Prices and Webb-site Total Returns

RENRUI HUMAN RESOURCES TECHNOLOGY HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06919	2019-12-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	4.590	4.430	4.600	-	-	0	0	-	4.590	4.430	4.600	-	-	0	-	-0.22%
2026-02-03	4.600	4.410	4.600	-	-	0	0	-	4.600	4.410	4.600	-	-	0	-	0.00%
2026-02-02	4.600	4.400	4.600	-	-	0	0	-	4.600	4.400	4.600	-	-	0	-	0.00%
2026-01-30	4.600	4.420	4.600	-	-	0	0	-	4.600	4.420	4.600	-	-	0	-	-0.43%
2026-01-29	4.620	4.420	4.620	-	-	0	0	-	4.620	4.420	4.620	-	-	0	-	-0.22%
2026-01-28	4.630	4.420	4.700	-	-	0	0	-	4.630	4.420	4.700	-	-	0	-	0.00%
2026-01-27	4.630	4.400	4.630	-	-	0	0	-	4.630	4.400	4.630	-	-	0	-	-0.22%
2026-01-26	4.640	4.380	4.650	4.330	4.690	2,800	12,232	4.3686	4.640	4.380	4.650	4.330	4.690	2,800	4.3686	5.45%
2026-01-23	4.400	4.300	4.650	4.400	4.700	24,800	113,531	4.5779	4.400	4.300	4.650	4.400	4.700	24,800	4.5779	-5.78%
2026-01-22	4.670	4.670	4.690	4.600	4.690	45,800	212,748	4.6452	4.670	4.670	4.690	4.600	4.690	45,800	4.6452	1.52%
2026-01-21	4.600	4.570	4.600	4.410	4.650	67,400	310,700	4.6098	4.600	4.570	4.600	4.410	4.650	67,400	4.6098	-0.65%
2026-01-20	4.630	4.630	4.680	4.400	4.700	31,200	144,709	4.6381	4.630	4.630	4.680	4.400	4.700	31,200	4.6381	-0.86%
2026-01-19	4.670	4.650	4.750	4.370	4.670	48,700	224,229	4.6043	4.670	4.650	4.750	4.370	4.670	48,700	4.6043	0.00%
2026-01-16	4.670	4.670	4.700	4.400	4.670	23,400	108,249	4.6260	4.670	4.670	4.700	4.400	4.670	23,400	4.6260	0.00%
2026-01-15	4.670	4.670	4.700	4.630	4.700	20,900	97,515	4.6658	4.670	4.670	4.700	4.630	4.700	20,900	4.6658	1.74%
2026-01-14	4.590	4.590	4.600	4.330	4.600	135,000	608,713	4.5090	4.590	4.590	4.600	4.330	4.600	135,000	4.5090	-0.43%
2026-01-13	4.610	4.590	4.660	4.100	4.660	18,200	82,064	4.5090	4.610	4.590	4.660	4.100	4.660	18,200	4.5090	2.90%
2026-01-09	4.480	4.280	4.500	4.280	4.480	28,600	124,114	4.3397	4.480	4.280	4.500	4.280	4.480	28,600	4.3397	-0.22%
2026-01-08	4.490	4.250	4.490	4.250	4.490	21,700	92,478	4.2617	4.490	4.250	4.490	4.250	4.490	21,700	4.2617	7.42%
2026-01-07	4.180	3.880	4.150	4.180	4.180	900	3,762	4.1800	4.180	3.880	4.150	4.180	4.180	900	4.1800	-0.24%
2026-01-06	4.190	4.190	4.210	4.190	4.200	1,300	5,456	4.1969	4.190	4.190	4.210	4.190	4.200	1,300	4.1969	0.00%
2026-01-05	4.190	3.880	4.190	3.980	4.210	12,600	50,169	3.9817	4.190	3.880	4.190	3.980	4.210	12,600	3.9817	5.28%
2025-12-31	3.980	3.800	4.210	-	-	0	0	-	3.980	3.800	4.210	-	-	0	-	0.00%
2025-12-30	3.980	3.900	3.980	3.830	3.980	2,276	8,746	3.8427	3.980	3.900	3.980	3.830	3.980	2,276	3.8427	3.65%
2025-12-29	3.840	3.840	3.980	3.800	3.810	1,300	4,946	3.8046	3.840	3.840	3.980	3.800	3.810	1,300	3.8046	-3.52%
2025-12-24	3.980	3.820	3.980	-	-	0	0	-	3.980	3.820	3.980	-	-	0	-	0.00%
2025-12-23	3.980	3.930	3.980	-	-	0	0	-	3.980	3.930	3.980	-	-	0	-	0.00%
2025-12-22	3.980	3.790	3.980	-	-	0	0	-	3.980	3.790	3.980	-	-	0	-	-0.50%
2025-12-19	4.000	3.780	4.290	-	-	0	0	-	4.000	3.780	4.290	-	-	0	-	0.00%
2025-12-18	4.000	3.780	4.000	-	-	0	0	-	4.000	3.780	4.000	-	-	0	-	0.00%
2025-12-17	4.000	3.780	4.290	-	-	0	0	-	4.000	3.780	4.290	-	-	0	-	0.00%
2025-12-16	4.000	3.780	4.290	-	-	0	0	-	4.000	3.780	4.290	-	-	0	-	0.00%
2025-12-15	4.000	3.780	4.000	-	-	0	0	-	4.000	3.780	4.000	-	-	0	-	-7.62%
2025-12-12	4.330	3.780	4.330	-	-	0	0	-	4.330	3.780	4.330	-	-	0	-	0.00%
2025-12-11	4.330	3.780	4.330	-	-	0	0	-	4.330	3.780	4.330	-	-	0	-	0.00%
2025-12-10	4.330	3.870	4.330	-	-	0	0	-	4.330	3.870	4.330	-	-	0	-	0.00%
2025-12-09	4.330	3.870	4.330	-	-	0	0	-	4.330	3.870	4.330	-	-	0	-	0.00%
2025-12-08	4.330	3.860	4.360	-	-	0	0	-	4.330	3.860	4.360	-	-	0	-	0.00%
2025-12-05	4.330	3.860	4.360	-	-	0	0	-	4.330	3.860	4.360	-	-	0	-	0.00%
2025-12-04	4.330	3.860	4.360	-	-	0	0	-	4.330	3.860	4.360	-	-	0	-	0.00%
2025-12-03	4.330	3.840	4.360	-	-	0	0	-	4.330	3.840	4.360	-	-	0	-	0.00%
2025-12-02	4.330	3.840	4.360	-	-	0	0	-	4.330	3.840	4.360	-	-	0	-	0.00%
2025-12-01	4.330	3.850	4.330	4.330	4.370	4,200	18,226	4.3395	4.330	3.850	4.330	4.330	4.370	4,200	4.3395	-0.92%
2025-11-28	4.370	4.120	4.370	-	-	0	0	-	4.370	4.120	4.370	-	-	0	-	0.00%
2025-11-27	4.370	4.140	4.370	-	-	0	0	-	4.370	4.140	4.370	-	-	0	-	0.00%
2025-11-26	4.370	4.120	4.390	3.780	4.440	23,500	91,041	3.8741	4.370	4.120	4.390	3.780	4.440	23,500	3.8741	0.00%
2025-11-25	4.370	3.780	4.380	4.370	4.380	700	3,064	4.3771	4.370	3.780	4.380	4.370	4.380	700	4.3771	-1.35%
2025-11-24	4.430	3.800	4.440	4.370	4.440	8,200	35,885	4.3762	4.430	3.800	4.440	4.370	4.440	8,200	4.3762	1.14%
2025-11-21	4.380	3.780	4.380	4.420	4.420	300	1,326	4.4200	4.380	3.780	4.380	4.420	4.420	300	4.4200	0.46%
2025-11-20	4.360	3.790	4.430	4.360	4.380	4,300	18,792	4.3702	4.360	3.790	4.430	4.360	4.380	4,300	4.3702	-1.36%
2025-11-19	4.420	4.260	4.420	4.260	4.450	18,900	80,826	4.2765	4.420	4.260	4.420	4.260	4.450	18,900	4.2765	-0.90%
2025-11-18	4.460	4.280	4.460	4.280	4.490	2,600	11,325	4.3558	4.460	4.280	4.460	4.280	4.490	2,600	4.3558	-0.67%
2025-11-17	4.490	4.400	4.490	-	-	0	0	-	4.490	4.400	4.490	-	-	0	-	0.00%
2025-11-14	4.490	4.400	4.490	-	-	0	0	-	4.490	4.400	4.490	-	-	0	-	0.00%
2025-11-13	4.490	4.490	4.540	4.400	4.560	10,200	45,304	4.4416	4.490	4.490	4.540	4.400	4.560	10,200	4.4416	-1.97%
2025-11-12	4.580	4.500	4.580	4.500	4.650	1,800	8,145	4.5250	4.580	4.500	4.580	4.500	4.650	1,800	4.5250	-0.22%
2025-11-11	4.590	4.520	4.590	4.380	4.790	45,700	204,263	4.4696	4.590	4.520	4.590	4.380	4.790	45,700	4.4696	-3.16%
2025-11-10	4.740	4.680	4.740	4.680	4.900	109,200	526,475	4.8212	4.740	4.680	4.740	4.680	4.900	109,200	4.8212	-0.21%
2025-11-07	4.750	4.390	4.750	4.600	4.750	1,300	6,025	4.6346	4.750	4.390	4.750	4.600	4.750	1,300	4.6346	0.00%
2025-11-06	4.750	4.600	4.750	-	-	0	0	-	4.750	4.600	4.750	-	-	0	-	0.00%
2025-11-05	4.750	4.630	4.750	4.750	4.750	6,800	32,300	4.7500	4.750	4.630	4.750	4.750	4.750	6,800	4.7500	-0.21%
2025-11-04	4.760	4.690	4.760	4.690	4.800	6,200	29,109	4.6950	4.760	4.690	4.760	4.690	4.800	6,200	4.6950	-1.86%
2025-11-03	4.850	4.720	4.860	4.720	4.860	14,400	68,162	4.7335	4.850	4.720	4.860	4.720	4.860	14,400	4.7335	-0.21%
2025-10-31	4.860	4.750	4.870	4.750	4.860	8,700	41,336	4.7513	4.860	4.750	4.870	4.750	4.860	8,700	4.7513	-0.21%
2025-10-30	4.870	4.720	4.870	4.720	4.870	10,200	48,174	4.7229	4.870	4.720	4.870	4.720	4.870	10,200	4.7229	3.18%
2025-10-28	4.720	4.720	4.730	4.720	4.770	58,600	277,133	4.7292	4.720	4.720	4.730	4.720	4.770	58,600	4.7292	-1.05%
2025-10-27	4.770	4.720	4.830	4.770	4.780	50,000	238,550	4.7710	4.770	4.720	4.830	4.770	4.780	50,000	4.7710	-0.21%
2025-10-24	4.780	4.780	4.840	4.740	4.880	39,700	188,586	4.7503	4.780	4.780	4.840	4.740	4.880	39,700	4.7503	-2.65%
2025-10-23	4.910	4.760	4.910	-	-	0	0	-	4.910	4.760	4.910	-	-	0	-	0.00%
2025-10-22	4.910	4.730	4.910	-	-	0	0	-	4.910	4.730	4.910	-	-	0	-	0.00%
2025-10-21	4.910	4.910	4.950	4.910	4.910	5,200	25,532	4.9100	4.910	4.910	4.950	4.910	4.910	5,200	4.9100	-0.81%
2025-10-20	4.950	4.750	4.950	-	-	0	0	-	4.950	4.750	4.950	-	-	0	-	-0.80%
2025-10-17	4.990	4.740	4.990	-	-	0	0	-	4.990	4.740	4.990	-	-	0	-	-0.20%
2025-10-16	5.000	4.780	5.050	4.720	5.050	21,200	105,791	4.9901	5.000	4.780	5.050	4.720	5.050	21,200	4.9901	0.20%
2025-10-15	4.990	4.690	5.100	-	-	0	0	-	4.990	4.690	5.100	-	-	0	-	0.00%
2025-10-14	4.990	4.690	5.050	-	-	0	0	-	4.990	4.690	5.050	-	-	0	-	0.00%
2025-10-13	4.990	4.700	5.050	-	-	0	0	-	4.990	4.700	5.050	-	-	0	-	0.00%
2025-10-10	4.990	4.770	5.000	4.920	4.990	31,000	154,422	4.9814	4.990	4.770	5.000	4.920	4.990	31,000	4.9814	1.22%
2025-10-09	5.020	4.740	5.020	4.890	5.050	45,400	225,909	4.9760	4.930	4.655	4.930	4.802	4.959	46,229	4.8868	1.01%
2025-10-08	4.970	4.950	5.000	4.710	5.000	57,900	287,726	4.9694	4.881	4.861	4.910	4.626	4.910	58,957	4.8803	-1.19%
2025-10-06	5.030	4.780	5.070	4.950	5.100	4,800	24,042	5.0088	4.940	4.694	4.979	4.861	5.009	4,888	4.9190	1.62%
2025-10-03	4.950	4.730	5.100	4.670	5.010	23,000	112,266	4.8811	4.861	4.645	5.009	4.586	4.920	23,420	4.7936	-0.60%
2025-10-02	4.980	4.800	4.990	4.530	4.980	36,700	175,521	4.7826	4.891	4.714	4.901	4.449	4.891	37,370	4.6968	0.61%
2025-09-30	4.950	4.700	4.950	4.850	4.950	32,200	158,200	4.9130	4.861	4.616	4.861	4.763	4.861	32,788	4.8250	0.41%
2025-09-29	4.930	4.570	4.930	4.810	4.930	26,200	126,522	4.8291	4.842	4.488	4.842	4.724	4.842	26,678	4.7425	1.65%
2025-09-26	4.850	4.510	4.940	-	-	0	0	-	4.763	4.429	4.851	-	-	0	-	0.00%
2025-09-25	4.850	4.510	4.900	-	-	0	0	-	4.763	4.429	4.812	-	-	0	-	0.00%
2025-09-24	4.850	4.520	4.950	-	-	0	0	-	4.763	4.439	4.861	-	-	0	-	0.00%
2025-09-23	4.850	4.520	4.900	-	-	0	0	-	4.763	4.439	4.812	-	-	0	-	3.85%
2025-09-22	4.670	4.660	4.700	4.630	4.990	50,700	240,363	4.7409	4.586	4.576	4.616	4.547	4.901	51,626	4.6559	-6.41%
2025-09-19	4.990	4.910	4.990	4.850	5.010	124,100	615,466	4.9594	4.901	4.822	4.901	4.763	4.920	126,366	4.8705	1.63%
2025-09-18	4.910	4.430	4.910	-	-	0	0	-	4.822	4.351	4.822	-	-	0	-	0.00%
2025-09-17	4.910	4.680	4.910	-	-	0	0	-	4.822	4.596	4.822	-	-	0	-	-0.61%
2025-09-16	4.940	4.430	4.940	-	-	0	0	-	4.851	4.351	4.851	-	-	0	-	-0.20%
2025-09-15	4.950	4.430	4.950	4.850	4.950	65,900	325,747	4.9431	4.861	4.351	4.861	4.763	4.861	67,103	4.8544	0.00%
2025-09-12	4.950	4.920	5.000	4.880	4.950	185,700	910,887	4.9052	4.861	4.832	4.910	4.793	4.861	189,090	4.8172	2.06%
2025-09-11	4.850	4.730	4.870	4.850	4.870	118,100	574,902	4.8679	4.763	4.645	4.783	4.763	4.783	120,256	4.7807	0.00%
2025-09-10	4.850	4.760	4.880	4.650	4.900	79,400	385,832	4.8593	4.763	4.675	4.793	4.567	4.812	80,849	4.7722	-1.02%
2025-09-09	4.900	4.660	4.900	4.900	4.900	50,000	245,000	4.9000	4.812	4.576	4.812	4.812	4.812	50,913	4.8122	1.03%
2025-09-08	4.850	4.850	4.900	4.800	4.850	44,600	215,378	4.8291	4.763	4.763	4.812	4.714	4.763	45,414	4.7425	0.83%
2025-09-05	4.810	4.470	4.810	4.380	4.840	32,300	143,419	4.4402	4.724	4.390	4.724	4.301	4.753	32,890	4.3606	1.48%
2025-09-04	4.740	4.740	4.830	4.740	4.830	8,200	39,094	4.7676	4.655	4.655	4.743	4.655	4.743	8,350	4.6821	-2.07%
2025-09-03	4.840	4.740	4.840	4.830	4.850	5,800	28,034	4.8334	4.753	4.655	4.753	4.743	4.763	5,906	4.7468	0.00%
2025-09-02	4.840	4.740	4.840	-	-	0	0	-	4.753	4.655	4.753	-	-	0	-	0.00%
2025-09-01	4.840	4.840	4.850	4.670	4.900	164,800	798,023	4.8424	4.753	4.753	4.763	4.586	4.812	167,809	4.7556	0.00%
2025-08-29	4.840	4.640	4.840	-	-	0	0	-	4.753	4.557	4.753	-	-	0	-	0.00%
2025-08-28	4.840	4.840	4.850	4.800	4.840	36,900	178,120	4.8271	4.753	4.753	4.763	4.714	4.753	37,574	4.7406	0.83%
2025-08-27	4.800	4.680	4.800	4.800	4.850	63,100	302,885	4.8001	4.714	4.596	4.714	4.714	4.763	64,252	4.7140	3.00%
2025-08-26	4.660	4.660	4.900	4.630	4.910	53,300	255,943	4.8019	4.576	4.576	4.812	4.547	4.822	54,273	4.7158	-4.70%
2025-08-25	4.890	4.610	4.890	4.610	4.920	88,300	414,693	4.6964	4.802	4.527	4.802	4.527	4.832	89,912	4.6122	2.95%
2025-08-22	4.750	4.550	4.750	4.750	4.890	700	3,339	4.7700	4.665	4.468	4.665	4.665	4.802	713	4.6845	-2.86%
2025-08-21	4.890	4.750	4.890	-	-	0	0	-	4.802	4.665	4.802	-	-	0	-	0.00%
2025-08-20	4.890	4.750	4.890	-	-	0	0	-	4.802	4.665	4.802	-	-	0	-	0.00%
2025-08-19	4.890	4.750	4.890	-	-	0	0	-	4.802	4.665	4.802	-	-	0	-	-0.20%
2025-08-18	4.900	4.750	4.900	4.750	4.900	1,400	6,665	4.7607	4.812	4.665	4.812	4.665	4.812	1,426	4.6754	2.73%
2025-08-15	4.770	4.540	4.770	4.540	4.770	2,700	12,419	4.5996	4.684	4.459	4.684	4.459	4.684	2,749	4.5172	3.25%
2025-08-14	4.620	4.530	4.650	4.620	4.630	23,400	108,148	4.6217	4.537	4.449	4.567	4.537	4.547	23,827	4.5389	0.43%
2025-08-13	4.600	4.560	4.600	4.530	4.670	199,200	903,678	4.5365	4.518	4.478	4.518	4.449	4.586	202,837	4.4552	0.00%
2025-08-12	4.600	4.490	4.600	4.370	4.600	36,800	164,873	4.4802	4.518	4.410	4.518	4.292	4.518	37,472	4.3999	5.02%
2025-08-11	4.380	4.390	4.730	4.350	4.800	110,600	499,797	4.5190	4.301	4.311	4.645	4.272	4.714	112,619	4.4379	-8.37%
2025-08-08	4.780	4.680	4.780	4.690	4.800	144,500	679,970	4.7057	4.694	4.596	4.694	4.606	4.714	147,138	4.6213	-0.42%
2025-08-07	4.800	4.730	4.800	4.710	4.890	73,300	351,229	4.7917	4.714	4.645	4.714	4.626	4.802	74,638	4.7058	1.91%
2025-08-06	4.710	4.710	4.900	4.680	4.900	5,200	24,664	4.7431	4.626	4.626	4.812	4.596	4.812	5,295	4.6580	-1.88%
2025-08-05	4.800	4.700	4.800	4.790	4.860	27,737	133,562	4.8153	4.714	4.616	4.714	4.704	4.773	28,243	4.7290	0.21%
2025-08-04	4.790	4.550	4.790	4.530	4.840	93,600	448,398	4.7906	4.704	4.468	4.704	4.449	4.753	95,309	4.7047	-0.21%
2025-08-01	4.800	4.780	4.800	4.780	4.800	316,400	1,516,816	4.7940	4.714	4.694	4.714	4.694	4.714	322,176	4.7080	0.00%
2025-07-31	4.800	4.720	4.800	4.500	4.800	74,200	353,603	4.7655	4.714	4.635	4.714	4.419	4.714	75,555	4.6801	0.84%
2025-07-30	4.760	4.500	4.760	4.490	4.780	52,400	236,173	4.5071	4.675	4.419	4.675	4.410	4.694	53,357	4.4263	-0.63%
2025-07-29	4.790	4.550	4.560	4.540	4.790	13,300	60,528	4.5510	4.704	4.468	4.478	4.459	4.704	13,543	4.4694	-2.24%
2025-07-28	4.900	4.610	4.660	4.560	4.930	6,800	32,929	4.8425	4.812	4.527	4.576	4.478	4.842	6,924	4.7557	7.46%
2025-07-25	4.560	4.780	4.800	4.540	4.910	54,200	255,653	4.7168	4.478	4.694	4.714	4.459	4.822	55,189	4.6323	-5.98%
2025-07-24	4.850	4.850	5.000	4.750	4.890	138,504	664,233	4.7958	4.763	4.763	4.910	4.665	4.802	141,032	4.7098	1.04%
2025-07-23	4.800	4.800	4.900	4.790	5.590	318,860	1,613,236	5.0594	4.714	4.714	4.812	4.704	5.490	324,681	4.9687	15.11%
2025-07-22	4.170	3.910	4.170	-	-	0	0	-	4.095	3.840	4.095	-	-	0	-	0.00%
2025-07-21	4.170	4.000	4.170	-	-	0	0	-	4.095	3.928	4.095	-	-	0	-	-0.71%
2025-07-18	4.200	3.710	4.200	4.000	4.200	1,100	4,420	4.0182	4.125	3.643	4.125	3.928	4.125	1,120	3.9461	5.26%
2025-07-17	3.990	3.920	4.100	-	-	0	0	-	3.918	3.850	4.026	-	-	0	-	0.00%
2025-07-16	3.990	3.990	4.200	3.990	3.990	4,000	15,960	3.9900	3.918	3.918	4.125	3.918	3.918	4,073	3.9185	0.00%
2025-07-15	3.990	3.730	3.990	-	-	0	0	-	3.918	3.663	3.918	-	-	0	-	0.00%
2025-07-14	3.990	3.790	3.990	-	-	0	0	-	3.918	3.722	3.918	-	-	0	-	-0.25%
2025-07-11	4.000	3.800	4.000	3.880	4.000	77,000	304,370	3.9529	3.928	3.732	3.928	3.810	3.928	78,406	3.8820	2.56%
2025-07-10	3.900	3.690	4.000	-	-	0	0	-	3.830	3.624	3.928	-	-	0	-	0.00%
2025-07-09	3.900	3.690	3.900	-	-	0	0	-	3.830	3.624	3.830	-	-	0	-	0.00%
2025-07-08	3.900	3.670	3.900	3.800	3.900	1,600	6,090	3.8063	3.830	3.604	3.830	3.732	3.830	1,629	3.7380	1.30%
2025-07-07	3.850	3.660	3.900	-	-	0	0	-	3.781	3.594	3.830	-	-	0	-	0.00%
2025-07-04	3.850	3.820	4.000	3.840	3.850	2,100	8,084	3.8495	3.781	3.752	3.928	3.771	3.781	2,138	3.7805	3.77%
2025-07-03	3.710	3.700	4.000	3.660	3.880	21,500	82,733	3.8480	3.643	3.634	3.928	3.594	3.810	21,892	3.7791	-3.13%
2025-07-02	3.830	3.550	3.830	-	-	0	0	-	3.761	3.486	3.761	-	-	0	-	0.00%
2025-06-30	3.830	3.660	3.830	3.660	3.830	400	1,481	3.7025	3.761	3.594	3.761	3.594	3.761	407	3.6361	4.64%
2025-06-27	3.660	3.600	3.800	-	-	0	0	-	3.594	3.535	3.732	-	-	0	-	0.00%
2025-06-26	3.660	3.660	3.880	3.650	3.750	120,185	448,279	3.7299	3.594	3.594	3.810	3.585	3.683	122,379	3.6630	-2.40%
2025-06-25	3.750	3.550	3.750	-	-	0	0	-	3.683	3.486	3.683	-	-	0	-	-2.09%
2025-06-24	3.830	3.550	3.830	-	-	0	0	-	3.761	3.486	3.761	-	-	0	-	0.00%
2025-06-23	3.830	3.550	3.830	-	-	0	0	-	3.761	3.486	3.761	-	-	0	-	0.00%
2025-06-20	3.830	3.550	3.830	-	-	0	0	-	3.761	3.486	3.761	-	-	0	-	0.00%
2025-06-19	3.830	3.550	3.830	-	-	0	0	-	3.761	3.486	3.761	-	-	0	-	-1.29%
2025-06-18	3.880	3.550	3.880	-	-	0	0	-	3.810	3.486	3.810	-	-	0	-	0.00%
2025-06-17	3.880	3.550	3.880	-	-	0	0	-	3.810	3.486	3.810	-	-	0	-	0.00%
2025-06-16	3.880	3.550	3.880	3.880	3.880	1,100	3,938	3.5800	3.810	3.486	3.810	3.810	3.810	1,120	3.5158	0.00%
2025-06-13	3.880	3.880	4.000	3.880	4.000	77,000	305,000	3.9610	3.810	3.810	3.928	3.810	3.928	78,406	3.8900	-3.00%
2025-06-12	4.000	3.890	4.000	3.850	4.000	142,600	569,393	3.9929	3.928	3.820	3.928	3.781	3.928	145,203	3.9214	5.26%
2025-06-11	3.800	3.560	3.850	3.560	3.800	1,100	3,940	3.5818	3.732	3.496	3.781	3.496	3.732	1,120	3.5176	0.00%
2025-06-10	3.800	3.560	3.800	3.800	3.800	2,800	10,640	3.8000	3.732	3.496	3.732	3.732	3.732	2,851	3.7319	0.00%
2025-06-09	3.800	3.550	3.800	3.800	3.890	900	3,492	3.8800	3.732	3.486	3.732	3.732	3.820	916	3.8104	3.83%
2025-06-06	3.660	3.660	3.810	3.660	3.800	7,800	29,277	3.7535	3.594	3.594	3.742	3.594	3.732	7,942	3.6862	-3.17%
2025-06-05	3.780	3.670	3.780	3.650	3.800	9,300	34,301	3.6883	3.712	3.604	3.712	3.585	3.732	9,470	3.6222	3.56%
2025-06-04	3.650	3.600	3.700	3.650	3.650	82,800	302,220	3.6500	3.585	3.535	3.634	3.585	3.585	84,312	3.5846	0.00%
2025-06-03	3.650	3.650	3.900	3.630	3.970	77,500	287,807	3.7136	3.585	3.585	3.830	3.565	3.899	78,915	3.6471	-8.06%
2025-06-02	3.970	3.600	3.970	-	-	0	0	-	3.899	3.535	3.899	-	-	0	-	-0.25%
2025-05-30	3.980	3.600	3.980	-	-	0	0	-	3.909	3.535	3.909	-	-	0	-	0.00%
