%
2018-11-16	0	22.95	23.05	23.10	21.25	23.40	637,300	14,410,975	22.613	21.24	21.34	21.38	19.67	21.66	688,517	20.930	6.00%
2018-11-15	0	21.65	21.65	21.70	19.70	21.65	670,900	14,116,425	21.041	20.04	20.04	20.09	18.23	20.04	724,817	19.476	7.98%
2018-11-14	0	20.05	20.00	20.05	19.46	20.15	239,800	4,770,884	19.895	18.56	18.51	18.56	18.01	18.65	259,072	18.415	0.96%
2018-11-13	0	19.86	19.82	19.86	18.78	20.20	301,800	5,963,817	19.761	18.38	18.35	18.38	17.38	18.70	326,054	18.291	2.37%
2018-11-12	0	19.40	19.32	19.40	18.46	19.70	643,300	12,423,802	19.313	17.96	17.88	17.96	17.09	18.23	694,999	17.876	2.65%
2018-11-09	0	18.90	18.90	18.92	18.10	19.00	1,108,000	20,829,070	18.799	17.49	17.49	17.51	16.75	17.59	1,197,044	17.400	2.16%
2018-11-08	0	18.50	18.38	18.50	18.30	19.06	290,300	5,421,726	18.676	17.12	17.01	17.12	16.94	17.64	313,630	17.287	0.33%
2018-11-07	0	18.44	18.36	18.44	18.02	19.34	461,300	8,571,064	18.580	17.07	16.99	17.07	16.68	17.90	498,372	17.198	-3.86%
2018-11-06	0	19.18	19.12	19.16	17.48	19.20	1,953,500	36,187,536	18.525	17.75	17.70	17.73	16.18	17.77	2,110,493	17.146	12.69%
2018-11-05	0	17.02	16.90	17.02	16.36	17.26	270,700	4,582,531	16.928	15.75	15.64	15.75	15.14	15.98	292,455	15.669	0.59%
2018-11-02	0	16.92	16.86	16.96	16.40	17.78	621,400	10,449,941	16.817	15.66	15.61	15.70	15.18	16.46	671,339	15.566	5.75%
2018-11-01	0	16.00	15.96	16.06	15.80	16.40	2,206,900	35,180,541	15.941	14.81	14.77	14.87	14.62	15.18	2,384,258	14.755	0.63%
2018-10-31	0	15.90	15.90	15.92	15.24	16.00	865,600	13,613,895	15.728	14.72	14.72	14.74	14.11	14.81	935,164	14.558	3.92%
2018-10-30	0	15.30	15.30	15.32	15.04	15.48	630,800	9,626,107	15.260	14.16	14.16	14.18	13.92	14.33	681,494	14.125	0.53%
2018-10-29	0	15.22	15.28	15.38	15.06	15.84	1,252,900	19,298,188	15.403	14.09	14.14	14.24	13.94	14.66	1,353,589	14.257	-0.52%
2018-10-26	0	15.30	15.30	15.32	14.48	15.62	3,087,600	47,157,092	15.273	14.16	14.16	14.18	13.40	14.46	3,335,735	14.137	10.07%
2018-10-25	0	13.90	13.96	13.98	13.70	15.70	1,889,800	26,782,660	14.172	12.87	12.92	12.94	12.68	14.53	2,041,674	13.118	-14.09%
2018-10-24	0	16.18	16.00	16.18	15.80	17.00	385,100	6,361,851	16.520	14.98	14.81	14.98	14.62	15.74	416,049	15.291	-2.53%
2018-10-23	0	16.60	16.60	16.62	16.60	17.70	279,900	4,771,950	17.049	15.37	15.37	15.38	15.37	16.38	302,394	15.781	-6.53%
2018-10-22	0	17.76	17.76	17.92	17.50	18.96	401,400	7,281,626	18.141	16.44	16.44	16.59	16.20	17.55	433,659	16.791	-3.48%
2018-10-19	0	18.40	18.40	18.48	17.06	19.30	1,549,700	28,527,622	18.409	17.03	17.03	17.11	15.79	17.86	1,674,242	17.039	7.85%
2018-10-18	0	17.06	16.88	17.10	16.80	17.18	2,201,100	37,485,238	17.030	15.79	15.62	15.83	15.55	15.90	2,377,991	15.763	1.07%
2018-10-16	0	16.88	16.88	16.92	16.88	18.10	879,100	15,068,080	17.140	15.62	15.62	15.66	15.62	16.75	949,749	15.865	-5.91%
2018-10-15	0	17.94	17.94	18.00	17.80	19.34	686,500	12,567,954	18.307	16.61	16.61	16.66	16.48	17.90	741,671	16.945	-5.68%
2018-10-12	0	19.02	19.00	19.02	19.00	20.40	958,100	18,879,382	19.705	17.61	17.59	17.61	17.59	18.88	1,035,098	18.239	-4.90%
2018-10-11	0	20.00	20.00	20.05	20.00	22.40	1,759,900	36,210,065	20.575	18.51	18.51	18.56	18.51	20.73	1,901,334	19.045	-13.23%
2018-10-10	0	23.05	22.95	23.05	22.85	24.30	978,400	23,010,145	23.518	21.34	21.24	21.34	21.15	22.49	1,057,029	21.769	0.88%
2018-10-09	0	22.85	22.85	22.90	22.75	25.00	1,270,200	30,142,977	23.731	21.15	21.15	21.20	21.06	23.14	1,372,280	21.966	-8.60%
2018-10-08	0	25.00	24.90	25.00	24.90	26.05	750,700	19,037,425	25.360	23.14	23.05	23.14	23.05	24.11	811,030	23.473	-3.85%
2018-10-05	0	26.00	26.00	26.05	24.50	26.35	1,740,000	44,599,725	25.632	24.07	24.07	24.11	22.68	24.39	1,879,835	23.725	0.00%
2018-10-04	0	26.00	25.90	26.10	23.25	26.05	2,152,900	53,159,377	24.692	24.07	23.97	24.16	21.52	24.11	2,325,918	22.855	7.00%
2018-10-03	0	24.30	24.30	24.45	22.95	24.50	1,880,300	45,310,032	24.097	22.49	22.49	22.63	21.24	22.68	2,031,410	22.305	5.65%
2018-10-02	0	23.00	23.00	23.05	22.45	23.45	754,600	17,298,692	22.924	21.29	21.29	21.34	20.78	21.71	815,243	21.219	2.22%
2018-09-28	0	22.50	22.50	22.55	22.00	25.00	6,511,200	148,741,745	22.844	20.83	20.83	20.87	20.36	23.14	7,034,473	21.145	-8.91%
2018-09-27	0	24.70	24.70	24.75	24.15	31.80	14,975,500	427,243,687	28.530	22.86	22.86	22.91	22.35	29.43	16,179,007	26.407