2025-05-29	3.980	3.800	3.980	3.990	3.990	400	1,539	3.8475	3.909	3.732	3.909	3.918	3.918	407	3.7785	-0.25%
2025-05-28	3.990	3.800	3.990	-	-	0	0	-	3.918	3.732	3.918	-	-	0	-	0.00%
2025-05-27	3.990	3.800	3.990	-	-	0	0	-	3.918	3.732	3.918	-	-	0	-	-0.25%
2025-05-26	4.000	3.600	4.000	3.990	4.000	200	799	3.9950	3.928	3.535	3.928	3.918	3.928	204	3.9234	0.25%
2025-05-23	3.990	3.550	3.990	3.980	3.990	300	1,195	3.9833	3.918	3.486	3.918	3.909	3.918	305	3.9119	0.25%
2025-05-22	3.980	3.550	3.980	3.860	3.980	600	2,328	3.8800	3.909	3.486	3.909	3.791	3.909	611	3.8104	-0.25%
2025-05-21	3.990	3.860	4.000	-	-	0	0	-	3.918	3.791	3.928	-	-	0	-	0.00%
2025-05-20	3.990	3.870	3.990	3.990	3.990	5,100	20,349	3.9900	3.918	3.801	3.918	3.918	3.918	5,193	3.9185	-0.25%
2025-05-19	4.000	3.860	4.000	-	-	0	0	-	3.928	3.791	3.928	-	-	0	-	0.00%
2025-05-16	4.000	3.950	4.000	3.950	4.000	368,100	1,471,985	3.9989	3.928	3.879	3.928	3.879	3.928	374,820	3.9272	0.00%
2025-05-15	4.000	3.940	4.000	3.950	4.000	190,800	761,570	3.9915	3.928	3.869	3.928	3.879	3.928	194,283	3.9199	1.52%
2025-05-14	3.940	3.940	3.950	3.940	3.980	19,200	75,919	3.9541	3.869	3.869	3.879	3.869	3.909	19,551	3.8832	-0.25%
2025-05-13	3.950	3.900	3.950	3.950	3.960	2,200	8,691	3.9505	3.879	3.830	3.879	3.879	3.889	2,240	3.8796	-0.75%
2025-05-12	3.980	3.860	3.980	-	-	0	0	-	3.909	3.791	3.909	-	-	0	-	-0.50%
2025-05-09	4.000	3.870	4.000	3.950	4.000	99,800	398,215	3.9901	3.928	3.801	3.928	3.879	3.928	101,622	3.9186	1.27%
2025-05-08	3.950	3.900	4.000	3.950	4.000	29,100	115,955	3.9847	3.879	3.830	3.928	3.879	3.928	29,631	3.9133	1.80%
2025-05-07	3.880	3.810	3.950	3.880	4.000	134,800	530,731	3.9372	3.810	3.742	3.879	3.810	3.928	137,261	3.8666	-3.00%
2025-05-06	4.000	3.850	4.000	3.950	4.000	33,500	133,922	3.9977	3.928	3.781	3.928	3.879	3.928	34,112	3.9260	0.25%
2025-05-02	3.990	3.810	4.000	-	-	0	0	-	3.918	3.742	3.928	-	-	0	-	0.00%
2025-04-30	3.990	3.820	4.000	-	-	0	0	-	3.918	3.752	3.928	-	-	0	-	0.00%
2025-04-29	3.990	3.920	3.990	3.990	3.990	200	798	3.9900	3.918	3.850	3.918	3.918	3.918	204	3.9185	-0.25%
2025-04-28	4.000	3.920	4.000	3.950	4.000	4,100	16,344	3.9863	3.928	3.850	3.928	3.879	3.928	4,175	3.9149	0.00%
2025-04-25	4.000	3.900	4.000	3.900	4.000	400	1,570	3.9250	3.928	3.830	3.928	3.830	3.928	407	3.8546	1.78%
2025-04-24	3.930	3.850	4.000	3.920	3.930	69,800	274,073	3.9265	3.860	3.781	3.928	3.850	3.860	71,074	3.8562	-0.51%
2025-04-23	3.950	3.950	4.000	3.850	3.950	124,200	486,330	3.9157	3.879	3.879	3.928	3.781	3.879	126,467	3.8455	0.25%
2025-04-22	3.940	3.880	4.000	3.930	3.950	49,100	193,464	3.9402	3.869	3.810	3.928	3.860	3.879	49,996	3.8696	-1.75%
2025-04-17	4.010	3.810	4.200	3.810	4.010	9,600	36,596	3.8121	3.938	3.742	4.125	3.742	3.938	9,775	3.7437	0.50%
2025-04-16	3.990	3.780	4.000	3.920	3.990	64,100	251,279	3.9201	3.918	3.712	3.928	3.850	3.918	65,270	3.8498	-0.25%
2025-04-15	4.000	3.900	4.000	4.000	4.000	2,100	8,400	4.0000	3.928	3.830	3.928	3.928	3.928	2,138	3.9283	0.00%
2025-04-14	4.000	3.900	4.000	-	-	0	0	-	3.928	3.830	3.928	-	-	0	-	0.00%
2025-04-11	4.000	3.760	4.000	3.960	4.000	26,100	104,156	3.9907	3.928	3.693	3.928	3.889	3.928	26,576	3.9191	0.76%
2025-04-10	3.970	3.820	3.970	3.730	3.970	3,200	12,662	3.9569	3.899	3.752	3.899	3.663	3.899	3,258	3.8859	4.20%
2025-04-09	3.810	3.730	3.970	3.780	3.810	300	1,137	3.7900	3.742	3.663	3.899	3.712	3.742	305	3.7221	-1.80%
2025-04-08	3.880	3.730	3.970	3.880	3.910	10,100	39,191	3.8803	3.810	3.663	3.899	3.810	3.840	10,284	3.8107	0.00%
2025-04-07	3.880	3.730	3.890	3.800	4.190	92,000	357,260	3.8833	3.810	3.663	3.820	3.732	4.115	93,680	3.8136	-5.60%
2025-04-03	4.110	3.960	4.130	-	-	0	0	-	4.036	3.889	4.056	-	-	0	-	0.00%
2025-04-02	4.110	3.890	4.130	-	-	0	0	-	4.036	3.820	4.056	-	-	0	-	0.00%
2025-04-01	4.110	3.920	4.120	3.860	4.150	33,400	132,104	3.9552	4.036	3.850	4.046	3.791	4.076	34,010	3.8843	6.75%
2025-03-31	3.850	3.850	4.140	3.850	4.140	474	1,921	4.0527	3.781	3.781	4.066	3.781	4.066	483	3.9801	-3.75%
2025-03-28	4.000	3.850	4.140	4.000	4.000	1,900	7,600	4.0000	3.928	3.781	4.066	3.928	3.928	1,935	3.9283	-3.38%
2025-03-27	4.140	3.810	4.150	-	-	0	0	-	4.066	3.742	4.076	-	-	0	-	0.00%
2025-03-26	4.140	3.810	4.150	-	-	0	0	-	4.066	3.742	4.076	-	-	0	-	0.00%
2025-03-25	4.140	3.830	4.140	-	-	0	0	-	4.066	3.761	4.066	-	-	0	-	-0.24%
2025-03-24	4.150	4.000	4.150	4.000	4.150	1,100	4,415	4.0136	4.076	3.928	4.076	3.928	4.076	1,120	3.9417	0.00%
2025-03-21	4.150	4.000	4.150	-	-	0	0	-	4.076	3.928	4.076	-	-	0	-	-0.24%
2025-03-20	4.160	4.000	4.160	-	-	0	0	-	4.085	3.928	4.085	-	-	0	-	0.00%
2025-03-19	4.160	4.000	4.190	-	-	0	0	-	4.085	3.928	4.115	-	-	0	-	0.00%
2025-03-18	4.160	4.010	4.170	4.010	4.160	3,100	12,446	4.0148	4.085	3.938	4.095	3.938	4.085	3,157	3.9429	-0.48%
2025-03-17	4.180	4.000	4.180	-	-	0	0	-	4.105	3.928	4.105	-	-	0	-	0.00%
2025-03-14	4.180	3.910	4.180	-	-	0	0	-	4.105	3.840	4.105	-	-	0	-	-0.24%
2025-03-13	4.190	4.000	4.190	4.190	4.190	100	419	4.1900	4.115	3.928	4.115	4.115	4.115	102	4.1149	5.01%
2025-03-12	3.990	3.880	4.200	3.990	4.000	14,800	59,191	3.9994	3.918	3.810	4.125	3.918	3.928	15,070	3.9277	0.00%
2025-03-11	3.990	3.990	4.000	3.990	4.000	11,600	46,282	3.9898	3.918	3.918	3.928	3.918	3.928	11,812	3.9183	0.76%
2025-03-10	3.960	3.860	3.960	3.960	3.960	500	1,980	3.9600	3.889	3.791	3.889	3.889	3.889	509	3.8890	0.00%
2025-03-07	3.960	3.850	3.960	3.880	3.960	3,100	12,047	3.8861	3.889	3.781	3.889	3.810	3.889	3,157	3.8165	2.06%
2025-03-06	3.880	3.880	3.980	3.880	3.900	4,800	18,629	3.8810	3.810	3.810	3.909	3.810	3.830	4,888	3.8115	-2.51%
2025-03-05	3.980	3.850	3.980	-	-	0	0	-	3.909	3.781	3.909	-	-	0	-	0.00%
2025-03-04	3.980	3.860	3.980	-	-	0	0	-	3.909	3.791	3.909	-	-	0	-	0.00%
2025-03-03	3.980	3.850	3.980	3.850	3.980	5,200	20,046	3.8550	3.909	3.781	3.909	3.781	3.909	5,295	3.7859	0.00%
2025-02-28	3.980	3.900	3.980	3.850	3.990	10,900	42,691	3.9166	3.909	3.830	3.909	3.781	3.918	11,099	3.8464	-0.25%
2025-02-27	3.990	3.800	4.000	3.750	4.000	6,700	25,665	3.8306	3.918	3.732	3.928	3.683	3.928	6,822	3.7619	-0.25%
2025-02-26	4.000	3.810	4.000	-	-	0	0	-	3.928	3.742	3.928	-	-	0	-	0.00%
2025-02-25	4.000	3.800	4.000	-	-	0	0	-	3.928	3.732	3.928	-	-	0	-	0.00%
2025-02-24	4.000	3.880	4.000	4.000	4.000	23,500	94,000	4.0000	3.928	3.810	3.928	3.928	3.928	23,929	3.9283	0.00%
2025-02-21	4.000	3.820	4.000	-	-	0	0	-	3.928	3.752	3.928	-	-	0	-	0.00%
2025-02-20	4.000	3.810	4.000	-	-	0	0	-	3.928	3.742	3.928	-	-	0	-	0.00%
2025-02-19	4.000	3.810	4.000	-	-	0	0	-	3.928	3.742	3.928	-	-	0	-	-1.48%
2025-02-18	4.060	4.060	4.080	3.900	4.080	33,100	134,366	4.0594	3.987	3.987	4.007	3.830	4.007	33,704	3.9866	6.84%
2025-02-17	3.800	3.700	3.890	3.710	3.800	6,200	23,551	3.7985	3.732	3.634	3.820	3.643	3.732	6,313	3.7304	-2.56%
2025-02-14	3.900	3.800	3.900	3.800	3.900	4,300	16,385	3.8105	3.830	3.732	3.830	3.732	3.830	4,378	3.7422	0.26%
2025-02-13	3.890	3.800	3.890	3.660	3.890	2,800	10,327	3.6882	3.820	3.732	3.820	3.594	3.820	2,851	3.6221	-0.26%
2025-02-12	3.900	3.760	4.040	3.500	3.900	77,000	290,680	3.7751	3.830	3.693	3.968	3.437	3.830	78,406	3.7074	0.00%
2025-02-11	3.900	3.880	3.990	-	-	0	0	-	3.830	3.810	3.918	-	-	0	-	0.00%
2025-02-10	3.900	3.870	3.990	3.890	4.000	23,700	93,606	3.9496	3.830	3.801	3.918	3.820	3.928	24,133	3.8788	-2.50%
2025-02-07	4.000	3.890	4.000	4.000	4.050	5,100	20,650	4.0490	3.928	3.820	3.928	3.928	3.977	5,193	3.9764	-1.23%
2025-02-06	4.050	3.910	4.080	4.050	4.050	800	3,240	4.0500	3.977	3.840	4.007	3.977	3.977	815	3.9774	4.11%
2025-02-05	3.890	3.890	4.040	3.890	3.890	10,600	41,234	3.8900	3.820	3.820	3.968	3.820	3.820	10,794	3.8203	-3.95%
2025-02-04	4.050	3.900	4.050	-	-	0	0	-	3.977	3.830	3.977	-	-	0	-	0.00%
2025-02-03	4.050	3.900	4.050	-	-	0	0	-	3.977	3.830	3.977	-	-	0	-	0.00%
2025-01-28	4.050	3.900	4.050	-	-	0	0	-	3.977	3.830	3.977	-	-	0	-	0.00%
2025-01-27	4.050	3.900	4.050	-	-	0	0	-	3.977	3.830	3.977	-	-	0	-	-0.74%
2025-01-24	4.080	3.890	4.080	-	-	0	0	-	4.007	3.820	4.007	-	-	0	-	0.00%
2025-01-23	4.080	3.890	4.080	3.880	4.080	40,900	161,759	3.9550	4.007	3.820	4.007	3.810	4.007	41,647	3.8841	5.15%
2025-01-22	3.880	3.870	4.100	3.870	4.100	3,700	14,834	4.0092	3.810	3.801	4.026	3.801	4.026	3,768	3.9373	-5.37%
2025-01-21	4.100	3.900	4.100	-	-	0	0	-	4.026	3.830	4.026	-	-	0	-	0.00%
2025-01-20	4.100	3.870	4.100	4.100	4.100	6,200	25,420	4.1000	4.026	3.801	4.026	4.026	4.026	6,313	4.0265	0.00%
2025-01-17	4.100	3.880	4.100	-	-	0	0	-	4.026	3.810	4.026	-	-	0	-	0.00%
2025-01-16	4.100	3.870	4.100	-	-	0	0	-	4.026	3.801	4.026	-	-	0	-	0.00%
2025-01-15	4.100	3.910	-	-	-	0	0	-	4.026	3.840	-	-	-	0	-	0.00%
2025-01-14	4.100	3.880	4.100	-	-	0	0	-	4.026	3.810	4.026	-	-	0	-	0.00%
2025-01-13	4.100	3.870	4.100	-	-	0	0	-	4.026	3.801	4.026	-	-	0	-	0.00%
2025-01-10	4.100	3.880	4.100	-	-	0	0	-	4.026	3.810	4.026	-	-	0	-	-0.24%
2025-01-09	4.110	3.870	4.110	4.110	4.120	13,600	55,898	4.1101	4.036	3.801	4.036	4.036	4.046	13,848	4.0365	0.00%
2025-01-08	4.110	4.050	-	4.040	4.110	3,000	12,154	4.0513	4.036	3.977	-	3.968	4.036	3,055	3.9787	0.49%
2025-01-07	4.090	3.870	-	-	-	0	0	-	4.017	3.801	-	-	-	0	-	0.00%
2025-01-06	4.090	4.000	-	-	-	0	0	-	4.017	3.928	-	-	-	0	-	0.00%
2025-01-03	4.090	4.010	4.090	-	-	0	0	-	4.017	3.938	4.017	-	-	0	-	-0.24%
2025-01-02	4.100	4.220	-	4.010	4.150	8,000	32,706	4.0883	4.026	4.144	-	3.938	4.076	8,146	4.0150	2.24%
2024-12-31	4.010	4.000	4.150	-	-	0	0	-	3.938	3.928	4.076	-	-	0	-	0.00%
2024-12-30	4.010	4.010	4.150	-	-	0	0	-	3.938	3.938	4.076	-	-	0	-	0.00%
2024-12-27	4.010	4.010	4.140	4.000	4.140	11,300	45,963	4.0675	3.938	3.938	4.066	3.928	4.066	11,506	3.9946	0.25%
2024-12-24	4.000	4.000	4.170	4.000	4.200	15,697,488	56,522,246	3.6007	3.928	3.928	4.095	3.928	4.125	15,984,055	3.5362	0.00%
2024-12-23	4.000	4.000	4.200	4.000	4.250	33,500	134,971	4.0290	3.928	3.928	4.125	3.928	4.174	34,112	3.9568	-12.09%
2024-12-20	4.550	4.200	4.560	-	-	0	0	-	4.468	4.125	4.478	-	-	0	-	-0.87%
2024-12-19	4.590	4.230	4.590	-	-	0	0	-	4.508	4.154	4.508	-	-	0	-	-2.75%
2024-12-18	4.720	4.180	4.720	4.050	4.800	600	2,725	4.5417	4.635	4.105	4.635	3.977	4.714	611	4.4602	10.80%
2024-12-17	4.260	4.250	4.370	4.260	4.400	8,900	39,060	4.3888	4.184	4.174	4.292	4.184	4.321	9,062	4.3101	0.24%
2024-12-16	4.250	4.060	4.390	-	-	100	439	4.3900	4.174	3.987	4.311	-	-	102	4.3113	0.00%
2024-12-13	4.250	4.010	4.250	4.240	4.270	26,700	113,580	4.2539	4.174	3.938	4.174	4.164	4.193	27,187	4.1777	-0.23%
2024-12-12	4.260	4.260	4.590	4.250	4.400	21,500	91,623	4.2615	4.184	4.184	4.508	4.174	4.321	21,892	4.1851	-2.96%
2024-12-11	4.390	4.260	4.390	-	-	0	0	-	4.311	4.184	4.311	-	-	0	-	-0.23%
2024-12-10	4.400	4.260	4.450	-	-	0	0	-	4.321	4.184	4.370	-	-	0	-	0.00%
2024-12-09	4.400	4.260	4.400	4.400	4.400	2,700	11,880	4.4000	4.321	4.184	4.321	4.321	4.321	2,749	4.3211	0.00%
2024-12-06	4.400	4.260	4.400	-	-	0	0	-	4.321	4.184	4.321	-	-	0	-	0.00%
2024-12-05	4.400	4.280	4.800	-	-	0	0	-	4.321	4.203	4.714	-	-	0	-	0.00%
2024-12-04	4.400	4.120	5.000	-	-	0	0	-	4.321	4.046	4.910	-	-	0	-	0.00%
2024-12-03	4.400	4.240	4.550	-	-	0	0	-	4.321	4.164	4.468	-	-	0	-	0.00%
2024-12-02	4.400	4.620	4.800	4.400	4.400	21,400	94,160	4.4000	4.321	4.537	4.714	4.321	4.321	21,791	4.3211	-1.12%
2024-11-29	4.450	4.450	4.500	4.270	4.490	23,100	102,753	4.4482	4.370	4.370	4.419	4.193	4.410	23,522	4.3684	1.14%
2024-11-28	4.400	4.240	4.900	4.300	4.400	10,800	46,520	4.3074	4.321	4.164	4.812	4.223	4.321	10,997	4.2302	0.00%
2024-11-27	4.400	4.170	4.500	4.160	4.500	1,500	6,469	4.3127	4.321	4.095	4.419	4.085	4.419	1,527	4.2353	2.33%
2024-11-26	4.300	4.300	4.350	4.290	4.300	25,700	110,004	4.2803	4.223	4.223	4.272	4.213	4.223	26,169	4.2036	-2.71%
2024-11-25	4.420	4.210	4.430	-	-	0	0	-	4.341	4.135	4.351	-	-	0	-	-1.34%
2024-11-22	4.480	4.250	4.480	-	-	0	0	-	4.400	4.174	4.400	-	-	0	-	-0.44%
2024-11-21	4.500	4.240	4.500	4.240	4.500	28,400	121,533	4.2793	4.419	4.164	4.419	4.164	4.419	28,918	4.2026	1.35%
2024-11-20	4.440	4.260	4.440	4.240	4.470	60,582	257,705	4.2538	4.360	4.184	4.360	4.164	4.390	61,688	4.1776	2.54%
2024-11-19	4.330	4.240	4.440	4.220	4.460	39,500	167,109	4.2306	4.252	4.164	4.360	4.144	4.380	40,221	4.1548	-0.69%
2024-11-18	4.360	4.230	4.380	4.210	4.360	50,400	213,071	4.2276	4.282	4.154	4.301	4.135	4.282	51,320	4.1518	0.23%
2024-11-15	4.350	4.240	4.350	4.210	4.360	47,300	199,706	4.2221	4.272	4.164	4.272	4.135	4.282	48,163	4.1464	2.35%
2024-11-14	4.250	4.240	4.450	4.210	4.450	110,200	470,693	4.2713	4.174	4.164	4.370	4.135	4.370	112,212	4.1947	-2.75%
2024-11-13	4.370	4.230	4.440	4.210	4.420	52,300	221,834	4.2416	4.292	4.154	4.360	4.135	4.341	53,255	4.1655	-1.35%
2024-11-12	4.430	4.220	4.440	4.150	4.440	73,600	310,024	4.2123	4.351	4.144	4.360	4.076	4.360	74,944	4.1368	-1.56%
2024-11-11	4.500	4.140	4.550	-	-	0	0	-	4.419	4.066	4.468	-	-	0	-	0.00%
2024-11-08	4.500	4.230	4.550	-	-	0	0	-	4.419	4.154	4.468	-	-	0	-	0.00%
2024-11-07	4.500	4.250	4.500	4.550	4.550	200	910	4.5500	4.419	4.174	4.419	4.468	4.468	204	4.4684	1.12%
2024-11-06	4.450	4.190	4.230	4.550	4.550	300	1,365	4.5500	4.370	4.115	4.154	4.468	4.468	305	4.4684	2.30%
2024-11-05	4.350	4.350	4.500	4.350	4.350	19,800	86,130	4.3500	4.272	4.272	4.419	4.272	4.272	20,161	4.2720	-2.25%
2024-11-04	4.450	4.120	4.450	4.200	4.450	22,300	94,899	4.2556	4.370	4.046	4.370	4.125	4.370	22,707	4.1793	4.22%
2024-11-01	4.270	4.050	4.270	4.050	4.270	6,000	25,064	4.1773	4.193	3.977	4.193	3.977	4.193	6,110	4.1024	3.64%
2024-10-31	4.120	4.120	4.230	4.110	4.240	32,800	135,659	4.1359	4.046	4.046	4.154	4.036	4.164	33,399	4.0618	-4.41%
2024-10-30	4.310	4.520	4.640	4.100	4.310	10,800	45,086	4.1746	4.233	4.439	4.557	4.026	4.233	10,997	4.0998	0.00%
2024-10-29	4.310	4.000	4.530	4.310	4.790	2,000	8,847	4.4235	4.233	3.928	4.449	4.233	4.704	2,037	4.3442	2.86%
2024-10-28	4.190	4.150	4.200	4.060	4.220	7,500	31,154	4.1539	4.115	4.076	4.125	3.987	4.144	7,637	4.0794	-0.24%
2024-10-25	4.200	4.200	4.230	4.200	4.240	24,300	102,101	4.2017	4.125	4.125	4.154	4.125	4.164	24,744	4.1264	0.00%
2024-10-24	4.200	4.150	4.800	4.090	4.200	2,900	11,883	4.0976	4.125	4.076	4.714	4.017	4.125	2,953	4.0241	-1.18%
2024-10-23	4.250	4.200	4.250	4.200	4.250	1,900	8,060	4.2421	4.174	4.125	4.174	4.125	4.174	1,935	4.1661	0.47%
2024-10-22	4.230	4.120	4.250	4.110	4.240	4,500	18,559	4.1242	4.154	4.046	4.174	4.036	4.164	4,582	4.0503	0.71%
2024-10-21	4.200	4.200	4.240	4.100	4.240	23,400	98,206	4.1968	4.125	4.125	4.164	4.026	4.164	23,827	4.1216	0.24%
2024-10-18	4.190	4.150	4.200	4.100	4.190	61,250	253,593	4.1403	4.115	4.076	4.125	4.026	4.115	62,368	4.0661	0.24%
2024-10-17	4.180	4.120	4.180	4.180	4.260	32,600	136,690	4.1929	4.105	4.046	4.105	4.105	4.184	33,195	4.1178	-0.24%
2024-10-16	4.190	4.190	4.230	4.170	4.310	149,900	628,334	4.1917	4.115	4.115	4.154	4.095	4.233	152,637	4.1165	-8.91%
2024-10-15	4.600	4.500	4.600	4.500	4.700	2,500	11,353	4.5412	4.518	4.419	4.518	4.419	4.616	2,546	4.4598	-1.50%
2024-10-14	4.670	4.670	4.980	4.670	4.980	2,700	12,824	4.7496	4.586	4.586	4.891	4.586	4.891	2,749	4.6645	-1.06%
2024-10-10	4.720	4.720	4.780	4.720	4.940	21,800	104,195	4.7796	4.635	4.635	4.694	4.635	4.851	22,198	4.6939	0.00%
2024-10-09	4.720	4.710	4.900	4.720	4.980	10,700	52,254	4.8836	4.635	4.626	4.812	4.635	4.891	10,895	4.7960	0.21%
2024-10-08	4.710	4.710	4.880	4.500	5.000	12,200	58,604	4.8036	4.626	4.626	4.793	4.419	4.910	12,423	4.7175	0.21%
2024-10-07	4.700	4.700	4.770	4.650	4.850	483,800	2,259,425	4.6702	4.616	4.616	4.684	4.567	4.763	492,632	4.5864	-2.08%
2024-10-04	4.800	4.500	4.800	4.700	5.000	11,400	54,977	4.8225	4.714	4.419	4.714	4.616	4.910	11,608	4.7361	2.13%
2024-10-03	4.700	4.700	5.000	4.700	5.000	25,400	124,460	4.9000	4.616	4.616	4.910	4.616	4.910	25,864	4.8122	-0.63%
2024-10-02	4.730	4.720	4.980	4.440	4.990	105,500	498,540	4.7255	4.645	4.635	4.891	4.360	4.901	107,426	4.6408	-1.46%
2024-09-30	4.800	4.650	4.800	4.650	4.990	1,300	6,079	4.6762	4.714	4.567	4.714	4.567	4.901	1,324	4.5923	6.67%
2024-09-27	4.500	4.500	5.000	4.470	4.490	8,500	38,071	4.4789	4.419	4.419	4.910	4.390	4.410	8,655	4.3986	0.22%
2024-09-26	4.490	3.880	4.490	-	-	0	0	-	4.410	3.810	4.410	-	-	0	-	-0.22%
2024-09-25	4.500	4.440	4.500	4.500	4.500	28,500	128,250	4.5000	4.419	4.360	4.419	4.419	4.419	29,020	4.4193	-4.05%
2024-09-24	4.690	3.910	4.700	4.690	4.700	1,600	7,519	4.6994	4.606	3.840	4.616	4.606	4.616	1,629	4.6151	-3.89%
2024-09-23	4.880	-	4.880	-	-	0	0	-	4.793	-	4.793	-	-	0	-	0.00%
2024-09-20	4.880	-	4.880	-	-	0	0	-	4.793	-	4.793	-	-	0	-	0.00%
2024-09-19	4.880	-	4.880	-	-	0	0	-	4.793	-	4.793	-	-	0	-	0.00%
2024-09-17	4.880	-	4.900	-	-	0	0	-	4.793	-	4.812	-	-	0	-	0.00%
2024-09-16	4.880	-	4.880	-	-	0	0	-	4.793	-	4.793	-	-	0	-	-0.20%
2024-09-13	4.890	-	4.900	-	-	0	0	-	4.802	-	4.812	-	-	0	-	0.00%
2024-09-12	4.890	-	4.900	-	-	0	0	-	4.802	-	4.812	-	-	0	-	0.00%
2024-09-11	4.890	3.880	4.900	4.900	5.200	16,800	82,367	4.9028	4.802	3.810	4.812	4.812	5.107	17,107	4.8149	-1.21%
2024-09-10	4.950	-	4.950	-	-	0	0	-	4.861	-	4.861	-	-	0	-	-1.00%
2024-09-09	5.000	-	5.000	-	-	0	0	-	4.910	-	4.910	-	-	0	-	-1.77%
2024-09-05	5.090	4.900	5.090	4.900	5.100	2,100	10,310	4.9095	4.999	4.812	4.999	4.812	5.009	2,138	4.8215	3.88%
2024-09-04	4.900	4.310	4.900	-	-	0	0	-	4.812	4.233	4.812	-	-	0	-	0.00%
2024-09-03	4.900	4.310	4.900	-	-	0	0	-	4.812	4.233	4.812	-	-	0	-	0.00%
2024-09-02	4.900	4.310	4.900	-	-	0	0	-	4.812	4.233	4.812	-	-	0	-	-2.00%
2024-08-30	5.000	4.390	5.000	5.000	5.070	1,100	5,535	5.0318	4.910	4.311	4.910	4.910	4.979	1,120	4.9416	-1.38%
2024-08-29	5.070	4.500	5.070	5.000	5.070	2,100	10,563	5.0300	4.979	4.419	4.979	4.910	4.979	2,138	4.9398	2.63%
2024-08-28	4.940	4.900	4.950	4.680	4.950	1,000	4,733	4.7330	4.851	4.812	4.861	4.596	4.861	1,018	4.6481	14.62%
2024-08-27	4.310	4.270	-	-	-	0	0	-	4.233	4.193	-	-	-	0	-	0.00%
2024-08-26	4.310	-	4.360	4.300	4.370	9,300	40,327	4.3362	4.233	-	4.282	4.223	4.292	9,470	4.2585	-15.82%
2024-08-23	5.120	4.370	5.120	-	-	0	0	-	5.028	4.292	5.028	-	-	0	-	-0.39%
2024-08-22	5.140	4.380	5.140	5.140	5.140	400	2,056	5.1400	5.048	4.301	5.048	5.048	5.048	407	5.0478	-0.19%
2024-08-21	5.150	5.000	5.200	-	-	0	0	-	5.058	4.910	5.107	-	-	0	-	0.00%
2024-08-20	5.150	5.000	5.150	5.150	5.150	2,100	10,815	5.1500	5.058	4.910	5.058	5.058	5.058	2,138	5.0577	-2.83%
2024-08-19	5.300	-	5.300	-	-	0	0	-	5.205	-	5.205	-	-	0	-	-1.49%
2024-08-16	5.380	4.380	5.380	5.400	5.400	4,200	22,640	5.3905	5.284	4.301	5.284	5.303	5.303	4,277	5.2938	7.39%
2024-08-15	5.010	4.370	5.400	-	-	0	0	-	4.920	4.292	5.303	-	-	0	-	0.00%
2024-08-14	5.010	4.370	5.430	-	-	0	0	-	4.920	4.292	5.333	-	-	0	-	0.00%
2024-08-13	5.010	5.010	5.100	5.000	5.100	8,200	41,030	5.0037	4.920	4.920	5.009	4.910	5.009	8,350	4.9140	-1.76%
2024-08-12	5.100	5.010	5.100	5.100	5.100	10,100	51,509	5.0999	5.009	4.920	5.009	5.009	5.009	10,284	5.0085	0.00%
2024-08-09	5.100	5.000	5.100	5.100	5.100	10,100	51,510	5.1000	5.009	4.910	5.009	5.009	5.009	10,284	5.0086	2.00%
2024-08-08	5.000	5.000	5.300	5.000	5.000	1,500	7,519	5.0127	4.910	4.910	5.205	4.910	4.910	1,527	4.9228	-3.85%
2024-08-07	5.200	-	5.200	-	-	0	0	-	5.107	-	5.107	-	-	0	-	0.00%
2024-08-06	5.200	-	5.200	-	-	0	0	-	5.107	-	5.107	-	-	0	-	0.00%
2024-08-05	5.200	-	5.200	-	-	0	0	-	5.107	-	5.107	-	-	0	-	0.00%
2024-08-02	5.200	-	5.260	-	-	0	0	-	5.107	-	5.166	-	-	0	-	0.00%
2024-08-01	5.200	4.370	5.270	5.080	5.270	6,400	33,437	5.2245	5.107	4.292	5.176	4.989	5.176	6,517	5.1309	-2.26%
2024-07-31	5.320	5.080	5.320	5.310	5.400	2,400	12,935	5.3896	5.225	4.989	5.225	5.215	5.303	2,444	5.2930	-3.27%
2024-07-30	5.500	5.460	5.500	5.430	5.500	1,200	6,565	5.4708	5.401	5.362	5.401	5.333	5.401	1,222	5.3728	1.85%
2024-07-29	5.400	-	5.500	-	-	0	0	-	5.303	-	5.401	-	-	0	-	0.00%
2024-07-26	5.400	5.020	5.500	-	-	0	0	-	5.303	4.930	5.401	-	-	0	-	0.00%
2024-07-25	5.400	-	5.500	-	-	0	0	-	5.303	-	5.401	-	-	0	-	0.00%
2024-07-24	5.400	-	5.500	-	-	0	0	-	5.303	-	5.401	-	-	0	-	0.00%
2024-07-23	5.400	5.400	5.480	5.120	5.490	21,700	116,905	5.3873	5.303	5.303	5.382	5.028	5.392	22,096	5.2907	0.00%
2024-07-22	5.400	-	5.410	5.400	5.420	14,200	76,836	5.4110	5.303	-	5.313	5.303	5.323	14,459	5.3140	0.00%
2024-07-19	5.400	5.400	5.740	5.270	5.400	29,100	155,455	5.3421	5.303	5.303	5.637	5.176	5.303	29,631	5.2463	2.27%
2024-07-18	5.280	5.200	5.280	5.200	5.300	2,800	14,580	5.2071	5.185	5.107	5.185	5.107	5.205	2,851	5.1138	1.54%
2024-07-17	5.200	5.290	5.300	5.200	5.290	3,700	19,443	5.2549	5.107	5.195	5.205	5.107	5.195	3,768	5.1607	-1.70%
2024-07-16	5.290	5.300	5.360	5.020	5.300	18,100	94,867	5.2413	5.195	5.205	5.264	4.930	5.205	18,430	5.1473	-0.19%
2024-07-15	5.300	5.350	5.370	5.150	5.350	5,100	27,067	5.3073	5.205	5.254	5.274	5.058	5.254	5,193	5.2121	2.91%
2024-07-12	5.150	5.180	5.270	4.970	5.150	9,400	47,172	5.0183	5.058	5.087	5.176	4.881	5.058	9,572	4.9283	-0.58%
2024-07-11	5.180	5.210	5.270	4.930	5.210	11,000	56,028	5.0935	5.087	5.117	5.176	4.842	5.117	11,201	5.0021	0.39%
2024-07-10	5.160	5.150	5.160	5.000	5.180	7,400	37,396	5.0535	5.067	5.058	5.067	4.910	5.087	7,535	4.9629	1.18%
2024-07-09	5.100	5.130	5.200	4.840	5.180	31,200	157,273	5.0408	5.009	5.038	5.107	4.753	5.087	31,770	4.9504	-1.73%
2024-07-08	5.190	5.190	5.200	5.180	5.200	58,500	303,427	5.1868	5.097	5.097	5.107	5.087	5.107	59,568	5.0938	0.19%
2024-07-05	5.180	-	5.180	-	-	0	0	-	5.087	-	5.087	-	-	0	-	0.00%
2024-07-04	5.180	-	5.180	4.950	5.180	900	4,478	4.9756	5.087	-	5.087	4.861	5.087	916	4.8864	3.60%
2024-07-03	5.000	-	5.000	5.010	5.170	21,200	106,328	5.0155	4.910	-	4.910	4.920	5.077	21,587	4.9256	-2.53%
2024-07-02	5.130	-	5.130	-	-	0	0	-	5.038	-	5.038	-	-	0	-	0.00%
2024-06-28	5.130	5.100	5.130	-	-	0	0	-	5.038	5.009	5.038	-	-	0	-	-1.54%
2024-06-27	5.210	-	5.220	-	-	0	0	-	5.117	-	5.126	-	-	0	-	0.00%
2024-06-26	5.210	-	5.100	5.200	5.270	280,300	1,462,707	5.2184	5.117	-	5.009	5.107	5.176	285,417	5.1248	-0.19%
2024-06-25	5.220	5.220	5.260	5.170	5.250	13,400	70,061	5.2284	5.126	5.126	5.166	5.077	5.156	13,645	5.1347	0.97%
2024-06-24	5.170	5.170	5.370	5.100	5.280	3,900	20,309	5.2074	5.077	5.077	5.274	5.009	5.185	3,971	5.1141	1.57%
2024-06-21	5.090	5.020	5.090	4.970	5.090	4,200	21,301	5.0717	4.999	4.930	4.999	4.881	4.999	4,277	4.9807	1.80%
2024-06-20	5.000	5.000	5.060	4.950	5.010	34,800	173,142	4.9753	4.910	4.910	4.969	4.861	4.920	35,435	4.8861	-0.40%
2024-06-19	5.020	5.010	5.070	4.980	5.040	38,500	192,354	4.9962	4.930	4.920	4.979	4.891	4.950	39,203	4.9066	-0.79%
2024-06-18	5.060	5.050	5.280	4.950	5.100	26,700	134,326	5.0309	4.969	4.959	5.185	4.861	5.009	27,187	4.9407	1.61%
2024-06-17	4.980	4.980	5.090	4.950	5.010	119,800	598,258	4.9938	4.891	4.891	4.999	4.861	4.920	121,987	4.9043	1.63%
2024-06-14	4.900	4.900	5.000	4.820	4.900	35,600	173,140	4.8635	4.812	4.812	4.910	4.734	4.812	36,250	4.7763	2.08%
2024-06-13	4.890	4.890	4.920	4.820	4.900	43,500	210,948	4.8494	4.714	4.714	4.743	4.646	4.724	45,125	4.6748	0.82%
2024-06-12	4.850	4.850	4.890	4.790	4.850	6,100	29,564	4.8466	4.675	4.675	4.714	4.618	4.675	6,328	4.6721	1.25%
2024-06-11	4.790	4.780	4.800	4.790	4.790	6,000	28,740	4.7900	4.618	4.608	4.627	4.618	4.618	6,224	4.6175	-0.21%
2024-06-07	4.800	4.800	4.880	4.600	4.800	117,400	555,239	4.7295	4.627	4.627	4.704	4.434	4.627	121,785	4.5592	5.26%
2024-06-06	4.560	4.560	4.730	4.560	4.560	600	2,736	4.5600	4.396	4.396	4.560	4.396	4.396	622	4.3958	0.66%
2024-06-05	4.530	4.530	4.540	4.510	4.530	14,000	63,287	4.5205	4.367	4.367	4.377	4.348	4.367	14,523	4.3577	0.67%
2024-06-04	4.500	4.500	4.570	4.500	4.550	16,500	74,524	4.5166	4.338	4.338	4.405	4.338	4.386	17,116	4.3540	0.00%
2024-06-03	4.500	4.500	4.640	4.360	4.610	83,300	373,667	4.4858	4.338	4.338	4.473	4.203	4.444	86,411	4.3243	-1.53%
2024-05-31	4.570	4.440	4.570	4.450	4.570	1,100	4,907	4.4609	4.405	4.280	4.405	4.290	4.405	1,141	4.3003	0.44%
2024-05-30	4.550	4.400	4.550	4.370	4.570	3,700	16,609	4.4889	4.386	4.242	4.386	4.213	4.405	3,838	4.3273	4.36%
2024-05-29	4.360	4.330	4.390	4.150	4.390	2,100	8,990	4.2810	4.203	4.174	4.232	4.001	4.232	2,178	4.1268	3.56%
2024-05-28	4.210	4.210	4.260	4.190	4.190	1,500	6,285	4.1900	4.058	4.058	4.107	4.039	4.039	1,556	4.0391	0.48%
2024-05-27	4.190	3.700	4.330	-	-	0	0	-	4.039	3.567	4.174	-	-	0	-	0.00%
2024-05-24	4.190	3.720	4.190	4.190	4.200	3,000	12,599	4.1997	4.039	3.586	4.039	4.039	4.049	3,112	4.0485	-0.24%
2024-05-23	4.200	3.730	4.360	-	-	0	0	-	4.049	3.596	4.203	-	-	0	-	0.00%
2024-05-22	4.200	3.700	4.280	-	-	0	0	-	4.049	3.567	4.126	-	-	0	-	0.00%
2024-05-21	4.200	4.080	4.200	3.950	4.290	10,400	43,934	4.2244	4.049	3.933	4.049	3.808	4.136	10,788	4.0723	6.33%
2024-05-20	3.950	3.820	4.070	3.680	4.000	7,600	30,093	3.9596	3.808	3.682	3.923	3.548	3.856	7,884	3.8170	0.77%
2024-05-17	3.920	3.720	3.730	3.650	3.920	300	1,122	3.7400	3.779	3.586	3.596	3.519	3.779	311	3.6053	-0.25%
2024-05-16	3.930	3.730	3.930	3.660	3.940	500	1,914	3.8280	3.789	3.596	3.789	3.528	3.798	519	3.6902	3.42%
2024-05-14	3.800	3.660	3.980	3.660	3.880	149,400	555,474	3.7180	3.663	3.528	3.837	3.528	3.740	154,980	3.5842	1.06%
2024-05-13	3.760	3.760	4.000	3.650	3.850	17,400	64,690	3.7178	3.625	3.625	3.856	3.519	3.711	18,050	3.5840	-3.09%
2024-05-10	3.880	3.880	3.960	3.670	4.000	37,400	140,564	3.7584	3.740	3.740	3.817	3.538	3.856	38,797	3.6231	1.31%
2024-05-09	3.830	3.670	3.830	3.650	3.830	12,600	46,391	3.6818	3.692	3.538	3.692	3.519	3.692	13,071	3.5493	4.93%
2024-05-08	3.650	3.610	3.650	3.650	3.660	10,200	37,330	3.6598	3.519	3.480	3.519	3.519	3.528	10,581	3.5280	-3.18%
2024-05-07	3.770	3.640	3.650	3.650	3.770	60,000	221,241	3.6874	3.634	3.509	3.519	3.519	3.634	62,241	3.5546	3.86%
2024-05-06	3.630	3.610	3.640	3.610	3.630	20,500	74,025	3.6110	3.499	3.480	3.509	3.480	3.499	21,266	3.4810	0.55%
2024-05-03	3.610	3.580	3.610	3.630	3.770	31,000	113,084	3.6479	3.480	3.451	3.480	3.499	3.634	32,158	3.5165	-1.37%
2024-05-02	3.660	3.660	3.850	3.650	3.660	13,200	48,274	3.6571	3.528	3.528	3.711	3.519	3.528	13,693	3.5255	0.27%
2024-04-30	3.650	3.650	3.900	3.600	3.650	33,800	121,950	3.6080	3.519	3.519	3.760	3.470	3.519	35,062	3.4781	3.40%
2024-04-29	3.530	3.530	3.660	3.530	3.690	9,100	32,775	3.6016	3.403	3.403	3.528	3.403	3.557	9,440	3.4720	-2.49%
2024-04-26	3.620	3.620	3.700	3.530	3.690	12,800	45,772	3.5759	3.490	3.490	3.567	3.403	3.557	13,278	3.4472	-2.16%
2024-04-25	3.700	3.540	3.700	-	-	0	0	-	3.567	3.413	3.567	-	-	0	-	0.00%
2024-04-24	3.700	3.520	3.870	-	-	0	0	-	3.567	3.393	3.731	-	-	0	-	0.00%
2024-04-23	3.700	3.530	3.800	-	-	0	0	-	3.567	3.403	3.663	-	-	0	-	0.00%
2024-04-22	3.700	3.530	3.800	-	-	0	0	-	3.567	3.403	3.663	-	-	0	-	0.00%
2024-04-19	3.700	3.520	3.870	-	-	0	0	-	3.567	3.393	3.731	-	-	0	-	0.00%
2024-04-18	3.700	3.530	3.700	-	-	0	0	-	3.567	3.403	3.567	-	-	0	-	0.00%
2024-04-17	3.700	3.550	3.700	-	-	0	0	-	3.567	3.422	3.567	-	-	0	-	0.00%
2024-04-16	3.700	3.700	3.710	3.700	3.730	74,500	275,714	3.7009	3.567	3.567	3.576	3.567	3.596	77,282	3.5676	0.00%
2024-04-15	3.700	3.570	3.820	-	-	0	0	-	3.567	3.441	3.682	-	-	0	-	0.00%
2024-04-12	3.700	3.530	3.830	-	-	0	0	-	3.567	3.403	3.692	-	-	0	-	0.00%
2024-04-11	3.700	3.570	3.830	-	-	0	0	-	3.567	3.441	3.692	-	-	0	-	0.00%
2024-04-10	3.700	3.560	3.700	3.700	3.900	11,300	43,763	3.8728	3.567	3.432	3.567	3.567	3.760	11,722	3.7334	-4.39%
2024-04-09	3.870	3.650	3.870	3.510	3.870	221,200	845,420	3.8220	3.731	3.519	3.731	3.384	3.731	229,461	3.6844	1.04%
2024-04-08	3.830	3.660	3.830	3.480	3.830	200	731	3.6550	3.692	3.528	3.692	3.355	3.692	207	3.5234	6.39%
2024-04-05	3.600	3.600	-	-	-	0	0	-	3.470	3.470	-	-	-	0	-	0.28%
2024-04-03	3.590	3.590	-	3.590	3.590	3,600	12,924	3.5900	3.461	3.461	-	3.461	3.461	3,734	3.4607	-4.77%
2024-04-02	3.770	3.740	3.770	-	-	0	0	-	3.634	3.605	3.634	-	-	0	-	0.00%
2024-03-28	3.770	3.770	3.780	3.700	3.800	24,300	90,209	3.7123	3.634	3.634	3.644	3.567	3.663	25,208	3.5786	-0.79%
2024-03-27	3.800	3.790	3.900	3.810	3.840	9,100	34,938	3.8393	3.663	3.654	3.760	3.673	3.702	9,440	3.7011	0.26%
2024-03-26	3.790	3.790	3.890	-	-	0	0	-	3.654	3.654	3.750	-	-	0	-	0.00%
2024-03-25	3.790	3.790	3.890	3.700	3.890	7,500	27,869	3.7159	3.654	3.654	3.750	3.567	3.750	7,780	3.5821	1.34%
2024-03-22	3.740	3.730	3.800	3.700	3.790	39,000	145,099	3.7205	3.605	3.596	3.663	3.567	3.654	40,457	3.5865	-1.32%
2024-03-21	3.790	3.790	3.820	3.690	3.800	42,100	158,604	3.7673	3.654	3.654	3.682	3.557	3.663	43,672	3.6317	1.61%
2024-03-20	3.730	3.730	3.870	3.680	3.900	8,200	30,859	3.7633	3.596	3.596	3.731	3.548	3.760	8,506	3.6278	-0.53%
2024-03-19	3.750	3.680	3.750	3.760	3.760	1,200	4,512	3.7600	3.615	3.548	3.615	3.625	3.625	1,245	3.6246	1.90%
2024-03-18	3.680	3.680	3.760	3.680	3.760	1,400,700	5,155,422	3.6806	3.548	3.548	3.625	3.548	3.625	1,453,013	3.5481	0.00%
2024-03-15	3.680	3.580	3.680	3.470	3.680	42,600	155,488	3.6500	3.548	3.451	3.548	3.345	3.548	44,191	3.5185	-6.60%
2024-03-14	3.940	3.400	3.940	3.950	4.000	18,700	74,058	3.9603	3.798	3.278	3.798	3.808	3.856	19,398	3.8177	-1.50%
2024-03-13	4.000	3.960	4.120	4.000	4.100	24,300	97,614	4.0170	3.856	3.817	3.972	3.856	3.952	25,208	3.8724	-3.15%
2024-03-12	4.130	4.100	4.120	4.050	4.450	110,100	460,071	4.1787	3.981	3.952	3.972	3.904	4.290	114,212	4.0282	-1.67%
2024-03-11	4.200	4.140	4.200	4.030	4.200	51,700	217,108	4.1994	4.049	3.991	4.049	3.885	4.049	53,631	4.0482	-10.64%
2024-03-08	4.700	4.200	-	-	-	0	0	-	4.531	4.049	-	-	-	0	-	0.00%
2024-03-07	4.700	4.200	4.700	-	-	0	0	-	4.531	4.049	4.531	-	-	0	-	0.00%
2024-03-06	4.700	4.200	4.700	-	-	0	0	-	4.531	4.049	4.531	-	-	0	-	0.00%
2024-03-05	4.700	4.250	4.800	-	-	0	0	-	4.531	4.097	4.627	-	-	0	-	0.00%
2024-03-04	4.700	4.700	4.800	-	-	0	0	-	4.531	4.531	4.627	-	-	0	-	9.05%
2024-03-01	4.310	4.300	4.480	4.310	4.470	2,200	9,478	4.3082	4.155	4.145	4.319	4.155	4.309	2,282	4.1531	-3.79%
2024-02-29	4.480	4.000	4.480	-	-	0	0	-	4.319	3.856	4.319	-	-	0	-	0.00%
2024-02-28	4.480	4.250	4.480	4.360	4.590	900	3,947	4.3856	4.319	4.097	4.319	4.203	4.425	934	4.2277	-4.68%
2024-02-27	4.700	-	4.700	-	-	0	0	-	4.531	-	4.531	-	-	0	-	-1.47%
2024-02-26	4.770	-	5.350	-	-	0	0	-	4.598	-	5.157	-	-	0	-	0.00%
2024-02-23	4.770	4.530	5.000	-	-	0	0	-	4.598	4.367	4.820	-	-	0	-	0.00%
2024-02-22	4.770	4.760	4.890	4.770	4.790	15,800	75,406	4.7725	4.598	4.589	4.714	4.598	4.618	16,390	4.6007	0.21%
2024-02-21	4.760	4.760	4.840	4.760	4.850	12,100	57,741	4.7720	4.589	4.589	4.666	4.589	4.675	12,552	4.6002	-1.04%
2024-02-20	4.810	4.780	5.000	4.780	4.820	70,900	340,395	4.8011	4.637	4.608	4.820	4.608	4.646	73,548	4.6282	0.42%
2024-02-19	4.790	4.790	5.000	4.790	4.790	6,000	28,740	4.7900	4.618	4.618	4.820	4.618	4.618	6,224	4.6175	0.00%
2024-02-16	4.790	4.120	4.800	4.660	4.790	200	945	4.7250	4.618	3.972	4.627	4.492	4.618	207	4.5549	12.71%
2024-02-15	4.250	4.200	4.850	4.250	4.250	900	3,884	4.3156	4.097	4.049	4.675	4.097	4.097	934	4.1602	0.00%
2024-02-14	4.250	4.100	4.250	-	-	0	0	-	4.097	3.952	4.097	-	-	0	-	0.00%
2024-02-09	4.250	4.000	-	-	-	0	0	-	4.097	3.856	-	-	-	0	-	0.00%
2024-02-08	4.250	4.000	4.250	4.230	4.250	11,900	49,846	4.1887	4.097	3.856	4.097	4.078	4.097	12,344	4.0379	0.00%
2024-02-07	4.250	4.200	-	-	-	0	0	-	4.097	4.049	-	-	-	0	-	0.00%
2024-02-06	4.250	4.180	4.470	4.110	4.250	9,200	38,208	4.1530	4.097	4.030	4.309	3.962	4.097	9,544	4.0035	-7.00%
2024-02-05	4.570	4.100	4.580	4.600	4.600	1,300	5,958	4.5831	4.405	3.952	4.415	4.434	4.434	1,349	4.4181	-0.22%
2024-02-02	4.580	-	4.580	4.580	4.810	13,500	63,323	4.6906	4.415	-	4.415	4.415	4.637	14,004	4.5217	-4.98%
2024-02-01	4.820	4.810	5.000	4.820	5.000	600	2,969	4.9483	4.646	4.637	4.820	4.646	4.820	622	4.7702	-5.12%
2024-01-31	5.080	4.800	5.080	4.810	5.090	500	2,445	4.8900	4.897	4.627	4.897	4.637	4.907	519	4.7139	-0.20%
2024-01-30	5.090	4.800	5.090	-	-	0	0	-	4.907	4.627	4.907	-	-	0	-	-0.20%
2024-01-29	5.100	4.800	5.100	4.800	5.100	900	4,379	4.8656	4.916	4.627	4.916	4.627	4.916	934	4.6904	4.08%
2024-01-26	4.900	4.900	5.090	4.900	4.900	800	3,920	4.9000	4.724	4.724	4.907	4.724	4.724	830	4.7236	-1.41%
2024-01-25	4.970	4.970	5.100	4.800	5.000	3,800	18,953	4.9876	4.791	4.791	4.916	4.627	4.820	3,942	4.8081	-0.60%
2024-01-24	5.000	5.000	5.090	5.000	5.100	17,573	89,572	5.0971	4.820	4.820	4.907	4.820	4.916	18,229	4.9136	0.00%
2024-01-23	5.000	5.000	5.100	5.000	5.000	300	1,500	5.0000	4.820	4.820	4.916	4.820	4.820	311	4.8200	-1.77%
2024-01-22	5.090	5.000	5.140	5.000	5.240	46,820	241,871	5.1660	4.907	4.820	4.955	4.820	5.051	48,569	4.9800	-2.12%
2024-01-19	5.200	5.000	5.200	5.150	5.220	71,300	371,947	5.2166	5.013	4.820	5.013	4.965	5.032	73,963	5.0288	-1.52%
2024-01-18	5.280	5.000	5.280	5.250	5.310	115,400	611,486	5.2988	5.090	4.820	5.090	5.061	5.119	119,710	5.1081	-0.38%
2024-01-17	5.300	5.250	5.300	5.250	5.440	98,600	521,709	5.2912	5.109	5.061	5.109	5.061	5.244	102,283	5.1007	0.19%
2024-01-16	5.290	5.290	5.340	5.270	5.440	21,200	112,393	5.3016	5.100	5.100	5.148	5.080	5.244	21,992	5.1107	-2.94%
2024-01-15	5.450	5.010	5.450	5.450	5.450	300	1,635	5.4500	5.254	4.830	5.254	5.254	5.254	311	5.2538	1.11%
2024-01-12	5.390	5.390	5.450	5.390	5.450	1,100	5,989	5.4445	5.196	5.196	5.254	5.196	5.254	1,141	5.2485	-0.19%
2024-01-11	5.400	5.360	5.430	5.250	5.400	29,100	156,921	5.3925	5.206	5.167	5.235	5.061	5.206	30,187	5.1983	2.86%
2024-01-10	5.250	5.250	5.300	5.230	5.280	1,200	6,297	5.2475	5.061	5.061	5.109	5.042	5.090	1,245	5.0586	0.00%
2024-01-09	5.250	5.250	5.400	5.100	5.400	10,200	53,249	5.2205	5.061	5.061	5.206	4.916	5.206	10,581	5.0325	0.38%
2024-01-08	5.230	5.230	5.300	5.100	5.350	104,100	548,704	5.2709	5.042	5.042	5.109	4.916	5.157	107,988	5.0812	-0.38%
2024-01-05	5.250	5.250	5.310	5.130	5.340	9,600	50,432	5.2533	5.061	5.061	5.119	4.945	5.148	9,959	5.0642	1.94%
2024-01-04	5.150	5.150	5.460	5.010	5.350	34,100	180,518	5.2938	4.965	4.965	5.263	4.830	5.157	35,374	5.1032	-0.96%
2024-01-03	5.200	5.200	5.340	5.200	5.300	14,100	74,221	5.2639	5.013	5.013	5.148	5.013	5.109	14,627	5.0744	0.00%
2024-01-02	5.200	5.200	5.350	5.100	5.350	19,200	98,874	5.1497	5.013	5.013	5.157	4.916	5.157	19,917	4.9643	0.00%
2023-12-29	5.200	5.150	5.340	5.000	5.300	46,100	243,877	5.2902	5.013	4.965	5.148	4.820	5.109	47,822	5.0997	3.17%
2023-12-28	5.040	5.040	5.250	5.010	5.300	9,100	46,743	5.1366	4.859	4.859	5.061	4.830	5.109	9,440	4.9517	-0.20%
2023-12-27	5.050	5.000	5.300	4.990	5.250	53,600	276,039	5.1500	4.868	4.820	5.109	4.810	5.061	55,602	4.9646	-0.98%
2023-12-22	5.100	5.010	5.220	5.010	5.240	1,500	7,681	5.1207	4.916	4.830	5.032	4.830	5.051	1,556	4.9363	-0.97%
2023-12-21	5.150	5.000	5.250	4.990	5.250	43,000	220,814	5.1352	4.965	4.820	5.061	4.810	5.061	44,606	4.9503	0.98%
2023-12-20	5.100	5.000	5.200	4.970	5.200	11,600	59,351	5.1165	4.916	4.820	5.013	4.791	5.013	12,033	4.9323	2.00%
2023-12-19	5.000	5.000	5.150	4.800	5.180	25,800	130,000	5.0388	4.820	4.820	4.965	4.627	4.994	26,764	4.8573	-2.15%
2023-12-18	5.110	5.110	5.230	4.990	5.220	9,600	48,329	5.0343	4.926	4.926	5.042	4.810	5.032	9,959	4.8530	-0.20%
2023-12-15	5.120	5.120	5.150	5.020	5.150	115,400	587,092	5.0875	4.936	4.936	4.965	4.839	4.965	119,710	4.9043	0.39%
2023-12-14	5.100	5.040	5.100	4.510	5.100	35,400	171,410	4.8421	4.916	4.859	4.916	4.348	4.916	36,722	4.6678	1.80%
2023-12-13	5.010	5.010	5.030	4.990	5.030	48,423	242,153	5.0008	4.830	4.830	4.849	4.810	4.849	50,231	4.8207	0.40%
2023-12-12	4.990	4.990	5.010	4.990	5.000	49,700	248,484	4.9997	4.810	4.810	4.830	4.810	4.820	51,556	4.8197	-0.40%
2023-12-11	5.010	5.000	5.040	4.460	5.200	11,700	58,739	5.0204	4.830	4.820	4.859	4.299	5.013	12,137	4.8397	-0.60%
2023-12-08	5.040	5.000	5.040	4.990	5.060	31,300	156,890	5.0125	4.859	4.820	4.859	4.810	4.878	32,469	4.8320	-0.40%
2023-12-07	5.060	5.060	5.090	4.900	5.460	169,400	847,614	5.0036	4.878	4.878	4.907	4.724	5.263	175,727	4.8235	-0.20%
2023-12-06	5.070	5.070	5.300	4.970	5.300	208,800	1,078,267	5.1641	4.887	4.887	5.109	4.791	5.109	216,598	4.9782	3.26%
2023-12-05	4.910	4.910	4.920	4.510	5.000	214,000	1,055,289	4.9313	4.733	4.733	4.743	4.348	4.820	221,992	4.7537	6.51%
2023-12-04	4.610	4.610	4.800	4.500	5.000	155,000	753,211	4.8594	4.444	4.444	4.627	4.338	4.820	160,789	4.6845	2.44%
2023-12-01	4.500	4.300	4.500	4.500	4.950	106,400	517,844	4.8670	4.338	4.145	4.338	4.338	4.772	110,374	4.6917	-5.26%
2023-11-30	4.750	4.750	4.840	4.500	4.960	22,800	110,188	4.8328	4.579	4.579	4.666	4.338	4.781	23,652	4.6588	3.26%
2023-11-29	4.600	4.600	4.850	4.500	4.950	53,400	252,124	4.7214	4.434	4.434	4.675	4.338	4.772	55,394	4.5514	-0.22%
2023-11-28	4.610	4.610	4.650	4.500	4.700	44,400	204,042	4.5955	4.444	4.444	4.483	4.338	4.531	46,058	4.4301	2.44%
2023-11-27	4.500	4.300	4.500	4.500	4.500	300	1,350	4.5000	4.338	4.145	4.338	4.338	4.338	311	4.3380	-2.60%
2023-11-24	4.620	4.620	4.730	4.500	4.720	14,900	69,382	4.6565	4.454	4.454	4.560	4.338	4.550	15,456	4.4889	0.22%
2023-11-23	4.610	4.610	4.850	4.500	4.500	2,800	12,681	4.5289	4.444	4.444	4.675	4.338	4.338	2,905	4.3659	2.44%
2023-11-22	4.500	4.310	4.960	4.500	4.500	600	2,700	4.5000	4.338	4.155	4.781	4.338	4.338	622	4.3380	-4.05%
2023-11-21	4.690	4.600	4.700	4.600	4.700	200	930	4.6500	4.521	4.434	4.531	4.434	4.531	207	4.4826	1.74%
2023-11-20	4.610	4.600	4.770	4.500	4.750	5,000	22,876	4.5752	4.444	4.434	4.598	4.338	4.579	5,187	4.4105	-1.50%
2023-11-17	4.680	4.540	4.680	4.500	4.730	500	2,338	4.6760	4.512	4.377	4.512	4.338	4.560	519	4.5076	3.08%
2023-11-16	4.540	4.530	4.720	4.490	4.600	38,200	172,108	4.5054	4.377	4.367	4.550	4.328	4.434	39,627	4.3432	0.89%
2023-11-15	4.500	4.500	4.590	3.500	4.590	174,000	782,246	4.4957	4.338	4.338	4.425	3.374	4.425	180,499	4.3338	0.22%
2023-11-14	4.490	4.350	4.490	-	-	0	0	-	4.328	4.193	4.328	-	-	0	-	0.00%
2023-11-13	4.490	4.360	4.490	4.300	4.500	2,400	10,400	4.3333	4.328	4.203	4.328	4.145	4.338	2,490	4.1773	4.66%
2023-11-10	4.290	4.270	4.290	4.120	4.300	34,400	146,116	4.2476	4.136	4.116	4.136	3.972	4.145	35,685	4.0946	4.38%
2023-11-09	4.110	4.110	4.270	-	-	0	0	-	3.962	3.962	4.116	-	-	0	-	0.24%
2023-11-08	4.100	4.090	4.100	-	-	0	0	-	3.952	3.943	3.952	-	-	0	-	0.00%
2023-11-07	4.100	4.100	4.190	4.020	4.130	13,900	57,179	4.1136	3.952	3.952	4.039	3.875	3.981	14,419	3.9655	2.24%
2023-11-06	4.010	4.010	4.050	3.800	4.040	97,300	381,280	3.9186	3.866	3.866	3.904	3.663	3.895	100,934	3.7775	5.53%
2023-11-03	3.800	3.800	4.000	3.510	3.990	45,700	173,495	3.7964	3.663	3.663	3.856	3.384	3.846	47,407	3.6597	-2.31%
2023-11-02	3.890	3.880	4.000	3.800	3.890	23,400	89,966	3.8447	3.750	3.740	3.856	3.663	3.750	24,274	3.7063	3.73%
2023-11-01	3.750	-	3.800	3.540	3.750	51,000	185,624	3.6397	3.615	-	3.663	3.413	3.615	52,905	3.5086	5.63%
2023-10-31	3.550	-	3.550	3.550	3.550	100	355	3.5500	3.422	-	3.422	3.422	3.422	104	3.4222	0.00%
2023-10-30	3.550	3.010	3.550	-	-	0	0	-	3.422	2.902	3.422	-	-	0	-	0.00%
2023-10-27	3.550	3.060	3.550	-	-	0	0	-	3.422	2.950	3.422	-	-	0	-	-1.39%
2023-10-26	3.600	3.020	3.600	-	-	0	0	-	3.470	2.911	3.470	-	-	0	-	-0.83%
2023-10-25	3.630	-	3.630	-	-	0	0	-	3.499	-	3.499	-	-	0	-	0.00%
2023-10-24	3.630	-	3.530	-	-	0	0	-	3.499	-	3.403	-	-	0	-	0.00%
2023-10-20	3.630	3.030	3.650	3.630	3.640	7,100	25,843	3.6399	3.499	2.921	3.519	3.499	3.509	7,365	3.5088	-0.55%
2023-10-19	3.650	-	3.650	-	-	0	0	-	3.519	-	3.519	-	-	0	-	-0.27%
2023-10-18	3.660	3.480	3.660	-	-	0	0	-	3.528	3.355	3.528	-	-	0	-	0.00%
2023-10-17	3.660	3.450	3.690	-	-	0	0	-	3.528	3.326	3.557	-	-	0	-	0.00%
2023-10-16	3.660	3.450	3.700	3.400	3.700	9,300	31,959	3.4365	3.528	3.326	3.567	3.278	3.567	9,647	3.3127	-2.66%
2023-10-13	3.760	3.510	3.750	3.500	3.880	600	2,164	3.6067	3.625	3.384	3.615	3.374	3.740	622	3.4768	1.62%
2023-10-12	3.700	3.600	3.800	3.500	3.700	1,000	3,660	3.6600	3.567	3.470	3.663	3.374	3.567	1,037	3.5282	0.00%
2023-10-11	3.700	3.060	3.590	3.500	3.700	2,900	10,176	3.5090	3.567	2.950	3.461	3.374	3.567	3,008	3.3826	-2.12%
2023-10-10	3.780	-	3.780	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
2023-10-09	3.780	-	3.780	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
2023-10-06	3.780	3.470	3.780	-	-	0	0	-	3.644	3.345	3.644	-	-	0	-	0.00%
2023-10-05	3.780	3.450	3.780	-	-	0	0	-	3.644	3.326	3.644	-	-	0	-	0.00%
2023-10-04	3.780	3.450	3.600	3.580	3.870	9,700	34,973	3.6055	3.644	3.326	3.470	3.451	3.731	10,062	3.4757	5.59%
2023-10-03	3.580	3.020	3.580	3.460	3.590	19,700	68,374	3.4708	3.451	2.911	3.451	3.335	3.461	20,436	3.3458	3.17%
2023-09-29	3.470	3.020	3.470	-	-	0	0	-	3.345	2.911	3.345	-	-	0	-	-0.57%
2023-09-28	3.490	3.020	3.490	-	-	0	0	-	3.364	2.911	3.364	-	-	0	-	0.00%
2023-09-27	3.490	3.020	3.590	-	-	0	0	-	3.364	2.911	3.461	-	-	0	-	0.00%
2023-09-26	3.490	3.030	3.500	-	-	0	0	-	3.364	2.921	3.374	-	-	0	-	-2.79%
2023-09-25	3.590	-	3.590	-	-	0	0	-	3.461	-	3.461	-	-	0	-	0.00%
2023-09-22	3.590	3.450	3.590	3.450	3.590	600	2,084	3.4733	3.461	3.326	3.461	3.326	3.461	622	3.3483	-0.28%
2023-09-21	3.600	3.500	3.600	3.490	3.600	2,700	9,438	3.4956	3.470	3.374	3.470	3.364	3.470	2,801	3.3697	2.86%
2023-09-20	3.500	3.360	3.500	-	-	0	0	-	3.374	3.239	3.374	-	-	0	-	-4.11%
2023-09-19	3.650	3.370	3.660	3.500	3.690	4,100	14,369	3.5046	3.519	3.249	3.528	3.374	3.557	4,253	3.3785	4.29%
2023-09-18	3.500	3.440	3.700	3.430	3.510	10,400	35,703	3.4330	3.374	3.316	3.567	3.307	3.384	10,788	3.3094	-5.91%
2023-09-15	3.720	3.720	3.730	3.720	3.730	4,400	16,369	3.7202	3.586	3.586	3.596	3.586	3.596	4,564	3.5863	0.00%
2023-09-14	3.720	3.510	3.730	-	-	0	0	-	3.586	3.384	3.596	-	-	0	-	0.00%
2023-09-13	3.720	3.520	3.730	3.500	3.730	3,600	13,220	3.6722	3.586	3.393	3.596	3.374	3.596	3,734	3.5400	3.62%
2023-09-12	3.590	3.590	3.700	3.580	3.690	500	1,801	3.6020	3.461	3.461	3.567	3.451	3.557	519	3.4723	-4.01%
2023-09-11	3.740	3.580	3.740	-	-	0	0	-	3.605	3.451	3.605	-	-	0	-	-0.27%
2023-09-07	3.750	3.650	3.760	3.580	3.750	2,400	8,798	3.6658	3.615	3.519	3.625	3.451	3.615	2,490	3.5339	-0.53%
2023-09-06	3.770	3.640	3.770	3.580	3.850	21,200	76,496	3.6083	3.634	3.509	3.634	3.451	3.711	21,992	3.4784	-1.82%
2023-09-05	3.840	3.800	3.840	3.630	3.860	7,500	28,474	3.7965	3.702	3.663	3.702	3.499	3.721	7,780	3.6598	0.79%
2023-09-04	3.810	3.700	3.820	3.610	3.850	2,200	7,981	3.6277	3.673	3.567	3.682	3.480	3.711	2,282	3.4971	-2.81%
2023-08-31	3.920	3.630	4.000	3.600	4.090	13,500	49,634	3.6766	3.779	3.499	3.856	3.470	3.943	14,004	3.5442	0.51%
2023-08-30	3.900	3.800	3.900	3.610	3.900	2,400	9,219	3.8413	3.760	3.663	3.760	3.480	3.760	2,490	3.7030	0.00%
2023-08-29	3.900	3.800	4.000	-	-	0	0	-	3.760	3.663	3.856	-	-	0	-	0.00%
2023-08-28	3.900	3.900	3.960	-	-	0	0	-	3.760	3.760	3.817	-	-	0	-	4.00%
2023-08-25	3.750	3.750	4.000	3.600	4.100	7,400	28,236	3.8157	3.615	3.615	3.856	3.470	3.952	7,676	3.6783	-5.78%
2023-08-24	3.980	3.800	3.990	3.990	3.990	200	798	3.9900	3.837	3.663	3.846	3.846	3.846	207	3.8463	8.15%
2023-08-23	3.680	3.680	3.980	3.600	3.980	4,700	17,492	3.7217	3.548	3.548	3.837	3.470	3.837	4,876	3.5877	-2.65%
2023-08-22	3.780	3.740	3.780	3.740	3.780	600	2,248	3.7467	3.644	3.605	3.644	3.605	3.644	622	3.6118	-0.26%
2023-08-21	3.790	3.680	3.790	-	-	0	0	-	3.654	3.548	3.654	-	-	0	-	0.00%
2023-08-18	3.790	3.790	3.800	3.750	3.790	1,500	5,669	3.7793	3.654	3.654	3.663	3.615	3.654	1,556	3.6433	-0.26%
2023-08-17	3.800	3.750	3.800	-	-	0	0	-	3.663	3.615	3.663	-	-	0	-	-0.26%
2023-08-16	3.810	3.800	3.850	3.700	3.810	500	1,861	3.7220	3.673	3.663	3.711	3.567	3.673	519	3.5880	1.60%
2023-08-15	3.750	3.700	3.750	3.610	3.750	23,200	85,981	3.7061	3.615	3.567	3.615	3.480	3.615	24,066	3.5726	0.81%
2023-08-14	3.720	3.600	3.720	3.610	3.720	800	2,954	3.6925	3.586	3.470	3.586	3.480	3.586	830	3.5596	-6.30%
2023-08-11	3.970	3.720	3.970	-	-	0	0	-	3.827	3.586	3.827	-	-	0	-	-0.25%
2023-08-10	3.980	3.800	3.980	3.980	3.980	100	398	3.9800	3.837	3.663	3.837	3.837	3.837	104	3.8367	0.25%
2023-08-09	3.970	3.720	3.970	-	-	0	0	-	3.827	3.586	3.827	-	-	0	-	-0.25%
2023-08-08	3.980	3.720	4.000	3.710	3.980	1,500	5,674	3.7827	3.837	3.586	3.856	3.576	3.837	1,556	3.6465	-0.50%
2023-08-07	4.000	3.740	4.000	-	-	0	0	-	3.856	3.605	3.856	-	-	0	-	-3.61%
2023-08-04	4.150	3.700	4.160	-	-	0	0	-	4.001	3.567	4.010	-	-	0	-	-0.48%
2023-08-03	4.170	3.920	4.170	-	-	0	0	-	4.020	3.779	4.020	-	-	0	-	-0.48%
2023-08-02	4.190	3.870	3.990	3.850	4.310	1,000	3,930	3.9300	4.039	3.731	3.846	3.711	4.155	1,037	3.7885	8.83%
2023-08-01	3.850	3.850	3.960	3.800	3.860	16,400	63,060	3.8451	3.711	3.711	3.817	3.663	3.721	17,013	3.7067	0.00%
2023-07-31	3.850	3.850	3.980	3.850	4.000	36,600	145,431	3.9735	3.711	3.711	3.837	3.711	3.856	37,967	3.8305	-3.27%
2023-07-28	3.980	3.980	4.050	3.960	3.970	16,300	64,707	3.9698	3.837	3.837	3.904	3.817	3.827	16,909	3.8268	-2.93%
2023-07-27	4.100	3.930	4.110	-	-	0	0	-	3.952	3.789	3.962	-	-	0	-	-0.73%
2023-07-26	4.130	3.980	4.130	3.950	4.150	39,000	156,347	4.0089	3.981	3.837	3.981	3.808	4.001	40,457	3.8646	-1.20%
2023-07-25	4.180	3.650	4.190	-	-	0	0	-	4.030	3.519	4.039	-	-	0	-	-0.48%
2023-07-24	4.200	3.630	4.320	3.890	3.890	100	389	3.8900	4.049	3.499	4.164	3.750	3.750	104	3.7499	7.97%
2023-07-21	3.890	3.800	3.900	3.600	3.900	200	750	3.7500	3.750	3.663	3.760	3.470	3.760	207	3.6150	-2.75%
2023-07-20	4.000	3.600	4.120	-	-	0	0	-	3.856	3.470	3.972	-	-	0	-	-4.08%
2023-07-19	4.170	3.600	4.180	-	-	0	0	-	4.020	3.470	4.030	-	-	0	-	-0.24%
2023-07-18	4.180	3.590	4.210	-	-	0	0	-	4.030	3.461	4.058	-	-	0	-	4.50%
2023-07-14	4.000	3.850	4.000	3.990	4.060	1,700	6,875	4.0441	3.856	3.711	3.856	3.846	3.914	1,763	3.8985	0.25%
2023-07-13	3.990	3.700	3.990	-	-	0	0	-	3.846	3.567	3.846	-	-	0	-	-0.25%
2023-07-12	4.000	3.800	4.000	3.570	4.000	6,800	25,577	3.7613	3.856	3.663	3.856	3.441	3.856	7,054	3.6259	5.54%
2023-07-11	3.790	3.570	3.790	-	-	0	0	-	3.654	3.441	3.654	-	-	0	-	-0.26%
2023-07-10	3.800	3.550	3.800	-	-	0	0	-	3.663	3.422	3.663	-	-	0	-	-2.31%
2023-07-07	3.890	3.750	3.890	3.550	3.950	6,000	23,483	3.9138	3.750	3.615	3.750	3.422	3.808	6,224	3.7729	2.10%
2023-07-06	3.810	3.560	3.830	3.810	3.830	700	2,674	3.8200	3.673	3.432	3.692	3.673	3.692	726	3.6825	-0.52%
2023-07-05	3.830	3.830	3.890	3.830	3.890	1,200	4,607	3.8392	3.692	3.692	3.750	3.692	3.750	1,245	3.7009	0.00%
2023-07-04	3.830	3.700	3.830	3.700	3.840	12,000	44,449	3.7041	3.692	3.567	3.692	3.567	3.702	12,448	3.5707	7.28%
2023-07-03	3.570	3.570	3.750	3.570	3.790	800	3,005	3.7563	3.441	3.441	3.615	3.441	3.654	830	3.6210	-6.05%
2023-06-30	3.800	3.630	3.850	3.540	3.800	10,400	36,842	3.5425	3.663	3.499	3.711	3.413	3.663	10,788	3.4150	-2.81%
2023-06-29	3.910	3.810	3.910	3.810	3.930	8,700	33,179	3.8137	3.769	3.673	3.769	3.673	3.789	9,025	3.6764	2.62%
2023-06-28	3.810	3.540	3.810	3.810	3.820	200	763	3.8150	3.673	3.413	3.673	3.673	3.682	207	3.6776	-0.26%
2023-06-27	3.820	3.520	3.820	3.820	3.840	200	766	3.8300	3.682	3.393	3.682	3.682	3.702	207	3.6921	-0.52%
2023-06-26	3.840	3.750	3.840	3.750	3.840	1,100	4,213	3.8300	3.702	3.615	3.702	3.615	3.702	1,141	3.6921	-1.79%
2023-06-23	3.910	3.840	3.920	-	-	0	0	-	3.769	3.702	3.779	-	-	0	-	-0.26%
2023-06-21	3.920	3.840	3.920	-	-	0	0	-	3.779	3.702	3.779	-	-	0	-	-0.76%
2023-06-20	3.950	3.840	3.950	-	-	0	0	-	3.808	3.702	3.808	-	-	0	-	0.00%
2023-06-19	3.950	3.870	3.950	3.870	3.950	1,400	5,462	3.9014	3.808	3.731	3.808	3.731	3.808	1,452	3.7610	2.86%
2023-06-16	3.840	3.830	4.070	3.840	4.070	1,900	7,655	4.0289	3.702	3.692	3.923	3.702	3.923	1,971	3.8839	-3.76%
2023-06-15	3.990	3.850	3.990	3.880	4.000	4,400	17,346	3.9423	3.846	3.711	3.846	3.740	3.856	4,564	3.8003	1.01%
2023-06-14	3.950	3.950	3.990	3.830	4.000	15,600	61,749	3.9583	3.808	3.808	3.846	3.692	3.856	16,183	3.8158	3.13%
2023-06-13	3.830	3.830	3.970	3.830	3.990	1,200	4,771	3.9758	3.692	3.692	3.827	3.692	3.846	1,245	3.8327	-3.53%
2023-06-12	3.970	3.880	3.970	3.840	4.090	3,600	13,895	3.8597	3.827	3.740	3.827	3.702	3.943	3,734	3.7208	3.39%
2023-06-09	3.840	3.840	3.920	3.830	4.120	3,500	14,033	4.0094	3.702	3.702	3.779	3.692	3.972	3,631	3.8651	-2.54%
2023-06-08	3.940	3.830	3.940	3.970	3.980	500	1,989	3.9780	3.798	3.692	3.798	3.827	3.837	519	3.8348	0.00%
2023-06-07	3.940	3.820	3.940	3.800	4.000	2,700	10,648	3.9437	3.798	3.682	3.798	3.663	3.856	2,801	3.8017	2.60%
2023-06-06	3.840	3.840	3.900	3.840	4.050	1,100	4,398	3.9982	3.702	3.702	3.760	3.702	3.904	1,141	3.8542	-0.26%
2023-06-05	3.850	3.850	3.890	3.720	3.980	10,200	38,989	3.8225	3.711	3.711	3.750	3.586	3.837	10,581	3.6848	-2.28%
2023-06-02	3.940	3.750	3.950	3.800	4.200	8,700	33,395	3.8385	3.798	3.615	3.808	3.663	4.049	9,025	3.7003	5.91%
2023-06-01	3.720	3.720	3.880	3.600	4.310	16,900	64,037	3.7892	3.586	3.586	3.740	3.470	4.155	17,531	3.6527	-7.23%
2023-05-31	4.010	3.800	4.020	3.690	4.030	26,500	101,511	3.8306	3.866	3.663	3.875	3.557	3.885	27,490	3.6927	5.80%
2023-05-30	3.790	3.780	3.950	3.790	4.320	1,500	5,963	3.9753	3.654	3.644	3.808	3.654	4.164	1,556	3.8322	-5.25%
2023-05-29	4.000	3.930	4.000	3.930	4.230	11,800	47,550	4.0297	3.856	3.789	3.856	3.789	4.078	12,241	3.8846	-0.25%
2023-05-25	4.010	3.780	4.010	3.770	4.020	9,100	34,887	3.8337	3.866	3.644	3.866	3.634	3.875	9,440	3.6957	-0.25%
2023-05-24	4.020	3.770	4.020	-	-	0	0	-	3.875	3.634	3.875	-	-	0	-	0.00%
2023-05-23	4.020	3.770	4.020	4.060	4.060	200	812	4.0600	3.875	3.634	3.875	3.914	3.914	207	3.9138	0.25%
2023-05-22	4.010	3.860	4.010	3.770	4.080	13,600	54,305	3.9930	3.866	3.721	3.866	3.634	3.933	14,108	3.8493	-0.25%
2023-05-19	4.020	3.800	4.020	4.020	4.100	300	1,216	4.0533	3.875	3.663	3.875	3.875	3.952	311	3.9074	-0.25%
2023-05-18	4.030	3.920	4.050	4.040	4.040	500	2,020	4.0400	3.885	3.779	3.904	3.895	3.895	519	3.8945	-1.47%
2023-05-17	4.090	3.980	4.100	3.760	4.190	43,200	172,052	3.9827	3.943	3.837	3.952	3.625	4.039	44,813	3.8393	2.25%
2023-05-16	4.000	3.710	4.000	4.000	4.270	22,900	91,655	4.0024	3.856	3.576	3.856	3.856	4.116	23,755	3.8583	0.25%
2023-05-15	3.990	3.720	4.000	-	-	0	0	-	3.846	3.586	3.856	-	-	0	-	-0.25%
2023-05-12	4.000	4.000	4.200	4.000	4.280	19,500	78,071	4.0036	3.856	3.856	4.049	3.856	4.126	20,228	3.8595	-2.44%
2023-05-11	4.100	4.000	4.100	-	-	0	0	-	3.952	3.856	3.952	-	-	0	-	-4.21%
2023-05-10	4.280	3.890	4.290	4.280	4.350	200	863	4.3150	4.126	3.750	4.136	4.126	4.193	207	4.1596	7.54%
2023-05-09	3.980	3.790	3.980	3.980	3.980	200	796	3.9800	3.837	3.654	3.837	3.837	3.837	207	3.8367	0.00%
2023-05-08	3.980	3.770	3.790	3.730	3.980	5,100	19,617	3.8465	3.837	3.634	3.654	3.596	3.837	5,290	3.7080	0.00%
2023-05-05	3.980	3.730	3.980	3.990	3.990	200	798	3.9900	3.837	3.596	3.837	3.846	3.846	207	3.8463	-0.25%
2023-05-04	3.990	3.910	4.020	3.700	4.070	42,600	171,047	4.0152	3.846	3.769	3.875	3.567	3.923	44,191	3.8706	-1.72%
2023-05-03	4.060	3.600	4.070	3.710	4.220	600	2,328	3.8800	3.914	3.470	3.923	3.576	4.068	622	3.7403	-5.14%
2023-05-02	4.280	3.700	4.280	3.790	4.280	3,300	12,605	3.8197	4.126	3.567	4.126	3.654	4.126	3,423	3.6822	11.75%
2023-04-28	3.830	3.790	4.100	-	-	0	0	-	3.692	3.654	3.952	-	-	0	-	0.00%
2023-04-27	3.830	3.830	3.940	3.800	3.940	18,500	70,994	3.8375	3.692	3.692	3.798	3.663	3.798	19,191	3.6994	0.79%
2023-04-26	3.800	3.800	4.030	3.800	3.850	7,000	26,910	3.8443	3.663	3.663	3.885	3.663	3.711	7,261	3.7059	0.26%
2023-04-25	3.790	3.780	4.100	3.600	4.100	45,300	177,581	3.9201	3.654	3.644	3.952	3.470	3.952	46,992	3.7790	-7.56%
2023-04-24	4.100	4.000	4.100	4.000	4.100	600	2,431	4.0517	3.952	3.856	3.952	3.856	3.952	622	3.9058	2.24%
2023-04-21	4.010	4.000	4.010	-	-	0	0	-	3.866	3.856	3.866	-	-	0	-	0.00%
2023-04-20	4.010	4.010	4.100	4.000	4.100	17,900	71,768	4.0094	3.866	3.866	3.952	3.856	3.952	18,569	3.8650	-1.23%
2023-04-19	4.060	4.000	4.060	4.000	4.190	9,000	36,178	4.0198	3.914	3.856	3.914	3.856	4.039	9,336	3.8751	1.50%
2023-04-18	4.000	3.960	4.000	-	-	0	0	-	3.856	3.817	3.856	-	-	0	-	0.00%
2023-04-17	4.000	3.970	4.140	3.960	4.000	37,800	149,696	3.9602	3.856	3.827	3.991	3.817	3.856	39,212	3.8176	0.00%
2023-04-14	4.000	4.000	4.040	4.000	4.100	15,000	60,939	4.0626	3.856	3.856	3.895	3.856	3.952	15,560	3.9163	-4.53%
2023-04-13	4.190	4.100	4.230	4.100	4.290	5,100	21,016	4.1208	4.039	3.952	4.078	3.952	4.136	5,290	3.9724	-1.18%
2023-04-12	4.240	4.000	4.330	4.360	4.360	400	1,744	4.3600	4.087	3.856	4.174	4.203	4.203	415	4.2030	-3.20%
2023-04-11	4.380	4.110	4.500	4.030	4.380	2,800	11,538	4.1207	4.222	3.962	4.338	3.885	4.222	2,905	3.9724	8.68%
2023-04-06	4.030	3.980	4.100	3.900	4.030	7,700	30,249	3.9284	3.885	3.837	3.952	3.760	3.885	7,988	3.7870	-1.95%
2023-04-04	4.110	4.000	4.190	3.990	4.200	90,100	372,473	4.1340	3.962	3.856	4.039	3.846	4.049	93,465	3.9852	-0.72%
2023-04-03	4.140	3.950	4.150	3.850	4.140	77,100	306,863	3.9801	3.991	3.808	4.001	3.711	3.991	79,980	3.8368	3.50%
2023-03-31	4.000	3.970	4.000	3.850	4.190	67,100	266,692	3.9745	3.856	3.827	3.856	3.711	4.039	69,606	3.8314	3.90%
2023-03-30	3.850	3.850	4.100	3.540	4.090	77,700	312,151	4.0174	3.711	3.711	3.952	3.413	3.943	80,602	3.8727	-1.03%
2023-03-29	3.890	3.870	3.920	3.710	4.040	10,400	40,835	3.9264	3.750	3.731	3.779	3.576	3.895	10,788	3.7851	0.26%
2023-03-28	3.880	3.720	3.880	3.720	4.090	2,900	10,899	3.7583	3.740	3.586	3.740	3.586	3.943	3,008	3.6230	4.02%
2023-03-27	3.730	3.730	3.920	3.530	3.940	27,400	106,548	3.8886	3.596	3.596	3.779	3.403	3.798	28,423	3.7486	-3.37%
2023-03-24	3.860	3.800	4.000	3.700	3.860	26,400	98,932	3.7474	3.721	3.663	3.856	3.567	3.721	27,386	3.6125	6.04%
2023-03-23	3.640	3.680	3.800	3.610	3.900	7,200	26,903	3.7365	3.509	3.548	3.663	3.480	3.760	7,469	3.6020	-4.21%
2023-03-22	3.800	3.650	3.800	-	-	0	0	-	3.663	3.519	3.663	-	-	0	-	0.00%
2023-03-21	3.800	3.540	3.800	3.800	3.800	200	760	3.8000	3.663	3.413	3.663	3.663	3.663	207	3.6632	0.00%
2023-03-20	3.800	3.520	3.800	3.790	3.800	600	2,275	3.7917	3.663	3.393	3.663	3.654	3.663	622	3.6552	0.00%
2023-03-17	3.800	3.770	3.800	3.780	3.800	1,500	5,672	3.7813	3.663	3.634	3.663	3.644	3.663	1,556	3.6452	0.53%
2023-03-16	3.780	3.620	3.790	3.530	3.790	16,700	61,409	3.6772	3.644	3.490	3.654	3.403	3.654	17,324	3.5448	2.72%
2023-03-15	3.680	3.700	3.790	3.510	3.800	67,100	247,634	3.6905	3.548	3.567	3.654	3.384	3.663	69,606	3.5577	0.00%
2023-03-14	3.680	3.680	3.740	3.680	3.950	140,100	537,686	3.8379	3.548	3.548	3.605	3.548	3.808	145,332	3.6997	-3.92%
2023-03-13	3.830	3.820	3.940	-	-	0	0	-	3.692	3.682	3.798	-	-	0	-	0.00%
2023-03-10	3.830	3.820	3.860	3.800	3.950	25,200	95,954	3.8077	3.692	3.682	3.721	3.663	3.808	26,141	3.6706	-3.04%
2023-03-09	3.950	3.860	3.950	3.800	3.980	19,500	75,667	3.8804	3.808	3.721	3.808	3.663	3.837	20,228	3.7407	1.28%
2023-03-08	3.900	3.900	3.960	3.880	4.000	90,573	358,131	3.9541	3.760	3.760	3.817	3.740	3.856	93,956	3.8117	-2.99%
2023-03-07	4.020	4.000	4.030	3.950	4.070	91,900	368,682	4.0118	3.875	3.856	3.885	3.808	3.923	95,332	3.8673	-0.99%
2023-03-06	4.060	4.010	4.060	4.000	4.100	32,800	133,917	4.0828	3.914	3.866	3.914	3.856	3.952	34,025	3.9358	-0.98%
2023-03-03	4.100	4.000	4.110	4.010	4.130	1,800	7,248	4.0267	3.952	3.856	3.962	3.866	3.981	1,867	3.8817	-0.73%
2023-03-02	4.130	4.000	4.150	4.130	4.130	400	1,652	4.1300	3.981	3.856	4.001	3.981	3.981	415	3.9813	2.23%
2023-03-01	4.040	4.000	4.090	4.000	4.480	93,600	391,618	4.1840	3.895	3.856	3.943	3.856	4.319	97,096	4.0333	-1.94%
2023-02-28	4.120	4.120	4.210	-	-	0	0	-	3.972	3.972	4.058	-	-	0	-	0.24%
2023-02-27	4.110	4.110	4.130	4.100	4.240	116,300	489,319	4.2074	3.962	3.962	3.981	3.952	4.087	120,644	4.0559	-2.84%
2023-02-24	4.230	4.150	4.230	4.030	4.490	48,900	212,867	4.3531	4.078	4.001	4.078	3.885	4.328	50,726	4.1964	-2.76%
2023-02-23	4.350	4.300	4.350	4.300	4.360	1,100	4,736	4.3055	4.193	4.145	4.193	4.145	4.203	1,141	4.1504	-1.58%
2023-02-22	4.420	4.140	4.480	4.020	4.490	45,200	197,746	4.3749	4.261	3.991	4.319	3.875	4.328	46,888	4.2174	4.74%
2023-02-21	4.220	4.220	4.260	4.200	4.490	50,300	220,696	4.3876	4.068	4.068	4.107	4.049	4.328	52,179	4.2296	0.48%
2023-02-20	4.200	4.160	4.200	4.120	4.200	25,100	103,940	4.1410	4.049	4.010	4.049	3.972	4.049	26,037	3.9919	1.94%
2023-02-17	4.120	4.020	4.180	4.120	4.200	2,700	11,157	4.1322	3.972	3.875	4.030	3.972	4.049	2,801	3.9834	-0.24%
2023-02-16	4.130	4.130	4.230	4.130	4.210	33,300	139,966	4.2032	3.981	3.981	4.078	3.981	4.058	34,544	4.0519	0.00%
2023-02-15	4.130	4.120	4.240	4.130	4.130	4,300	17,759	4.1300	3.981	3.972	4.087	3.981	3.981	4,461	3.9813	0.24%
2023-02-14	4.120	4.120	4.180	4.080	4.190	21,100	88,098	4.1753	3.972	3.972	4.030	3.933	4.039	21,888	4.0249	-1.90%
2023-02-13	4.200	4.060	4.200	4.000	4.200	25,300	104,628	4.1355	4.049	3.914	4.049	3.856	4.049	26,245	3.9866	3.70%
2023-02-10	4.050	4.040	4.070	4.040	4.100	20,200	82,360	4.0772	3.904	3.895	3.923	3.895	3.952	20,954	3.9304	0.50%
2023-02-09	4.030	4.030	4.200	-	-	0	0	-	3.885	3.885	4.049	-	-	0	-	0.00%
2023-02-08	4.030	4.010	4.040	4.010	4.050	8,500	34,167	4.0196	3.885	3.866	3.895	3.866	3.904	8,817	3.8749	-0.49%
2023-02-07	4.050	4.030	4.050	3.880	4.270	198,200	800,814	4.0404	3.904	3.885	3.904	3.740	4.116	205,602	3.8950	-5.15%
2023-02-06	4.270	4.220	4.270	4.080	4.270	31,800	131,098	4.1226	4.116	4.068	4.116	3.933	4.116	32,988	3.9742	2.64%
2023-02-03	4.160	4.160	4.210	4.100	4.220	12,600	52,948	4.2022	4.010	4.010	4.058	3.952	4.068	13,071	4.0509	4.00%
2023-02-02	4.000	4.000	4.080	4.000	4.220	16,900	69,767	4.1282	3.856	3.856	3.933	3.856	4.068	17,531	3.9796	-4.53%
2023-02-01	4.190	4.180	4.190	4.190	4.190	200	838	4.1900	4.039	4.030	4.039	4.039	4.039	207	4.0391	0.00%
2023-01-31	4.190	4.190	4.220	-	-	0	0	-	4.039	4.039	4.068	-	-	0	-	0.00%
2023-01-30	4.190	4.150	4.190	4.170	4.240	46,200	192,696	4.1709	4.039	4.001	4.039	4.020	4.087	47,925	4.0207	-1.18%
2023-01-27	4.240	4.170	4.250	4.220	4.280	12,200	51,883	4.2527	4.087	4.020	4.097	4.068	4.126	12,656	4.0996	0.00%
2023-01-26	4.240	4.240	4.250	4.200	4.340	11,000	46,424	4.2204	4.087	4.087	4.097	4.049	4.184	11,411	4.0684	-1.17%
2023-01-20	4.290	4.220	4.300	4.200	4.300	19,800	84,650	4.2753	4.136	4.068	4.145	4.049	4.145	20,539	4.1213	-0.23%
2023-01-19	4.300	4.250	4.300	4.150	4.300	9,100	38,102	4.1870	4.145	4.097	4.145	4.001	4.145	9,440	4.0363	-0.92%
2023-01-18	4.340	4.200	4.350	4.200	4.200	100	420	4.2000	4.184	4.049	4.193	4.049	4.049	104	4.0488	-0.23%
2023-01-17	4.350	4.260	4.350	4.240	4.390	900	3,927	4.3633	4.193	4.107	4.193	4.087	4.232	934	4.2062	3.57%
2023-01-16	4.200	4.190	4.200	4.140	4.490	23,600	101,035	4.2811	4.049	4.039	4.049	3.991	4.328	24,481	4.1270	-3.23%
2023-01-13	4.340	4.160	4.350	4.130	4.360	9,300	39,423	4.2390	4.184	4.010	4.193	3.981	4.203	9,647	4.0864	0.93%
2023-01-12	4.300	4.160	4.350	-	-	0	0	-	4.145	4.010	4.193	-	-	0	-	0.00%
2023-01-11	4.300	4.160	4.310	4.120	4.330	20,800	88,298	4.2451	4.145	4.010	4.155	3.972	4.174	21,577	4.0923	-1.60%
2023-01-10	4.370	4.270	4.370	4.270	4.400	80,400	350,902	4.3645	4.213	4.116	4.213	4.116	4.242	83,403	4.2073	0.00%
2023-01-09	4.370	4.370	4.380	4.270	4.420	83,000	362,187	4.3637	4.213	4.213	4.222	4.116	4.261	86,100	4.2066	2.34%
2023-01-06	4.270	4.270	4.420	4.250	4.990	58,100	265,479	4.5693	4.116	4.116	4.261	4.097	4.810	60,270	4.4048	-4.04%
2023-01-05	4.450	4.430	4.500	4.400	4.570	15,000	67,303	4.4869	4.290	4.271	4.338	4.242	4.405	15,560	4.3253	-0.22%
2023-01-04	4.460	4.300	4.450	4.200	4.480	107,700	475,909	4.4188	4.299	4.145	4.290	4.049	4.319	111,722	4.2597	6.19%
2023-01-03	4.200	4.200	4.480	4.100	4.380	68,200	291,493	4.2741	4.049	4.049	4.319	3.952	4.222	70,747	4.1202	-7.69%
2022-12-30	4.550	4.190	4.550	4.160	4.700	86,700	371,146	4.2808	4.386	4.039	4.386	4.010	4.531	89,938	4.1267	5.81%
2022-12-29	4.300	4.300	4.400	4.300	4.450	75,100	325,187	4.3301	4.145	4.145	4.242	4.145	4.290	77,905	4.1742	-2.05%
2022-12-28	4.390	4.390	4.520	4.320	4.530	31,300	139,208	4.4475	4.232	4.232	4.357	4.164	4.367	32,469	4.2874	-1.35%
2022-12-23	4.450	4.450	4.500	4.320	4.710	6,100	27,645	4.5320	4.290	4.290	4.338	4.164	4.540	6,328	4.3688	-1.77%
2022-12-22	4.530	4.530	4.690	4.200	4.730	15,300	70,992	4.6400	4.367	4.367	4.521	4.049	4.560	15,871	4.4729	4.86%
2022-12-21	4.320	4.320	4.800	4.320	4.800	3,400	15,148	4.4553	4.164	4.164	4.627	4.164	4.627	3,527	4.2949	0.00%
2022-12-20	4.320	4.320	4.360	4.230	4.520	60,900	272,662	4.4772	4.164	4.164	4.203	4.078	4.357	63,174	4.3160	0.00%
2022-12-19	4.320	4.320	-	4.310	4.500	49,604	221,611	4.4676	4.164	4.164	-	4.155	4.338	51,457	4.3068	-1.82%
2022-12-16	4.400	4.400	4.500	4.310	4.690	11,400	50,970	4.4711	4.242	4.242	4.338	4.155	4.521	11,826	4.3101	-2.00%
2022-12-15	4.490	4.440	4.500	4.340	4.900	73,700	332,774	4.5153	4.328	4.280	4.338	4.184	4.724	76,453	4.3527	-0.66%
2022-12-14	4.520	4.520	4.560	4.500	4.800	43,800	202,659	4.6269	4.357	4.357	4.396	4.338	4.627	45,436	4.4603	-3.83%
2022-12-13	4.700	4.590	4.700	4.700	5.180	42,700	203,401	4.7635	4.531	4.425	4.531	4.531	4.994	44,295	4.5920	-9.62%
2022-12-12	5.200	5.200	5.850	4.900	5.200	2,970,300	15,444,596	5.1997	5.013	5.013	5.639	4.724	5.013	3,081,234	5.0125	0.19%
2022-12-09	5.190	5.160	5.190	4.900	5.190	40,600	207,333	5.1067	5.003	4.974	5.003	4.724	5.003	42,116	4.9229	0.19%
2022-12-08	5.180	5.080	5.180	5.000	5.200	90,700	466,528	5.1436	4.994	4.897	4.994	4.820	5.013	94,087	4.9585	3.60%
2022-12-07	5.000	5.000	5.100	4.810	5.150	10,900	55,056	5.0510	4.820	4.820	4.916	4.637	4.965	11,307	4.8692	-2.91%
2022-12-06	5.150	4.950	5.150	5.150	5.150	2,000	10,300	5.1500	4.965	4.772	4.965	4.965	4.965	2,075	4.9646	7.29%
2022-12-05	4.800	4.800	5.500	4.800	5.200	22,000	114,013	5.1824	4.627	4.627	5.302	4.627	5.013	22,822	4.9958	-6.98%
2022-12-02	5.160	-	5.200	-	-	0	0	-	4.974	-	5.013	-	-	0	-	0.00%
2022-12-01	5.160	-	5.190	5.160	5.160	300	1,548	5.1600	4.974	-	5.003	4.974	4.974	311	4.9742	0.00%
2022-11-30	5.160	-	5.200	-	-	0	0	-	4.974	-	5.013	-	-	0	-	0.00%
2022-11-29	5.160	-	5.160	-	-	0	0	-	4.974	-	4.974	-	-	0	-	0.00%
2022-11-28	5.160	-	5.160	-	-	0	0	-	4.974	-	4.974	-	-	0	-	0.00%
2022-11-25	5.160	-	5.160	-	-	0	0	-	4.974	-	4.974	-	-	0	-	-0.19%
2022-11-24	5.170	-	5.170	5.200	5.200	100	520	5.2000	4.984	-	4.984	5.013	5.013	104	5.0128	3.61%
2022-11-23	4.990	4.990	5.000	4.640	5.010	11,300	55,232	4.8878	4.810	4.810	4.820	4.473	4.830	11,722	4.7118	5.05%
2022-11-22	4.750	4.750	4.950	4.130	5.190	9,800	47,990	4.8969	4.579	4.579	4.772	3.981	5.003	10,166	4.7206	-5.00%
2022-11-21	5.000	-	5.000	5.200	5.200	2,084	10,836	5.1996	4.820	-	4.820	5.013	5.013	2,162	5.0124	-3.85%
2022-11-18	5.200	-	5.200	-	-	0	0	-	5.013	-	5.013	-	-	0	-	-2.44%
2022-11-17	5.330	-	5.330	5.380	5.380	200	1,076	5.3800	5.138	-	5.138	5.186	5.186	207	5.1863	1.52%
2022-11-16	5.250	5.250	5.400	5.100	5.250	60,502	315,157	5.2090	5.061	5.061	5.206	4.916	5.061	62,762	5.0215	0.57%
2022-11-15	5.220	5.100	5.220	4.950	5.220	71,308	363,618	5.0993	5.032	4.916	5.032	4.772	5.032	73,971	4.9157	2.35%
2022-11-14	5.100	5.000	5.100	4.800	5.100	32,100	158,530	4.9386	4.916	4.820	4.916	4.627	4.916	33,299	4.7608	2.00%
2022-11-11	5.000	4.400	4.750	4.440	5.000	41,300	194,652	4.7131	4.820	4.242	4.579	4.280	4.820	42,842	4.5434	16.28%
2022-11-10	4.300	4.300	4.620	4.080	4.700	22,100	97,360	4.4054	4.145	4.145	4.454	3.933	4.531	22,925	4.2468	2.38%
2022-11-09	4.200	4.120	4.200	4.100	4.450	64,900	283,182	4.3634	4.049	3.972	4.049	3.952	4.290	67,324	4.2063	-4.55%
2022-11-08	4.400	-	4.400	4.400	4.790	16,800	75,512	4.4948	4.242	-	4.242	4.242	4.618	17,427	4.3329	-5.38%
2022-11-07	4.650	4.650	4.690	4.650	5.000	60,402	298,301	4.9386	4.483	4.483	4.521	4.483	4.820	62,658	4.7608	-6.63%
2022-11-04	4.980	4.880	4.980	4.850	4.990	1,800	8,884	4.9356	4.801	4.704	4.801	4.675	4.810	1,867	4.7579	0.00%
2022-11-03	4.980	4.800	4.980	-	-	0	0	-	4.801	4.627	4.801	-	-	0	-	-0.20%
2022-11-02	4.990	4.800	5.000	4.800	5.090	15,200	74,583	4.9068	4.810	4.627	4.820	4.627	4.907	15,768	4.7301	1.84%
2022-11-01	4.900	4.700	4.900	4.650	5.000	77,500	379,326	4.8945	4.724	4.531	4.724	4.483	4.820	80,394	4.7183	-1.61%
2022-10-31	4.980	4.790	4.980	4.790	4.980	39,900	193,958	4.8611	4.801	4.618	4.801	4.618	4.801	41,390	4.6861	2.89%
2022-10-28	4.840	4.600	4.840	4.450	4.850	29,100	138,803	4.7699	4.666	4.434	4.666	4.290	4.675	30,187	4.5981	5.22%
2022-10-27	4.600	4.600	4.700	4.600	5.100	12,900	60,261	4.6714	4.434	4.434	4.531	4.434	4.916	13,382	4.5032	3.37%
2022-10-26	4.450	4.580	4.600	4.300	5.150	27,300	119,841	4.3898	4.290	4.415	4.434	4.145	4.965	28,320	4.2317	-9.18%
2022-10-25	4.900	4.700	4.900	-	-	0	0	-	4.724	4.531	4.724	-	-	0	-	-2.00%
2022-10-24	5.000	-	5.000	5.150	5.150	200	1,030	5.1500	4.820	-	4.820	4.965	4.965	207	4.9646	-2.91%
2022-10-21	5.150	-	5.150	5.150	5.210	300	1,557	5.1900	4.965	-	4.965	4.965	5.022	311	5.0031	0.59%
2022-10-20	5.120	5.000	5.120	4.800	5.210	2,000	9,881	4.9405	4.936	4.820	4.936	4.627	5.022	2,075	4.7626	0.39%
2022-10-19	5.100	4.900	5.220	5.050	5.220	47,800	243,930	5.1031	4.916	4.724	5.032	4.868	5.032	49,585	4.9194	-0.20%
2022-10-18	5.110	-	5.210	5.060	5.200	55,400	282,010	5.0904	4.926	-	5.022	4.878	5.013	57,469	4.9072	0.20%
2022-10-17	5.100	-	5.130	5.050	5.170	40,600	207,565	5.1124	4.916	-	4.945	4.868	4.984	42,116	4.9284	-1.35%
2022-10-14	5.170	4.770	5.190	4.330	5.190	139,400	691,196	4.9584	4.984	4.598	5.003	4.174	5.003	144,606	4.7798	5.73%
2022-10-13	4.890	4.540	4.880	4.400	4.980	4,200	18,594	4.4271	4.714	4.377	4.704	4.242	4.801	4,357	4.2678	8.91%
2022-10-12	4.490	4.490	4.690	4.310	4.800	6,800	30,492	4.4841	4.328	4.328	4.521	4.155	4.627	7,054	4.3227	-6.46%
2022-10-11	4.800	5.000	5.100	3.900	5.190	19,400	88,284	4.5507	4.627	4.820	4.916	3.760	5.003	20,125	4.3869	-10.61%
2022-10-10	5.370	-	5.370	-	-	0	0	-	5.177	-	5.177	-	-	0	-	-0.37%
2022-10-07	5.390	-	5.390	-	-	0	0	-	5.196	-	5.196	-	-	0	-	0.00%
2022-10-06	5.390	4.300	5.390	-	-	0	0	-	5.196	4.145	5.196	-	-	0	-	-0.19%
2022-10-05	5.400	-	5.400	5.400	5.420	900	4,868	5.4089	5.206	-	5.206	5.206	5.225	934	5.2142	0.00%
2022-10-03	5.400	-	5.400	5.400	5.400	200	1,075	5.3750	5.206	-	5.206	5.206	5.206	207	5.1815	0.75%
2022-09-30	5.360	-	5.360	-	-	0	0	-	5.167	-	5.167	-	-	0	-	0.00%
2022-09-29	5.360	-	5.360	-	-	0	0	-	5.167	-	5.167	-	-	0	-	-0.37%
2022-09-28	5.380	-	5.380	5.420	5.420	100	542	5.4200	5.186	-	5.186	5.225	5.225	104	5.2249	-0.19%
2022-09-27	5.390	4.340	5.390	5.400	5.410	200	1,081	5.4050	5.196	4.184	5.196	5.206	5.215	207	5.2104	0.19%
2022-09-26	5.380	4.310	5.380	5.380	5.390	200	1,077	5.3850	5.186	4.155	5.186	5.186	5.196	207	5.1911	2.87%
2022-09-23	5.230	4.800	5.220	4.870	5.290	66,700	341,554	5.1207	5.042	4.627	5.032	4.695	5.100	69,191	4.9364	6.73%
2022-09-22	4.900	4.300	4.900	4.780	5.000	600	2,958	4.9300	4.724	4.145	4.724	4.608	4.820	622	4.7525	-2.00%
2022-09-21	5.000	4.650	5.000	4.410	5.100	52,600	260,625	4.9548	4.820	4.483	4.820	4.251	4.916	54,564	4.7765	7.30%
2022-09-20	4.660	4.350	4.660	4.340	4.800	54,300	257,393	4.7402	4.492	4.193	4.492	4.184	4.627	56,328	4.5695	-2.92%
2022-09-19	4.800	4.400	4.900	4.400	4.900	15,900	74,713	4.6989	4.627	4.242	4.724	4.242	4.724	16,494	4.5298	-2.04%
2022-09-16	4.900	4.500	5.400	4.500	5.410	3,200	15,444	4.8263	4.724	4.338	5.206	4.338	5.215	3,320	4.6525	3.16%
2022-09-15	4.750	4.700	4.790	4.750	4.750	500	2,375	4.7500	4.579	4.531	4.618	4.579	4.579	519	4.5790	-0.63%
2022-09-14	4.780	4.530	4.780	4.520	5.000	12,800	63,291	4.9446	4.608	4.367	4.608	4.357	4.820	13,278	4.7666	-7.18%
2022-09-13	5.150	5.030	5.050	5.150	5.200	400	2,065	5.1625	4.965	4.849	4.868	4.965	5.013	415	4.9766	-0.96%
2022-09-09	5.200	5.120	5.190	5.110	5.200	2,600	13,340	5.1308	5.013	4.936	5.003	4.926	5.013	2,697	4.9460	1.76%
2022-09-08	5.110	5.110	5.170	5.090	5.420	60,700	318,937	5.2543	4.926	4.926	4.984	4.907	5.225	62,967	5.0651	-7.09%
2022-09-07	5.500	5.500	6.200	5.500	5.500	300	1,650	5.5000	5.302	5.302	5.977	5.302	5.302	311	5.3020	1.66%
2022-09-06	5.410	5.400	5.800	5.410	6.000	3,800	22,141	5.8266	5.215	5.206	5.591	5.215	5.784	3,942	5.6168	-9.83%
2022-09-05	6.000	5.410	6.000	6.000	6.000	900	5,400	6.0000	5.784	5.215	5.784	5.784	5.784	934	5.7840	5.26%
2022-09-02	5.700	5.560	5.700	5.600	6.150	215,400	1,288,402	5.9814	5.495	5.360	5.495	5.398	5.929	223,445	5.7661	-3.39%
2022-09-01	5.900	5.900	5.990	5.900	6.160	181,300	1,101,979	6.0782	5.688	5.688	5.774	5.688	5.938	188,071	5.8594	-3.12%
2022-08-31	6.090	6.050	6.090	5.750	6.130	318,200	1,924,628	6.0485	5.871	5.832	5.871	5.543	5.909	330,084	5.8307	6.84%
2022-08-30	5.700	5.620	5.970	5.500	5.700	13,100	73,029	5.5747	5.495	5.418	5.755	5.302	5.495	13,589	5.3740	1.97%
2022-08-29	5.590	5.540	5.590	5.210	5.590	245,600	1,335,289	5.4368	5.389	5.341	5.389	5.022	5.389	254,773	5.2411	-0.18%
2022-08-26	5.600	5.450	5.600	5.350	5.600	812,500	4,470,310	5.5019	5.398	5.254	5.398	5.157	5.398	842,845	5.3038	3.70%
2022-08-25	5.400	5.350	5.400	5.400	5.550	5,400	29,910	5.5389	5.206	5.157	5.206	5.206	5.350	5,602	5.3395	-2.70%
2022-08-24	5.550	5.430	5.550	5.680	5.770	40,800	232,553	5.6998	5.350	5.235	5.350	5.476	5.562	42,324	5.4946	-2.80%
2022-08-23	5.710	5.410	5.700	5.400	5.790	35,000	189,732	5.4209	5.504	5.215	5.495	5.206	5.582	36,307	5.2257	4.01%
2022-08-22	5.490	5.400	5.480	-	-	0	0	-	5.292	5.206	5.283	-	-	0	-	-2.66%
2022-08-19	5.640	5.400	5.790	-	-	0	0	-	5.437	5.206	5.582	-	-	0	-	0.00%
2022-08-18	5.640	5.400	5.650	5.540	5.640	4,900	27,279	5.5671	5.437	5.206	5.447	5.341	5.437	5,083	5.3667	-1.23%
2022-08-17	5.710	5.400	5.710	-	-	0	0	-	5.504	5.206	5.504	-	-	0	-	0.00%
2022-08-16	5.710	5.550	5.710	-	-	0	0	-	5.504	5.350	5.504	-	-	0	-	-0.52%
2022-08-15	5.740	5.510	5.740	-	-	0	0	-	5.533	5.312	5.533	-	-	0	-	-0.17%
2022-08-12	5.750	5.400	5.750	5.410	5.770	5,000	28,156	5.6312	5.543	5.206	5.543	5.215	5.562	5,187	5.4285	2.68%
2022-08-11	5.600	5.400	5.590	5.400	5.600	17,200	93,654	5.4450	5.398	5.206	5.389	5.206	5.398	17,842	5.2490	0.54%
2022-08-10	5.570	5.400	5.570	5.400	5.580	4,800	26,507	5.5223	5.369	5.206	5.369	5.206	5.379	4,979	5.3235	-0.18%
2022-08-09	5.580	5.400	5.570	-	-	0	0	-	5.379	5.206	5.369	-	-	0	-	0.00%
2022-08-08	5.580	5.580	5.750	5.580	5.750	7,700	43,491	5.6482	5.379	5.379	5.543	5.379	5.543	7,988	5.4448	-2.28%
2022-08-05	5.710	5.650	5.710	-	-	0	0	-	5.504	5.447	5.504	-	-	0	-	0.00%
2022-08-04	5.710	5.600	5.710	5.420	5.730	21,900	123,587	5.6432	5.504	5.398	5.504	5.225	5.524	22,718	5.4401	3.82%
2022-08-03	5.500	5.500	5.640	5.490	5.660	4,900	27,493	5.6108	5.302	5.302	5.437	5.292	5.456	5,083	5.4088	2.80%
2022-08-02	5.350	5.350	5.360	4.650	5.380	31,500	165,181	5.2438	5.157	5.157	5.167	4.483	5.186	32,676	5.0550	6.79%
2022-08-01	5.010	5.000	5.400	4.230	5.510	18,400	94,975	5.1617	4.830	4.820	5.206	4.078	5.312	19,087	4.9758	-9.73%
2022-07-29	5.550	5.530	5.550	5.430	5.660	10,900	60,257	5.5282	5.350	5.331	5.350	5.235	5.456	11,307	5.3291	2.40%
2022-07-28	5.420	5.420	5.550	5.420	5.570	2,400	13,304	5.5433	5.225	5.225	5.350	5.225	5.369	2,490	5.3438	-3.04%
2022-07-27	5.590	5.410	5.430	5.430	5.590	6,200	33,858	5.4610	5.389	5.215	5.235	5.235	5.389	6,432	5.2644	-1.06%
2022-07-26	5.650	5.640	5.670	5.550	5.670	31,100	175,127	5.6311	5.447	5.437	5.466	5.350	5.466	32,262	5.4284	1.99%
2022-07-25	5.540	5.540	5.550	5.400	5.550	25,000	137,337	5.4935	5.341	5.341	5.350	5.206	5.350	25,934	5.2957	2.40%
2022-07-22	5.410	5.410	5.490	5.410	5.500	3,200	17,495	5.4672	5.215	5.215	5.292	5.215	5.302	3,320	5.2704	0.00%
2022-07-21	5.410	5.410	5.540	5.410	5.540	5,500	30,039	5.4616	5.215	5.215	5.341	5.215	5.341	5,705	5.2650	0.19%
2022-07-20	5.400	5.400	5.430	5.400	5.430	12,900	69,735	5.4058	5.206	5.206	5.235	5.206	5.235	13,382	5.2112	0.00%
2022-07-19	5.400	5.400	5.430	5.400	5.430	7,900	42,834	5.4220	5.206	5.206	5.235	5.206	5.235	8,195	5.2268	-0.18%
2022-07-18	5.410	5.410	5.430	5.160	5.430	7,700	41,428	5.3803	5.215	5.215	5.235	4.974	5.235	7,988	5.1866	0.00%
2022-07-15	5.410	5.410	5.430	5.400	5.540	36,500	197,563	5.4127	5.215	5.215	5.235	5.206	5.341	37,863	5.2178	-0.18%
2022-07-14	5.420	5.410	5.620	5.400	5.650	20,300	109,989	5.4182	5.225	5.215	5.418	5.206	5.447	21,058	5.2231	0.00%
2022-07-13	5.420	5.410	5.720	5.410	5.810	48,600	268,337	5.5213	5.225	5.215	5.514	5.215	5.601	50,415	5.3226	-1.81%
2022-07-12	5.520	5.520	5.830	5.500	5.830	39,700	219,679	5.5335	5.321	5.321	5.620	5.302	5.620	41,183	5.3343	-5.80%
2022-07-11	5.860	6.030	6.100	5.700	5.950	4,900	28,704	5.8580	5.649	5.813	5.880	5.495	5.736	5,083	5.6471	-1.18%
2022-07-08	5.930	5.930	6.090	5.720	6.040	6,500	38,216	5.8794	5.717	5.717	5.871	5.514	5.823	6,743	5.6677	4.22%
2022-07-07	5.690	5.540	-	5.510	5.800	11,600	66,937	5.7704	5.485	5.341	-	5.312	5.591	12,033	5.5627	-2.23%
2022-07-06	5.820	5.810	5.860	5.800	5.870	1,600	9,358	5.8488	5.610	5.601	5.649	5.591	5.659	1,660	5.6382	-1.36%
2022-07-05	5.900	5.820	5.960	5.900	5.990	19,100	114,287	5.9836	5.688	5.610	5.745	5.688	5.774	19,813	5.7682	-2.32%
2022-07-04	6.040	5.990	6.040	6.040	6.040	5,900	35,636	6.0400	5.823	5.774	5.823	5.823	5.823	6,120	5.8225	0.00%
2022-06-30	6.040	6.040	6.100	6.010	6.100	2,100	12,758	6.0752	5.823	5.823	5.880	5.794	5.880	2,178	5.8565	-0.98%
2022-06-29	6.100	6.090	6.300	6.090	6.100	5,200	31,710	6.0981	5.880	5.871	6.073	5.871	5.880	5,394	5.8785	0.00%
2022-06-28	6.100	6.100	6.300	6.100	6.300	37,600	235,663	6.2676	5.880	5.880	6.073	5.880	6.073	39,004	6.0420	-0.81%
2022-06-27	6.150	6.130	6.250	6.150	6.300	3,800	23,910	6.2921	5.929	5.909	6.025	5.929	6.073	3,942	6.0656	2.67%
2022-06-24	5.990	5.990	6.040	5.990	6.040	94,589	566,946	5.9938	5.774	5.774	5.823	5.774	5.823	98,122	5.7780	-1.16%
2022-06-23	6.060	6.000	6.140	6.000	6.150	10,500	63,627	6.0597	5.842	5.784	5.919	5.784	5.929	10,892	5.8415	-2.26%
2022-06-22	6.200	6.010	6.200	6.000	6.490	15,000	91,639	6.1093	5.977	5.794	5.977	5.784	6.256	15,560	5.8893	3.51%
2022-06-21	5.990	5.990	6.060	5.990	6.030	26,700	160,261	6.0023	5.774	5.774	5.842	5.774	5.813	27,697	5.7862	-0.83%
2022-06-20	6.040	6.000	6.080	6.000	6.090	68,600	413,427	6.0266	5.823	5.784	5.861	5.784	5.871	71,162	5.8097	0.83%
2022-06-17	5.990	5.990	6.020	5.700	6.000	177,100	1,054,207	5.9526	5.774	5.774	5.803	5.495	5.784	183,714	5.7383	7.93%
2022-06-16	5.550	5.550	5.720	5.400	5.820	184,100	1,014,516	5.5107	5.350	5.350	5.514	5.206	5.610	190,976	5.3123	-4.31%
2022-06-15	5.800	5.800	5.990	5.800	5.990	32,500	190,758	5.8695	5.591	5.591	5.774	5.591	5.774	33,714	5.6582	-3.17%
2022-06-14	5.990	5.990	6.050	5.980	6.000	196,300	1,175,835	5.9900	5.774	5.774	5.832	5.765	5.784	203,631	5.7743	3.45%
2022-06-13	6.030	6.020	6.190	6.010	6.220	144,000	866,418	6.0168	5.582	5.572	5.730	5.563	5.757	155,570	5.5693	-0.50%
2022-06-10	6.060	6.040	6.290	6.020	6.310	55,400	338,362	6.1076	5.609	5.591	5.822	5.572	5.841	59,851	5.6534	0.50%
2022-06-09	6.030	6.030	6.160	6.010	6.160	67,600	408,644	6.0450	5.582	5.582	5.702	5.563	5.702	73,031	5.5955	-1.63%
2022-06-08	6.130	6.130	6.370	6.080	6.130	40,300	245,927	6.1024	5.674	5.674	5.896	5.628	5.674	43,538	5.6486	0.99%
2022-06-07	6.070	6.070	6.190	6.020	6.070	5,700	34,385	6.0325	5.619	5.619	5.730	5.572	5.619	6,158	5.5838	0.83%
2022-06-06	6.020	6.010	6.200	6.010	6.090	22,700	136,761	6.0247	5.572	5.563	5.739	5.563	5.637	24,524	5.5766	-0.50%
2022-06-02	6.050	6.040	6.200	6.020	6.050	94,300	569,658	6.0409	5.600	5.591	5.739	5.572	5.600	101,877	5.5916	0.33%
2022-06-01	6.030	6.020	6.110	6.020	6.050	89,200	537,737	6.0284	5.582	5.572	5.656	5.572	5.600	96,367	5.5801	-1.95%
2022-05-31	6.150	6.030	6.150	5.610	6.190	135,800	817,630	6.0208	5.693	5.582	5.693	5.193	5.730	146,711	5.5731	1.99%
2022-05-30	6.030	6.040	6.200	6.030	6.030	7,900	47,637	6.0300	5.582	5.591	5.739	5.582	5.582	8,535	5.5815	0.33%
2022-05-27	6.010	6.010	6.160	6.000	6.150	72,800	438,759	6.0269	5.563	5.563	5.702	5.554	5.693	78,649	5.5787	-0.17%
2022-05-26	6.020	6.010	6.200	6.000	6.020	2,800	16,804	6.0014	5.572	5.563	5.739	5.554	5.572	3,025	5.5551	-0.50%
2022-05-25	6.050	6.010	6.090	6.000	6.070	52,500	315,085	6.0016	5.600	5.563	5.637	5.554	5.619	56,718	5.5553	-0.66%
2022-05-24	6.090	6.000	6.180	-	-	0	0	-	5.637	5.554	5.720	-	-	0	-	-1.77%
2022-05-23	6.200	6.000	6.200	6.000	6.240	37,400	225,767	6.0366	5.739	5.554	5.739	5.554	5.776	40,405	5.5876	2.82%
2022-05-20	6.030	6.020	6.210	6.030	6.210	43,800	267,240	6.1014	5.582	5.572	5.748	5.582	5.748	47,319	5.6476	0.17%
2022-05-19	6.020	6.020	6.950	6.000	6.100	300,500	1,818,091	6.0502	5.572	5.572	6.433	5.554	5.646	324,644	5.6003	-0.66%
2022-05-18	6.060	6.030	6.500	6.000	6.490	56,820	346,896	6.1052	5.609	5.582	6.017	5.554	6.007	61,385	5.6511	0.00%
2022-05-17	6.060	6.050	6.250	6.000	6.240	27,500	166,334	6.0485	5.609	5.600	5.785	5.554	5.776	29,710	5.5987	1.00%
2022-05-16	6.000	6.000	6.470	6.000	6.210	12,900	78,366	6.0749	5.554	5.554	5.989	5.554	5.748	13,936	5.6231	-3.38%
2022-05-13	6.210	6.070	6.200	6.290	6.490	300	1,927	6.4233	5.748	5.619	5.739	5.822	6.007	324	5.9456	2.31%
2022-05-12	6.070	6.070	6.260	6.010	6.070	13,100	79,349	6.0572	5.619	5.619	5.794	5.563	5.619	14,153	5.6067	-0.33%
2022-05-11	6.090	6.090	6.310	6.080	6.200	9,200	56,860	6.1804	5.637	5.637	5.841	5.628	5.739	9,939	5.7208	0.33%
2022-05-10	6.070	6.090	6.500	6.000	6.070	114,200	686,355	6.0101	5.619	5.637	6.017	5.554	5.619	123,376	5.5631	0.83%
2022-05-06	6.020	6.030	6.300	6.010	6.010	1,800	10,818	6.0100	5.572	5.582	5.831	5.563	5.563	1,945	5.5630	-4.44%
2022-05-05	6.300	6.200	6.430	6.060	6.440	62,500	388,134	6.2101	5.831	5.739	5.952	5.609	5.961	67,522	5.7483	-1.56%
2022-05-04	6.400	6.400	6.690	6.400	6.790	38,300	249,919	6.5253	5.924	5.924	6.192	5.924	6.285	41,377	6.0400	-5.47%
2022-05-03	6.770	6.620	6.770	6.700	7.370	3,200	22,577	7.0553	6.267	6.128	6.267	6.202	6.822	3,457	6.5306	-3.97%
2022-04-29	7.050	7.050	7.200	7.050	7.300	23,900	169,218	7.0803	6.526	6.526	6.665	6.526	6.757	25,820	6.5537	-4.47%
2022-04-28	7.380	7.260	7.450	7.280	7.490	500	3,690	7.3800	6.831	6.720	6.896	6.739	6.933	540	6.8311	1.10%
2022-04-27	7.300	6.770	7.300	-	-	0	0	-	6.757	6.267	6.757	-	-	0	-	-2.28%
2022-04-26	7.470	6.770	7.470	7.470	7.540	800	5,983	7.4788	6.914	6.267	6.914	6.914	6.979	864	6.9225	2.05%
2022-04-25	7.320	6.770	7.390	7.420	7.420	100	742	7.4200	6.776	6.267	6.840	6.868	6.868	108	6.8682	1.53%
2022-04-22	7.210	6.800	7.280	7.330	7.330	100	733	7.3300	6.674	6.294	6.739	6.785	6.785	108	6.7849	1.26%
2022-04-21	7.120	6.970	7.270	7.280	7.340	5,200	37,943	7.2967	6.590	6.452	6.729	6.739	6.794	5,618	6.7541	-2.73%
2022-04-20	7.320	7.320	7.480	7.320	7.330	7,700	56,370	7.3208	6.776	6.776	6.924	6.776	6.785	8,319	6.7763	0.27%
2022-04-19	7.300	7.220	7.350	7.300	7.480	35,300	262,784	7.4443	6.757	6.683	6.803	6.757	6.924	38,136	6.8907	-2.41%
2022-04-14	7.480	7.270	7.480	6.830	7.480	133,800	957,558	7.1566	6.924	6.729	6.924	6.322	6.924	144,550	6.6244	10.00%
2022-04-13	6.800	6.800	7.360	6.730	7.380	397,200	2,803,090	7.0571	6.294	6.294	6.813	6.229	6.831	429,114	6.5323	-3.00%
2022-04-12	7.010	6.900	7.090	6.790	7.280	339,546	2,371,186	6.9834	6.489	6.387	6.563	6.285	6.739	366,827	6.4640	-2.64%
2022-04-11	7.200	7.200	7.230	7.030	8.020	276,700	2,034,602	7.3531	6.665	6.665	6.692	6.507	7.424	298,932	6.8062	-8.51%
2022-04-08	7.870	7.710	7.870	7.500	8.050	388,100	3,014,767	7.7680	7.285	7.137	7.285	6.942	7.451	419,283	7.1903	0.25%
2022-04-07	7.850	7.670	7.850	7.700	8.050	272,400	2,154,770	7.9103	7.266	7.100	7.266	7.127	7.451	294,286	7.3220	-1.75%
2022-04-06	7.990	7.990	8.020	7.960	8.360	170,100	1,396,551	8.2102	7.396	7.396	7.424	7.368	7.738	183,767	7.5996	-4.54%
2022-04-04	8.370	8.200	8.380	8.250	8.490	80,000	670,813	8.3852	7.748	7.590	7.757	7.636	7.859	86,428	7.7615	-0.48%
2022-04-01	8.410	8.300	8.410	8.070	8.620	168,400	1,407,052	8.3554	7.785	7.683	7.785	7.470	7.979	181,930	7.7340	1.33%
2022-03-31	8.300	8.260	8.300	8.250	8.420	105,800	880,631	8.3235	7.683	7.646	7.683	7.636	7.794	114,301	7.7045	-1.54%
2022-03-30	8.430	7.830	8.430	7.830	8.670	88,900	757,444	8.5202	7.803	7.248	7.803	7.248	8.025	96,043	7.8865	-1.86%
2022-03-29	8.590	8.500	8.590	8.350	8.630	119,600	1,021,694	8.5426	7.951	7.868	7.951	7.729	7.988	129,209	7.9073	0.23%
2022-03-28	8.570	8.570	8.680	8.570	8.780	86,200	746,802	8.6636	7.933	7.933	8.034	7.933	8.127	93,126	8.0193	-2.17%
2022-03-25	8.760	8.720	8.760	8.700	8.850	100,400	878,689	8.7519	8.109	8.071	8.109	8.053	8.192	108,467	8.1010	0.00%
2022-03-24	8.760	8.730	8.740	8.250	8.850	109,400	930,208	8.5028	8.109	8.081	8.090	7.636	8.192	118,190	7.8705	4.29%
2022-03-23	8.400	8.320	8.400	8.400	8.540	60,700	514,866	8.4821	7.775	7.701	7.775	7.775	7.905	65,577	7.8513	-0.47%
2022-03-22	8.440	8.380	8.580	8.340	8.480	83,700	702,450	8.3925	7.812	7.757	7.942	7.720	7.849	90,425	7.7683	0.72%
2022-03-21	8.380	8.310	8.400	8.300	8.500	51,200	431,056	8.4191	7.757	7.692	7.775	7.683	7.868	55,314	7.7929	-1.41%
2022-03-18	8.500	8.500	8.510	8.320	8.600	93,700	787,619	8.4058	7.868	7.868	7.877	7.701	7.960	101,228	7.7806	0.00%
2022-03-17	8.500	8.500	8.580	8.480	8.660	1,534,113	13,037,547	8.4984	7.868	7.868	7.942	7.849	8.016	1,657,374	7.8664	0.24%
2022-03-16	8.480	8.450	8.460	8.380	8.530	233,600	1,974,051	8.4506	7.849	7.822	7.831	7.757	7.896	252,369	7.8221	1.31%
2022-03-15	8.370	8.370	8.410	8.300	8.500	484,400	4,063,813	8.3894	7.748	7.748	7.785	7.683	7.868	523,320	7.7654	-0.83%
2022-03-14	8.440	8.440	8.480	8.330	8.500	551,198	4,656,433	8.4478	7.812	7.812	7.849	7.710	7.868	595,485	7.8196	-0.47%
2022-03-11	8.480	8.480	8.500	8.450	8.510	283,200	2,396,095	8.4608	7.849	7.849	7.868	7.822	7.877	305,954	7.8315	-0.24%
2022-03-10	8.500	8.480	8.500	8.470	8.640	472,700	4,017,402	8.4988	7.868	7.849	7.868	7.840	7.997	510,680	7.8668	-0.70%
2022-03-09	8.560	8.490	8.560	8.410	8.800	587,500	4,986,590	8.4878	7.923	7.859	7.923	7.785	8.146	634,704	7.8566	-2.17%
2022-03-08	8.750	8.590	8.800	8.300	8.750	653,998	5,569,945	8.5168	8.099	7.951	8.146	7.683	8.099	706,545	7.8834	7.23%
2022-03-07	8.160	8.150	8.170	8.000	8.350	174,358	1,413,099	8.1046	7.553	7.544	7.562	7.405	7.729	188,367	7.5018	1.49%
2022-03-04	8.040	8.040	8.050	7.950	8.090	166,800	1,339,192	8.0287	7.442	7.442	7.451	7.359	7.488	180,202	7.4316	-0.86%
2022-03-03	8.110	8.100	8.150	7.910	8.200	91,100	738,049	8.1015	7.507	7.498	7.544	7.322	7.590	98,420	7.4990	-1.58%
2022-03-02	8.240	8.190	8.300	8.110	8.420	71,100	585,613	8.2365	7.627	7.581	7.683	7.507	7.794	76,813	7.6239	0.61%
2022-03-01	8.190	8.190	8.250	7.850	8.260	67,400	543,556	8.0646	7.581	7.581	7.636	7.266	7.646	72,815	7.4649	4.60%
2022-02-28	7.830	7.830	8.400	7.830	8.300	69,400	564,533	8.1345	7.248	7.248	7.775	7.248	7.683	74,976	7.5295	-2.73%
2022-02-25	8.050	8.050	8.100	8.020	8.280	59,900	486,663	8.1246	7.451	7.451	7.498	7.424	7.664	64,713	7.5204	0.75%
2022-02-24	7.990	7.910	7.990	7.900	8.280	76,200	611,834	8.0293	7.396	7.322	7.396	7.312	7.664	82,322	7.4322	-3.73%
2022-02-23	8.300	8.190	8.280	8.020	8.600	81,000	671,736	8.2930	7.683	7.581	7.664	7.424	7.960	87,508	7.6763	1.59%
2022-02-22	8.170	8.050	8.200	8.050	8.520	101,600	852,854	8.3942	7.562	7.451	7.590	7.451	7.886	109,763	7.7699	-3.88%
2022-02-21	8.500	8.500	8.550	8.500	8.770	84,800	729,513	8.6027	7.868	7.868	7.914	7.868	8.118	91,613	7.9630	0.00%
2022-02-18	8.500	8.500	8.550	8.460	8.640	64,400	549,086	8.5262	7.868	7.868	7.914	7.831	7.997	69,574	7.8921	-1.05%
2022-02-17	8.590	8.590	8.700	8.470	8.700	84,100	717,813	8.5352	7.951	7.951	8.053	7.840	8.053	90,857	7.9005	1.06%
2022-02-16	8.500	8.500	8.550	8.500	8.690	79,655	679,441	8.5298	7.868	7.868	7.914	7.868	8.044	86,055	7.8954	-0.23%
2022-02-15	8.520	8.500	8.550	8.500	8.590	51,000	435,045	8.5303	7.886	7.868	7.914	7.868	7.951	55,098	7.8959	0.12%
2022-02-14	8.510	8.500	8.600	8.480	8.570	88,600	754,198	8.5124	7.877	7.868	7.960	7.849	7.933	95,719	7.8793	-1.05%
2022-02-11	8.600	8.500	8.620	8.500	8.820	99,500	857,815	8.6213	7.960	7.868	7.979	7.868	8.164	107,495	7.9801	-2.27%
2022-02-10	8.800	8.770	8.800	8.710	8.850	98,300	862,011	8.7692	8.146	8.118	8.146	8.062	8.192	106,198	8.1170	2.44%
2022-02-09	8.590	8.590	8.600	8.520	8.660	124,900	1,073,859	8.5978	7.951	7.951	7.960	7.886	8.016	134,935	7.9583	-0.81%
2022-02-08	8.660	8.610	8.700	8.530	8.700	78,354	675,705	8.6237	8.016	7.970	8.053	7.896	8.053	84,649	7.9824	0.23%
2022-02-07	8.640	8.630	8.700	8.610	8.870	113,400	989,846	8.7288	7.997	7.988	8.053	7.970	8.210	122,511	8.0796	-1.48%
2022-02-04	8.770	8.680	8.770	8.630	8.890	87,900	772,723	8.7909	8.118	8.034	8.118	7.988	8.229	94,962	8.1371	0.11%
2022-01-31	8.760	8.760	8.800	8.620	8.770	40,500	351,706	8.6841	8.109	8.109	8.146	7.979	8.118	43,754	8.0383	2.46%
2022-01-28	8.550	8.550	8.630	8.510	8.630	73,700	630,241	8.5514	7.914	7.914	7.988	7.877	7.988	79,622	7.9155	0.12%
2022-01-27	8.540	8.540	8.570	8.490	8.570	209,400	1,781,966	8.5099	7.905	7.905	7.933	7.859	7.933	226,225	7.8770	0.35%
2022-01-26	8.510	8.510	8.590	8.500	8.740	77,000	661,259	8.5878	7.877	7.877	7.951	7.868	8.090	83,187	7.9491	-0.82%
2022-01-25	8.580	8.580	8.600	8.550	9.000	55,700	485,490	8.7162	7.942	7.942	7.960	7.914	8.331	60,175	8.0679	-4.35%
2022-01-24	8.970	8.810	8.980	8.810	9.000	93,400	833,032	8.9190	8.303	8.155	8.312	8.155	8.331	100,904	8.2557	1.93%
2022-01-21	8.800	8.800	8.810	8.610	8.850	61,600	538,206	8.7371	8.146	8.146	8.155	7.970	8.192	66,549	8.0873	1.50%
2022-01-20	8.670	8.690	8.750	8.660	8.900	102,900	907,777	8.8219	8.025	8.044	8.099	8.016	8.238	111,168	8.1658	-1.48%
2022-01-19	8.800	8.770	8.860	8.680	8.840	68,200	597,326	8.7584	8.146	8.118	8.201	8.034	8.183	73,680	8.1071	0.11%
2022-01-18	8.790	8.630	8.850	8.550	8.800	1,295,200	11,052,782	8.5336	8.136	7.988	8.192	7.914	8.146	1,399,265	7.8990	3.17%
2022-01-17	8.520	8.510	8.600	8.500	8.710	110,400	951,711	8.6206	7.886	7.877	7.960	7.868	8.062	119,270	7.9794	0.24%
2022-01-14	8.500	8.500	8.540	8.500	8.700	138,300	1,184,030	8.5613	7.868	7.868	7.905	7.868	8.053	149,412	7.9246	-1.16%
2022-01-13	8.600	8.520	8.620	8.490	8.750	170,500	1,464,232	8.5879	7.960	7.886	7.979	7.859	8.099	184,199	7.9492	-1.15%
2022-01-12	8.700	8.610	8.700	8.610	8.870	293,800	2,576,535	8.7697	8.053	7.970	8.053	7.970	8.210	317,406	8.1175	0.58%
2022-01-11	8.650	8.580	8.650	8.550	8.720	101,400	876,529	8.6443	8.007	7.942	8.007	7.914	8.071	109,547	8.0014	0.58%
2022-01-10	8.600	8.500	8.600	8.390	8.680	335,263	2,858,159	8.5251	7.960	7.868	7.960	7.766	8.034	362,200	7.8911	2.50%
2022-01-07	8.390	8.390	8.450	8.210	8.670	303,900	2,551,027	8.3943	7.766	7.766	7.822	7.599	8.025	328,317	7.7700	2.44%
2022-01-06	8.190	8.150	8.190	7.990	8.300	1,982,845	16,135,319	8.1375	7.581	7.544	7.581	7.396	7.683	2,142,160	7.5323	2.37%
2022-01-05	8.000	7.950	8.000	7.930	8.450	170,600	1,386,062	8.1246	7.405	7.359	7.405	7.340	7.822	184,307	7.5204	-4.53%
2022-01-04	8.380	8.340	8.380	8.340	8.500	160,600	1,350,188	8.4071	7.757	7.720	7.757	7.720	7.868	173,504	7.7819	0.48%
2022-01-03	8.340	8.340	8.400	8.010	8.470	198,700	1,645,776	8.2827	7.720	7.720	7.775	7.414	7.840	214,665	7.6667	2.96%
2021-12-31	8.100	8.100	8.250	7.910	8.250	117,500	943,544	8.0302	7.498	7.498	7.636	7.322	7.636	126,941	7.4329	1.63%
2021-12-30	7.970	7.930	7.980	7.860	8.290	154,800	1,235,611	7.9820	7.377	7.340	7.387	7.275	7.673	167,238	7.3884	-2.21%
2021-12-29	8.150	8.150	8.280	7.900	8.150	236,000	1,888,473	8.0020	7.544	7.544	7.664	7.312	7.544	254,962	7.4069	0.00%
2021-12-28	8.150	8.150	8.290	8.080	8.600	164,200	1,343,554	8.1824	7.544	7.544	7.673	7.479	7.960	177,393	7.5739	-2.98%
2021-12-24	8.400	8.230	8.400	8.000	8.600	78,900	645,504	8.1813	7.775	7.618	7.775	7.405	7.960	85,239	7.5728	2.82%
2021-12-23	8.170	8.170	8.250	7.980	8.360	156,100	1,279,625	8.1975	7.562	7.562	7.636	7.387	7.738	168,642	7.5878	2.64%
2021-12-22	7.960	7.960	8.020	7.900	8.120	832,500	6,658,931	7.9987	7.368	7.368	7.424	7.312	7.516	899,389	7.4038	0.63%
2021-12-21	7.910	7.910	7.920	7.850	7.990	160,500	1,269,303	7.9084	7.322	7.322	7.331	7.266	7.396	173,396	7.3203	0.25%
2021-12-20	7.890	7.800	7.890	7.810	8.200	221,100	1,751,440	7.9215	7.303	7.220	7.303	7.229	7.590	238,865	7.3324	-4.25%
2021-12-17	8.240	8.150	8.240	8.150	8.380	158,000	1,300,811	8.2330	7.627	7.544	7.627	7.544	7.757	170,695	7.6207	-0.72%
2021-12-16	8.300	8.300	8.400	8.210	8.450	180,400	1,501,492	8.3231	7.683	7.683	7.775	7.599	7.822	194,895	7.7041	0.24%
2021-12-15	8.280	8.250	8.300	8.230	8.500	195,100	1,629,764	8.3535	7.664	7.636	7.683	7.618	7.868	210,776	7.7322	-3.72%
2021-12-14	8.600	8.600	8.620	8.450	8.750	181,000	1,557,578	8.6054	7.960	7.960	7.979	7.822	8.099	195,543	7.9654	-0.81%
2021-12-13	8.670	8.600	8.670	8.460	8.860	153,600	1,323,945	8.6194	8.025	7.960	8.025	7.831	8.201	165,941	7.9784	-0.12%
2021-12-10	8.680	8.680	8.800	8.540	8.870	140,900	1,232,492	8.7473	8.034	8.034	8.146	7.905	8.210	152,221	8.0967	0.35%
2021-12-09	8.650	8.650	8.770	8.360	8.780	144,100	1,238,237	8.5929	8.007	8.007	8.118	7.738	8.127	155,678	7.9538	2.98%
2021-12-08	8.400	8.400	8.440	8.240	8.660	164,700	1,414,009	8.5854	7.775	7.775	7.812	7.627	8.016	177,933	7.9469	-3.34%
2021-12-07	8.690	8.690	8.700	8.380	8.760	159,800	1,372,503	8.5889	8.044	8.044	8.053	7.757	8.109	172,639	7.9501	3.70%
2021-12-06	8.380	8.380	8.480	8.340	8.750	125,900	1,086,753	8.6319	7.757	7.757	7.849	7.720	8.099	136,016	7.9899	-2.67%
2021-12-03	8.610	8.610	8.790	8.550	8.800	136,600	1,185,601	8.6794	7.970	7.970	8.136	7.914	8.146	147,575	8.0339	-1.37%
2021-12-02	8.730	8.730	8.810	8.060	8.810	134,200	1,160,481	8.6474	8.081	8.081	8.155	7.461	8.155	144,983	8.0043	-0.57%
2021-12-01	8.780	8.780	8.820	8.380	8.960	192,400	1,659,689	8.6262	8.127	8.127	8.164	7.757	8.294	207,859	7.9847	4.65%
2021-11-30	8.390	8.390	8.400	8.390	9.030	798,900	6,830,061	8.5493	7.766	7.766	7.775	7.766	8.358	863,089	7.9135	-2.33%
2021-11-29	8.590	8.580	8.610	8.180	8.800	443,600	3,795,235	8.5555	7.951	7.942	7.970	7.572	8.146	479,242	7.9192	5.40%
2021-11-26	8.150	8.150	8.200	7.920	8.520	583,500	4,795,959	8.2193	7.544	7.544	7.590	7.331	7.886	630,382	7.6080	-1.09%
2021-11-25	8.240	8.240	8.250	7.720	9.920	903,000	7,657,499	8.4801	7.627	7.627	7.636	7.146	9.182	975,553	7.8494	6.74%
2021-11-24	7.720	7.710	7.770	7.610	7.930	820,900	6,336,702	7.7192	7.146	7.137	7.192	7.044	7.340	886,857	7.1451	-3.86%
2021-11-23	8.030	8.030	8.040	7.890	8.160	355,800	2,840,533	7.9835	7.433	7.433	7.442	7.303	7.553	384,387	7.3898	-0.25%
2021-11-22	8.050	8.050	8.070	8.000	8.280	208,500	1,684,210	8.0777	7.451	7.451	7.470	7.405	7.664	225,252	7.4770	-1.47%
2021-11-19	8.170	8.160	8.200	8.100	8.200	53,300	434,620	8.1542	7.562	7.553	7.590	7.498	7.590	57,582	7.5478	0.62%
2021-11-18	8.120	8.090	8.200	8.100	8.400	106,400	867,800	8.1560	7.516	7.488	7.590	7.498	7.775	114,949	7.5494	-2.29%
2021-11-17	8.310	8.300	8.360	8.300	8.510	48,500	404,672	8.3438	7.692	7.683	7.738	7.683	7.877	52,397	7.7232	-1.07%
2021-11-16	8.400	8.330	8.400	8.320	8.410	8,500	71,200	8.3765	7.775	7.710	7.775	7.701	7.785	9,183	7.7535	0.36%
2021-11-15	8.370	8.300	8.370	8.300	8.410	8,600	71,799	8.3487	7.748	7.683	7.748	7.683	7.785	9,291	7.7278	0.60%
2021-11-12	8.320	8.320	8.440	8.300	8.460	82,300	688,841	8.3699	7.701	7.701	7.812	7.683	7.831	88,913	7.7474	-1.54%
2021-11-11	8.450	8.450	8.520	8.330	8.600	65,300	550,711	8.4336	7.822	7.822	7.886	7.710	7.960	70,547	7.8063	-1.17%
2021-11-10	8.550	8.510	8.710	8.330	8.800	81,200	688,832	8.4832	7.914	7.877	8.062	7.710	8.146	87,724	7.8522	-2.73%
2021-11-09	8.790	8.790	8.900	8.790	8.900	103,200	917,643	8.8919	8.136	8.136	8.238	8.136	8.238	111,492	8.2306	-1.12%
2021-11-08	8.890	8.800	8.890	8.810	9.190	45,930	409,382	8.9132	8.229	8.146	8.229	8.155	8.507	49,620	8.2503	-0.67%
2021-11-05	8.950	8.880	8.950	8.800	9.030	28,600	253,206	8.8534	8.284	8.220	8.284	8.146	8.358	30,898	8.1949	1.36%
2021-11-04	8.830	8.800	8.900	8.830	9.000	25,100	222,776	8.8755	8.173	8.146	8.238	8.173	8.331	27,117	8.2155	-0.67%
2021-11-03	8.890	8.890	8.980	8.780	9.100	73,600	658,391	8.9455	8.229	8.229	8.312	8.127	8.423	79,514	8.2802	2.07%
2021-11-02	8.710	8.710	8.780	8.700	8.780	42,870	373,582	8.7143	8.062	8.062	8.127	8.053	8.127	46,314	8.0662	-0.91%
2021-11-01	8.790	8.700	8.790	8.600	8.790	376,000	3,251,647	8.6480	8.136	8.053	8.136	7.960	8.136	406,210	8.0048	0.11%
2021-10-29	8.780	8.780	8.880	8.750	9.040	21,700	192,017	8.8487	8.127	8.127	8.220	8.099	8.368	23,444	8.1906	-1.35%
2021-10-28	8.900	8.900	8.920	8.700	8.990	63,900	566,059	8.8585	8.238	8.238	8.257	8.053	8.321	69,034	8.1997	1.60%
2021-10-27	8.760	8.760	8.860	8.710	8.950	81,600	716,969	8.7864	8.109	8.109	8.201	8.062	8.284	88,156	8.1329	-2.12%
2021-10-26	8.950	8.940	8.990	8.900	9.080	213,800	1,923,409	8.9963	8.284	8.275	8.321	8.238	8.405	230,978	8.3272	-0.89%
2021-10-25	9.030	9.030	9.150	9.000	9.160	120,875	1,094,506	9.0549	8.358	8.358	8.470	8.331	8.479	130,587	8.3814	-3.32%
2021-10-22	9.340	9.150	9.340	9.120	9.470	151,900	1,413,812	9.3075	8.645	8.470	8.645	8.442	8.766	164,105	8.6153	0.43%
2021-10-21	9.300	9.280	9.300	9.180	9.400	50,700	469,587	9.2621	8.608	8.590	8.608	8.497	8.701	54,774	8.5732	0.11%
2021-10-20	9.290	9.160	9.320	9.160	9.500	41,500	387,763	9.3437	8.599	8.479	8.627	8.479	8.793	44,834	8.6488	-1.69%
2021-10-19	9.450	9.280	9.450	9.270	9.500	16,600	155,223	9.3508	8.747	8.590	8.747	8.581	8.793	17,934	8.6554	1.61%
2021-10-18	9.300	9.150	9.290	8.980	9.380	49,700	453,886	9.1325	8.608	8.470	8.599	8.312	8.682	53,693	8.4533	-0.53%
2021-10-15	9.350	9.250	9.350	9.110	9.400	42,200	390,426	9.2518	8.655	8.562	8.655	8.432	8.701	45,591	8.5637	1.30%
2021-10-12	9.230	9.220	9.300	9.200	9.540	29,800	279,035	9.3636	8.544	8.534	8.608	8.516	8.830	32,194	8.6672	-0.86%
2021-10-11	9.310	9.300	9.400	9.300	9.470	21,000	196,667	9.3651	8.618	8.608	8.701	8.608	8.766	22,687	8.6686	-1.79%
2021-10-08	9.480	9.300	9.480	9.230	9.550	28,700	268,773	9.3649	8.775	8.608	8.775	8.544	8.840	31,006	8.6684	-0.73%
2021-10-07	9.550	9.380	9.550	9.280	9.690	21,000	200,635	9.5540	8.840	8.682	8.840	8.590	8.969	22,687	8.8435	2.14%
2021-10-06	9.350	9.280	9.350	9.240	9.590	190,034	1,796,489	9.4535	8.655	8.590	8.655	8.553	8.877	205,303	8.7504	-0.53%
2021-10-05	9.400	9.230	9.400	9.180	9.690	20,400	191,471	9.3858	8.701	8.544	8.701	8.497	8.969	22,039	8.6878	2.17%
2021-10-04	9.200	9.200	9.440	9.130	9.460	86,100	798,894	9.2787	8.516	8.516	8.738	8.451	8.756	93,018	8.5886	-1.71%
2021-09-30	9.360	9.380	9.390	9.200	9.490	113,400	1,054,819	9.3018	8.664	8.682	8.692	8.516	8.784	122,511	8.6100	0.65%
2021-09-29	9.300	9.300	9.320	9.300	9.710	527,024	5,008,184	9.5028	8.608	8.608	8.627	8.608	8.988	569,369	8.7960	-4.42%
2021-09-28	9.730	9.730	9.940	9.700	9.990	23,600	230,894	9.7836	9.006	9.006	9.201	8.979	9.247	25,496	9.0560	0.31%
2021-09-27	9.700	9.690	9.850	9.600	10.08	53,300	519,975	9.7556	8.979	8.969	9.117	8.886	9.330	57,582	9.0301	-3.00%
2021-09-24	10.00	9.750	10.00	9.800	10.04	14,300	141,707	9.9096	9.256	9.025	9.256	9.071	9.293	15,449	9.1726	-0.99%
2021-09-23	10.10	9.960	10.10	9.900	10.22	84,476	848,931	10.049	9.349	9.219	9.349	9.164	9.460	91,263	9.3020	1.00%
2021-09-21	10.00	9.730	10.00	9.500	10.00	45,400	435,622	9.5952	9.256	9.006	9.256	8.793	9.256	49,048	8.8816	3.31%
2021-09-20	9.680	9.570	9.680	9.240	9.950	136,300	1,303,248	9.5616	8.960	8.858	8.960	8.553	9.210	147,251	8.8505	-3.20%
2021-09-17	10.00	10.00	10.08	9.580	10.00	145,500	1,439,355	9.8925	9.256	9.256	9.330	8.868	9.256	157,190	9.1568	2.46%
2021-09-16	9.760	9.620	9.740	9.550	9.830	45,300	435,629	9.6165	9.034	8.905	9.016	8.840	9.099	48,940	8.9013	0.83%
2021-09-15	9.680	9.680	9.770	9.300	9.700	51,500	494,858	9.6089	8.960	8.960	9.043	8.608	8.979	55,638	8.8943	4.09%
2021-09-14	9.300	9.280	9.300	9.200	9.600	101,200	939,401	9.2826	8.608	8.590	8.608	8.516	8.886	109,331	8.5923	-3.63%
2021-09-13	9.650	9.370	9.650	9.340	9.910	61,600	587,520	9.5377	8.932	8.673	8.932	8.645	9.173	66,549	8.8283	-2.62%
2021-09-10	9.910	9.710	9.910	9.690	10.20	36,700	359,982	9.8088	9.173	8.988	9.173	8.969	9.441	39,649	9.0793	-0.30%
2021-09-09	9.940	9.880	9.940	9.860	10.10	38,000	379,489	9.9866	9.201	9.145	9.201	9.127	9.349	41,053	9.2438	-1.00%
2021-09-08	10.04	10.04	10.10	9.970	10.12	226,800	2,280,159	10.054	9.293	9.293	9.349	9.229	9.367	245,023	9.3059	0.40%
2021-09-07	10.00	9.950	10.08	9.900	10.08	94,000	937,562	9.9741	9.256	9.210	9.330	9.164	9.330	101,553	9.2323	-0.99%
2021-09-06	10.10	10.10	10.12	9.760	10.12	107,200	1,075,579	10.033	9.349	9.349	9.367	9.034	9.367	115,813	9.2872	-0.39%
2021-09-03	10.14	10.00	10.14	9.540	10.16	230,600	2,266,177	9.8273	9.386	9.256	9.386	8.830	9.404	249,128	9.0964	4.54%
2021-09-02	9.700	9.700	9.760	9.200	9.900	226,100	2,203,731	9.7467	8.979	8.979	9.034	8.516	9.164	244,266	9.0218	0.00%
2021-09-01	9.700	9.700	9.770	9.530	9.900	121,900	1,189,082	9.7546	8.979	8.979	9.043	8.821	9.164	131,694	9.0291	4.08%
2021-08-31	9.320	9.200	9.320	9.320	9.940	122,100	1,163,467	9.5288	8.627	8.516	8.627	8.627	9.201	131,910	8.8201	-4.70%
2021-08-30	9.780	9.700	9.800	9.700	10.06	48,300	478,102	9.8986	9.053	8.979	9.071	8.979	9.312	52,181	9.1624	-1.21%
2021-08-27	9.900	9.800	10.00	9.660	10.18	14,900	146,905	9.8594	9.164	9.071	9.256	8.942	9.423	16,097	9.1261	-1.59%
2021-08-26	10.06	9.750	10.06	9.500	10.10	34,200	341,816	9.9946	9.312	9.025	9.312	8.793	9.349	36,948	9.2513	3.50%
2021-08-25	9.720	9.720	9.970	9.380	10.22	100,200	994,742	9.9276	8.997	8.997	9.229	8.682	9.460	108,251	9.1892	-0.21%
2021-08-24	9.740	9.660	9.740	9.500	9.790	215,300	2,095,494	9.7329	9.016	8.942	9.016	8.793	9.062	232,599	9.0091	2.53%
2021-08-23	9.500	9.300	9.500	9.090	9.790	52,500	497,314	9.4726	8.793	8.608	8.793	8.414	9.062	56,718	8.7682	2.26%
2021-08-20	9.290	9.110	9.270	9.000	9.390	77,000	702,338	9.1213	8.599	8.432	8.581	8.331	8.692	83,187	8.4429	0.98%
2021-08-19	9.200	9.100	9.200	9.100	9.660	120,600	1,119,543	9.2831	8.516	8.423	8.516	8.423	8.942	130,290	8.5927	-2.34%
2021-08-18	9.420	9.260	9.460	9.300	9.760	79,400	744,297	9.3740	8.719	8.571	8.756	8.608	9.034	85,780	8.6769	-3.58%
2021-08-17	9.770	9.770	9.800	9.220	9.780	196,400	1,841,827	9.3779	9.043	9.043	9.071	8.534	9.053	212,180	8.6805	2.09%
2021-08-16	9.570	9.570	9.640	9.230	9.800	302,900	2,903,128	9.5844	8.858	8.858	8.923	8.544	9.071	327,237	8.8716	2.24%
2021-08-13	9.360	9.340	9.380	9.250	9.770	122,100	1,150,937	9.4262	8.664	8.645	8.682	8.562	9.043	131,910	8.7251	-3.01%
2021-08-12	9.650	9.600	9.780	9.650	10.28	43,200	429,192	9.9350	8.932	8.886	9.053	8.932	9.515	46,671	9.1961	-6.13%
2021-08-11	10.28	10.14	10.28	9.820	10.32	348,600	3,552,040	10.189	9.515	9.386	9.515	9.090	9.552	376,609	9.4316	2.90%
2021-08-10	9.990	9.840	9.990	9.590	10.20	130,100	1,290,980	9.9230	9.247	9.108	9.247	8.877	9.441	140,553	9.1850	2.04%
2021-08-09	9.790	9.590	9.790	9.190	9.800	82,500	783,863	9.5014	9.062	8.877	9.062	8.507	9.071	89,129	8.7947	4.71%
2021-08-06	9.350	9.320	9.350	9.290	9.700	93,000	870,356	9.3587	8.655	8.627	8.655	8.599	8.979	100,472	8.6627	-3.61%
2021-08-05	9.700	9.500	9.890	9.380	9.900	190,400	1,840,631	9.6672	8.979	8.793	9.154	8.682	9.164	205,698	8.9482	-4.72%
2021-08-04	10.18	10.00	10.18	9.910	10.40	298,500	3,017,204	10.108	9.423	9.256	9.423	9.173	9.627	322,484	9.3561	2.62%
2021-08-03	9.920	9.920	10.00	9.830	10.30	260,500	2,627,781	10.088	9.182	9.182	9.256	9.099	9.534	281,430	9.3372	-0.80%
2021-08-02	10.00	10.00	10.18	9.850	10.20	314,200	3,152,063	10.032	9.256	9.256	9.423	9.117	9.441	339,445	9.2859	-1.77%
2021-07-30	10.18	10.00	10.20	9.700	10.22	541,100	5,438,252	10.050	9.423	9.256	9.441	8.979	9.460	584,576	9.3029	3.46%
2021-07-29	9.840	9.800	9.840	9.400	10.20	254,100	2,512,970	9.8897	9.108	9.071	9.108	8.701	9.441	274,516	9.1542	4.68%
2021-07-28	9.400	9.330	9.400	8.800	9.900	770,600	7,039,140	9.1346	8.701	8.636	8.701	8.146	9.164	832,515	8.4553	4.44%
2021-07-27	9.000	9.000	9.020	8.900	9.990	581,600	5,383,697	9.2567	8.331	8.331	8.349	8.238	9.247	628,330	8.5683	-7.98%
2021-07-26	9.780	9.780	9.800	9.680	10.40	445,900	4,414,660	9.9006	9.053	9.053	9.071	8.960	9.627	481,727	9.1642	-7.03%
2021-07-23	10.52	10.52	10.56	10.46	11.10	319,500	3,455,456	10.815	9.738	9.738	9.775	9.682	10.27	345,171	10.011	-5.40%
2021-07-22	11.12	10.94	11.12	10.12	11.30	1,008,000	11,066,188	10.978	10.29	10.13	10.29	9.367	10.46	1,088,990	10.162	5.90%
2021-07-21	10.50	10.46	10.50	10.00	10.64	326,077	3,409,438	10.456	9.719	9.682	9.719	9.256	9.849	352,276	9.6783	5.11%
2021-07-20	9.990	9.950	9.990	9.720	10.38	587,300	5,775,354	9.8337	9.247	9.210	9.247	8.997	9.608	634,488	9.1024	-3.38%
2021-07-19	10.34	10.22	10.34	10.28	10.78	80,400	834,862	10.384	9.571	9.460	9.571	9.515	9.978	86,860	9.6116	0.58%
2021-07-16	10.28	10.20	10.28	10.02	10.50	328,100	3,368,026	10.265	9.515	9.441	9.515	9.275	9.719	354,462	9.5018	-3.75%
2021-07-15	10.68	10.64	10.68	10.38	10.84	512,000	5,440,378	10.626	9.886	9.849	9.886	9.608	10.03	553,138	9.8355	0.38%
2021-07-14	10.64	10.54	10.64	10.50	10.86	222,900	2,362,244	10.598	9.849	9.756	9.849	9.719	10.05	240,809	9.8096	-2.03%
2021-07-13	10.86	10.82	10.86	10.54	10.90	662,300	7,099,204	10.719	10.05	10.02	10.05	9.756	10.09	715,514	9.9218	2.07%
2021-07-12	10.64	10.66	10.74	10.52	10.90	517,500	5,561,022	10.746	9.849	9.867	9.941	9.738	10.09	559,079	9.9467	1.14%
2021-07-09	10.52	10.50	10.52	10.50	11.02	535,600	5,706,874	10.655	9.738	9.719	9.738	9.719	10.20	578,634	9.8627	0.57%
2021-07-08	10.46	10.46	10.48	10.20	11.00	591,900	6,254,591	10.567	9.682	9.682	9.701	9.441	10.18	639,457	9.7811	-0.38%
2021-07-07	10.50	10.48	10.50	9.760	10.98	1,220,900	12,884,874	10.554	9.719	9.701	9.719	9.034	10.16	1,318,995	9.7687	5.00%
2021-07-06	10.00	9.900	10.00	9.800	10.88	1,663,500	16,646,854	10.007	9.256	9.164	9.256	9.071	10.07	1,797,157	9.2629	-6.54%
2021-07-05	10.70	10.70	10.74	10.48	11.36	2,268,300	24,867,090	10.963	9.904	9.904	9.941	9.701	10.52	2,450,551	10.148	-4.29%
2021-07-02	11.18	11.18	11.20	10.90	18.28	8,768,600	106,902,464	12.192	10.35	10.35	10.37	10.09	16.92	9,473,128	11.285	-48.00%
2021-06-30	21.50	21.10	21.50	21.00	21.95	343,300	7,288,550	21.231	19.90	19.53	19.90	19.44	20.32	370,883	19.652	-0.92%
2021-06-29	21.70	21.70	22.10	21.00	22.45	509,200	11,046,590	21.694	20.09	20.09	20.46	19.44	20.78	550,113	20.081	-3.56%
2021-06-28	22.50	22.40	22.50	21.80	22.90	417,700	9,285,065	22.229	20.83	20.73	20.83	20.18	21.20	451,261	20.576	1.12%
2021-06-25	22.25	22.25	22.30	21.20	22.50	789,000	17,385,587	22.035	20.60	20.60	20.64	19.62	20.83	852,394	20.396	-0.67%
2021-06-24	22.40	22.30	22.40	22.10	22.90	379,000	8,485,365	22.389	20.73	20.64	20.73	20.46	21.20	409,451	20.724	-2.18%
2021-06-23	22.90	22.90	22.95	22.50	23.10	83,500	1,909,465	22.868	21.20	21.20	21.24	20.83	21.38	90,209	21.167	0.44%
2021-06-22	22.80	22.80	22.85	22.65	23.20	21,400	487,470	22.779	21.10	21.10	21.15	20.97	21.47	23,119	21.085	0.88%
2021-06-21	22.60	22.60	23.00	22.50	23.30	61,800	1,411,310	22.837	20.92	20.92	21.29	20.83	21.57	66,765	21.138	-1.53%
2021-06-18	22.95	22.45	23.00	22.30	22.95	372,500	8,348,770	22.413	21.24	20.78	21.29	20.64	21.24	402,429	20.746	2.46%
2021-06-17	22.40	22.40	22.50	22.30	22.80	185,300	4,177,200	22.543	20.73	20.73	20.83	20.64	21.10	200,188	20.866	0.45%
2021-06-16	22.30	22.30	22.60	22.25	22.95	62,900	1,417,170	22.531	20.64	20.64	20.92	20.60	21.24	67,954	20.855	-2.83%
2021-06-15	22.95	22.95	23.00	22.70	23.15	118,400	2,721,105	22.982	21.24	21.24	21.29	21.01	21.43	127,913	21.273	0.31%
2021-06-11	23.30	23.10	23.30	22.70	23.30	86,100	1,985,935	23.065	21.18	21.00	21.18	20.63	21.18	94,725	20.965	2.64%
2021-06-10	22.70	22.65	22.70	22.50	23.45	52,900	1,207,295	22.822	20.63	20.59	20.63	20.45	21.31	58,199	20.744	-2.16%
2021-06-09	23.20	23.10	23.20	22.50	23.40	91,600	2,119,060	23.134	21.09	21.00	21.09	20.45	21.27	100,776	21.027	3.11%
2021-06-08	22.50	22.35	22.50	22.20	22.80	214,300	4,799,335	22.395	20.45	20.31	20.45	20.18	20.72	235,768	20.356	-0.88%
2021-06-07	22.70	22.60	22.70	22.55	23.05	143,900	3,272,935	22.745	20.63	20.54	20.63	20.50	20.95	158,316	20.673	0.00%
2021-06-04	22.70	22.50	22.70	22.25	23.80	598,300	13,616,480	22.759	20.63	20.45	20.63	20.22	21.63	658,237	20.686	-4.22%
2021-06-03	23.70	23.35	23.70	23.30	24.20	167,300	3,946,210	23.588	21.54	21.22	21.54	21.18	22.00	184,060	21.440	-0.42%
2021-06-02	23.80	23.60	23.80	23.05	23.80	254,700	5,957,165	23.389	21.63	21.45	21.63	20.95	21.63	280,215	21.259	1.06%
2021-06-01	23.55	23.55	23.70	23.45	24.20	277,100	6,565,825	23.695	21.41	21.41	21.54	21.31	22.00	304,859	21.537	-1.05%
2021-05-31	23.80	23.75	23.80	23.55	24.10	340,700	8,120,920	23.836	21.63	21.59	21.63	21.41	21.91	374,831	21.666	-2.86%
2021-05-28	24.50	24.30	24.50	24.05	25.35	200,760	4,894,493	24.380	22.27	22.09	22.27	21.86	23.04	220,872	22.160	-1.41%
2021-05-27	24.85	24.85	24.90	24.30	25.20	309,500	7,657,030	24.740	22.59	22.59	22.63	22.09	22.91	340,505	22.487	0.40%
2021-05-26	24.75	24.75	24.80	24.10	25.45	362,400	9,048,325	24.968	22.50	22.50	22.54	21.91	23.13	398,705	22.694	1.02%
2021-05-25	24.50	24.50	24.55	24.30	25.75	489,200	12,243,525	25.028	22.27	22.27	22.31	22.09	23.41	538,207	22.749	-1.21%
2021-05-24	24.80	24.80	24.95	23.90	25.00	337,300	8,312,275	24.644	22.54	22.54	22.68	21.72	22.72	371,090	22.400	3.98%
2021-05-21	23.85	23.85	23.95	23.80	24.75	214,400	5,197,900	24.244	21.68	21.68	21.77	21.63	22.50	235,878	22.036	-1.65%
2021-05-20	24.25	24.10	24.25	23.75	24.45	157,800	3,790,832	24.023	22.04	21.91	22.04	21.59	22.22	173,608	21.836	2.11%
2021-05-18	23.75	23.75	24.05	23.45	24.35	169,900	4,055,400	23.869	21.59	21.59	21.86	21.31	22.13	186,920	21.696	2.81%
2021-05-17	23.10	23.10	23.45	23.00	23.95	116,900	2,731,825	23.369	21.00	21.00	21.31	20.91	21.77	128,611	21.241	-0.86%
2021-05-14	23.30	22.85	23.30	22.60	23.50	215,900	4,950,355	22.929	21.18	20.77	21.18	20.54	21.36	237,528	20.841	2.42%
2021-05-13	22.75	22.70	22.75	22.55	23.80	171,700	3,952,665	23.021	20.68	20.63	20.68	20.50	21.63	188,901	20.925	-3.19%
2021-05-12	23.50	23.30	23.50	23.05	23.80	135,500	3,158,410	23.309	21.36	21.18	21.36	20.95	21.63	149,074	21.187	-1.05%
2021-05-11	23.75	23.30	23.75	23.30	24.20	184,700	4,334,015	23.465	21.59	21.18	21.59	21.18	22.00	203,203	21.329	-1.45%
2021-05-10	24.10	23.95	24.20	23.50	24.40	81,000	1,934,395	23.881	21.91	21.77	22.00	21.36	22.18	89,114	21.707	-1.43%
2021-05-07	24.45	24.05	24.45	23.90	25.15	110,200	2,682,395	24.341	22.22	21.86	22.22	21.72	22.86	121,240	22.125	-0.20%
2021-05-06	24.50	24.50	24.90	23.90	24.90	332,300	8,104,235	24.388	22.27	22.27	22.63	21.72	22.63	365,589	22.168	-1.61%
2021-05-05	24.90	24.50	24.90	24.20	24.90	91,200	2,232,530	24.480	22.63	22.27	22.63	22.00	22.63	100,336	22.250	-0.20%
2021-05-04	24.95	24.90	24.95	24.65	25.10	58,700	1,456,175	24.807	22.68	22.63	22.68	22.41	22.81	64,580	22.548	0.81%
2021-05-03	24.75	24.65	24.70	24.60	25.05	55,600	1,381,095	24.840	22.50	22.41	22.45	22.36	22.77	61,170	22.578	-0.60%
2021-04-30	24.90	24.85	24.90	24.85	25.30	96,900	2,425,430	25.030	22.63	22.59	22.63	22.59	23.00	106,607	22.751	-1.58%
2021-04-29	25.30	25.30	25.45	24.90	25.45	152,200	3,836,105	25.204	23.00	23.00	23.13	22.63	23.13	167,447	22.909	0.00%
2021-04-28	25.30	25.30	25.35	24.75	26.00	211,300	5,342,605	25.285	23.00	23.00	23.04	22.50	23.63	232,468	22.982	-2.13%
2021-04-27	25.85	25.85	25.90	25.40	26.85	442,340	11,430,539	25.841	23.50	23.50	23.54	23.09	24.41	486,653	23.488	-2.08%
2021-04-26	26.40	25.80	26.40	25.45	27.00	426,100	11,129,470	26.119	24.00	23.45	24.00	23.13	24.54	468,786	23.741	-0.94%
2021-04-23	26.65	26.30	26.65	25.95	26.95	192,800	5,057,200	26.230	24.22	23.91	24.22	23.59	24.50	212,114	23.842	-0.93%
2021-04-22	26.90	26.80	26.95	26.55	27.20	28,100	753,755	26.824	24.45	24.36	24.50	24.13	24.72	30,915	24.382	-0.37%
2021-04-21	27.00	26.80	27.00	26.75	27.75	92,300	2,518,270	27.284	24.54	24.36	24.54	24.31	25.22	101,546	24.799	-0.37%
2021-04-20	27.10	27.10	27.30	26.30	27.55	233,800	6,370,925	27.250	24.63	24.63	24.81	23.91	25.04	257,222	24.768	0.74%
2021-04-19	26.90	26.80	27.10	26.15	27.35	189,200	5,084,660	26.875	24.45	24.36	24.63	23.77	24.86	208,154	24.427	1.51%
2021-04-16	26.50	26.50	26.80	26.00	26.80	95,000	2,511,875	26.441	24.09	24.09	24.36	23.63	24.36	104,517	24.033	0.76%
2021-04-15	26.30	26.00	26.30	25.60	27.00	138,200	3,589,090	25.970	23.91	23.63	23.91	23.27	24.54	152,045	23.606	0.00%
2021-04-14	26.30	26.30	26.40	26.20	27.00	391,000	10,427,270	26.668	23.91	23.91	24.00	23.81	24.54	430,170	24.240	1.15%
2021-04-13	26.00	26.00	26.30	26.00	27.05	210,200	5,531,555	26.316	23.63	23.63	23.91	23.63	24.59	231,257	23.919	-3.35%
2021-04-12	26.90	26.50	26.95	26.15	28.15	183,200	4,898,765	26.740	24.45	24.09	24.50	23.77	25.59	201,553	24.305	-1.10%
2021-04-09	27.20	27.20	27.50	27.20	28.80	516,900	14,445,880	27.947	24.72	24.72	25.00	24.72	26.18	568,682	25.402	-0.91%
2021-04-08	27.45	27.45	27.95	27.45	28.50	88,200	2,456,340	27.850	24.95	24.95	25.40	24.95	25.90	97,036	25.314	-2.49%
2021-04-07	28.15	27.75	28.15	27.25	28.40	193,000	5,397,370	27.966	25.59	25.22	25.59	24.77	25.81	212,334	25.419	3.49%
2021-04-01	27.20	27.00	27.20	26.20	27.35	169,300	4,523,275	26.718	24.72	24.54	24.72	23.81	24.86	186,260	24.285	1.49%
2021-03-31	26.80	26.75	26.95	26.70	27.85	106,300	2,877,520	27.070	24.36	24.31	24.50	24.27	25.31	116,949	24.605	0.75%
2021-03-30	26.60	26.60	26.75	26.40	28.95	550,600	15,050,555	27.335	24.18	24.18	24.31	24.00	26.31	605,758	24.846	-0.75%
2021-03-29	26.80	26.35	27.00	25.80	27.60	182,500	4,866,048	26.663	24.36	23.95	24.54	23.45	25.09	200,783	24.235	0.00%
2021-03-26	26.80	26.45	26.80	25.40	26.95	80,000	2,097,745	26.222	24.36	24.04	24.36	23.09	24.50	88,014	23.834	3.08%
2021-03-25	26.00	25.85	26.00	24.70	26.55	163,700	4,238,360	25.891	23.63	23.50	23.63	22.45	24.13	180,099	23.533	0.39%
2021-03-24	25.90	25.90	26.25	25.85	27.50	238,100	6,251,890	26.257	23.54	23.54	23.86	23.50	25.00	261,952	23.867	-5.82%
2021-03-23	27.50	27.35	27.50	26.70	29.15	178,000	4,829,565	27.132	25.00	24.86	25.00	24.27	26.50	195,832	24.662	-4.01%
2021-03-22	28.65	28.60	28.65	27.25	28.85	173,700	4,860,595	27.983	26.04	26.00	26.04	24.77	26.22	191,101	25.435	0.88%
2021-03-19	28.40	27.60	28.40	27.30	29.50	119,600	3,319,220	27.753	25.81	25.09	25.81	24.81	26.81	131,581	25.226	-1.05%
2021-03-18	28.70	28.40	28.70	28.20	29.60	183,200	5,261,695	28.721	26.09	25.81	26.09	25.63	26.90	201,553	26.106	-1.37%
2021-03-17	29.10	28.85	29.10	28.55	29.50	67,700	1,967,965	29.069	26.45	26.22	26.45	25.95	26.81	74,482	26.422	0.17%
2021-03-16	29.05	28.70	29.05	27.60	29.50	229,900	6,489,229	28.226	26.40	26.09	26.40	25.09	26.81	252,931	25.656	3.57%
2021-03-15	28.05	28.00	28.30	27.70	29.50	31,700	892,965	28.169	25.50	25.45	25.72	25.18	26.81	34,876	25.604	-3.61%
2021-03-12	29.10	28.80	29.10	28.45	29.95	336,900	9,785,020	29.044	26.45	26.18	26.45	25.86	27.22	370,650	26.400	2.46%
2021-03-11	28.40	28.15	28.40	26.40	28.50	205,000	5,752,745	28.062	25.81	25.59	25.81	24.00	25.90	225,537	25.507	2.16%
2021-03-10	27.80	27.40	27.80	26.40	28.70	348,500	9,557,910	27.426	25.27	24.91	25.27	24.00	26.09	383,412	24.929	6.11%
2021-03-09	26.20	25.90	26.20	25.75	29.00	192,300	5,126,480	26.659	23.81	23.54	23.81	23.41	26.36	211,564	24.231	0.77%
2021-03-08	26.00	25.90	26.00	25.85	29.80	850,700	23,389,030	27.494	23.63	23.54	23.63	23.50	27.09	935,922	24.990	-8.93%
2021-03-05	28.55	28.45	28.60	27.60	29.25	306,000	8,683,125	28.376	25.95	25.86	26.00	25.09	26.59	336,655	25.792	-2.56%
2021-03-04	29.30	29.30	29.65	29.00	31.70	693,200	20,927,335	30.190	26.63	26.63	26.95	26.36	28.81	762,644	27.441	-8.15%
2021-03-03	31.90	31.75	31.90	31.70	33.00	100,000	3,216,815	32.168	29.00	28.86	29.00	28.81	30.00	110,018	29.239	0.63%
2021-03-02	31.70	31.70	31.95	31.60	33.80	399,100	12,970,790	32.500	28.81	28.81	29.04	28.72	30.72	439,081	29.541	-2.46%
2021-03-01	32.50	32.50	32.65	31.25	33.20	114,500	3,708,890	32.392	29.54	29.54	29.68	28.40	30.18	125,970	29.443	2.04%
2021-02-26	31.85	31.35	31.85	30.55	33.05	318,700	10,137,075	31.808	28.95	28.50	28.95	27.77	30.04	350,627	28.911	-2.00%
2021-02-25	32.50	32.50	32.55	31.90	34.75	428,200	14,193,660	33.147	29.54	29.54	29.59	29.00	31.59	471,096	30.129	-5.52%
2021-02-24	34.40	34.40	34.50	32.05	35.65	898,300	30,305,797	33.737	31.27	31.27	31.36	29.13	32.40	988,290	30.665	4.40%
2021-02-23	32.95	32.95	33.00	31.90	33.80	424,600	13,890,540	32.714	29.95	29.95	30.00	29.00	30.72	467,136	29.736	-0.60%
2021-02-22	33.15	32.80	33.15	30.80	34.40	778,800	25,846,821	33.188	30.13	29.81	30.13	28.00	31.27	856,819	30.166	5.41%
2021-02-19	31.45	31.10	31.45	29.85	32.00	650,900	20,027,706	30.769	28.59	28.27	28.59	27.13	29.09	716,106	27.968	3.11%
2021-02-18	30.50	30.40	30.50	29.30	32.95	683,000	21,212,625	31.058	27.72	27.63	27.72	26.63	29.95	751,422	28.230	-0.97%
2021-02-17	30.80	30.80	30.85	27.90	31.50	1,125,600	34,503,127	30.653	28.00	28.00	28.04	25.36	28.63	1,238,361	27.862	8.07%
2021-02-16	28.50	28.50	28.80	26.80	29.30	1,316,500	37,459,360	28.454	25.90	25.90	26.18	24.36	26.63	1,448,385	25.863	9.83%
2021-02-11	25.95	25.80	26.00	25.55	26.00	122,400	3,154,820	25.775	23.59	23.45	23.63	23.22	23.63	134,662	23.428	-0.76%
2021-02-10	26.15	26.15	26.40	25.60	26.90	191,500	5,020,742	26.218	23.77	23.77	24.00	23.27	24.45	210,684	23.831	-0.95%
2021-02-09	26.40	26.40	26.55	25.30	27.15	294,700	7,814,405	26.517	24.00	24.00	24.13	23.00	24.68	324,223	24.102	4.97%
2021-02-08	25.15	25.15	25.20	24.50	25.40	301,800	7,506,655	24.873	22.86	22.86	22.91	22.27	23.09	332,034	22.608	0.00%
2021-02-05	25.15	25.15	25.60	25.00	26.10	277,600	6,978,850	25.140	22.86	22.86	23.27	22.72	23.72	305,409	22.851	-0.59%
2021-02-04	25.30	25.30	25.40	25.20	26.70	365,800	9,362,320	25.594	23.00	23.00	23.09	22.91	24.27	402,445	23.264	-3.80%
2021-02-03	26.30	26.10	26.30	25.70	26.70	305,900	7,986,145	26.107	23.91	23.72	23.91	23.36	24.27	336,545	23.730	-0.75%
2021-02-02	26.50	26.50	26.60	26.30	28.75	353,000	9,584,450	27.151	24.09	24.09	24.18	23.91	26.13	388,363	24.679	-5.36%
2021-02-01	28.00	28.00	28.05	26.35	28.30	173,900	4,758,985	27.366	25.45	25.45	25.50	23.95	25.72	191,321	24.874	2.19%
2021-01-29	27.40	27.20	27.40	26.60	28.30	601,600	16,544,430	27.501	24.91	24.72	24.91	24.18	25.72	661,867	24.997	0.18%
2021-01-28	27.35	27.00	27.35	25.00	27.35	863,200	22,628,980	26.215	24.86	24.54	24.86	22.72	24.86	949,674	23.828	8.10%
2021-01-27	25.30	25.40	25.65	25.30	27.35	266,900	6,852,595	25.675	23.00	23.09	23.31	23.00	24.86	293,638	23.337	-3.44%
2021-01-26	26.20	26.20	26.25	26.05	28.50	658,000	17,432,630	26.493	23.81	23.81	23.86	23.68	25.90	723,917	24.081	-8.07%
2021-01-25	28.50	28.20	28.50	26.00	28.80	777,900	21,381,175	27.486	25.90	25.63	25.90	23.63	26.18	855,829	24.983	4.40%
2021-01-22	27.30	26.95	27.30	26.80	28.50	510,700	13,967,715	27.350	24.81	24.50	24.81	24.36	25.90	561,861	24.860	-3.70%
2021-01-21	28.35	27.75	28.35	27.55	31.60	1,128,600	33,053,355	29.287	25.77	25.22	25.77	25.04	28.72	1,241,661	26.620	-3.90%
2021-01-20	29.50	29.45	29.50	25.50	30.60	2,683,700	76,837,755	28.631	26.81	26.77	26.81	23.18	27.81	2,952,548	26.024	22.41%
2021-01-19	24.10	24.00	24.10	23.40	24.80	442,300	10,643,035	24.063	21.91	21.81	21.91	21.27	22.54	486,609	21.872	0.00%
2021-01-18	24.10	24.00	24.10	23.80	24.60	251,300	6,071,375	24.160	21.91	21.81	21.91	21.63	22.36	276,475	21.960	-1.83%
2021-01-15	24.55	24.45	24.55	24.20	25.55	142,900	3,521,402	24.642	22.31	22.22	22.31	22.00	23.22	157,215	22.399	-3.73%
2021-01-14	25.50	25.40	25.50	24.75	25.50	195,600	4,929,485	25.202	23.18	23.09	23.18	22.50	23.18	215,195	22.907	1.59%
2021-01-13	25.10	25.10	25.35	24.30	25.40	270,500	6,702,935	24.780	22.81	22.81	23.04	22.09	23.09	297,598	22.523	-0.40%
2021-01-12	25.20	25.00	25.20	24.45	25.50	321,800	8,014,170	24.904	22.91	22.72	22.91	22.22	23.18	354,037	22.637	-0.20%
2021-01-11	25.25	25.00	25.25	24.15	25.30	359,400	8,888,755	24.732	22.95	22.72	22.95	21.95	23.00	395,404	22.480	2.64%
2021-01-08	24.60	24.20	24.60	23.15	24.95	767,700	18,549,895	24.163	22.36	22.00	22.36	21.04	22.68	844,607	21.963	-3.34%
2021-01-07	25.45	25.45	25.50	24.30	26.35	267,300	6,650,965	24.882	23.13	23.13	23.18	22.09	23.95	294,078	22.616	1.19%
2021-01-06	25.15	25.15	25.25	24.75	25.65	170,000	4,275,890	25.152	22.86	22.86	22.95	22.50	23.31	187,030	22.862	-1.57%
2021-01-05	25.55	25.30	25.55	23.00	25.60	378,700	9,309,150	24.582	23.22	23.00	23.22	20.91	23.27	416,638	22.344	5.36%
2021-01-04	24.25	24.05	24.25	24.00	25.30	270,800	6,579,475	24.296	22.04	21.86	22.04	21.81	23.00	297,928	22.084	-4.34%
2020-12-31	25.35	25.35	25.50	24.30	25.80	227,400	5,743,290	25.256	23.04	23.04	23.18	22.09	23.45	250,181	22.957	1.81%
2020-12-30	24.90	24.65	24.90	22.80	24.95	614,500	14,878,190	24.212	22.63	22.41	22.63	20.72	22.68	676,060	22.007	7.10%
2020-12-29	23.25	23.25	23.30	22.50	23.50	158,700	3,640,880	22.942	21.13	21.13	21.18	20.45	21.36	174,598	20.853	-0.21%
2020-12-28	23.30	23.30	23.35	21.95	24.20	1,155,700	26,302,932	22.759	21.18	21.18	21.22	19.95	22.00	1,271,476	20.687	-2.92%
2020-12-24	24.00	24.00	24.15	23.90	24.60	170,400	4,103,915	24.084	21.81	21.81	21.95	21.72	22.36	187,470	21.891	-0.62%
2020-12-23	24.15	24.00	24.15	23.70	24.90	452,600	10,897,626	24.078	21.95	21.81	21.95	21.54	22.63	497,941	21.885	-0.21%
2020-12-22	24.20	24.00	24.20	23.85	25.75	227,500	5,608,910	24.655	22.00	21.81	22.00	21.68	23.41	250,291	22.410	-5.47%
2020-12-21	25.60	25.35	25.60	25.20	26.00	194,500	4,990,535	25.658	23.27	23.04	23.27	22.91	23.63	213,985	23.322	1.79%
2020-12-18	25.15	25.00	25.15	24.00	26.15	435,000	11,072,440	25.454	22.86	22.72	22.86	21.81	23.77	478,578	23.136	5.67%
2020-12-17	23.80	23.80	24.20	23.25	24.50	311,900	7,392,625	23.702	21.63	21.63	22.00	21.13	22.27	343,146	21.544	-1.45%
2020-12-16	24.15	24.10	24.15	23.45	24.55	104,700	2,509,320	23.967	21.95	21.91	21.95	21.31	22.31	115,189	21.784	0.84%
2020-12-15	23.95	23.90	23.95	23.45	25.20	339,300	8,164,375	24.062	21.77	21.72	21.77	21.31	22.91	373,290	21.871	-3.23%
2020-12-14	24.75	24.50	24.75	24.35	25.20	149,500	3,694,865	24.715	22.50	22.27	22.50	22.13	22.91	164,477	22.464	-1.79%
2020-12-11	25.20	24.70	25.20	24.80	25.30	125,000	3,132,885	25.063	22.91	22.45	22.91	22.54	23.00	137,522	22.781	1.41%
2020-12-10	24.85	24.60	24.85	24.20	25.60	228,500	5,641,410	24.689	22.59	22.36	22.59	22.00	23.27	251,391	22.441	-2.93%
2020-12-09	25.60	25.00	25.60	24.50	26.10	413,100	10,432,840	25.255	23.27	22.72	23.27	22.27	23.72	454,484	22.955	-1.54%
2020-12-08	26.00	26.00	26.60	26.00	26.60	155,400	4,069,020	26.184	23.63	23.63	24.18	23.63	24.18	170,968	23.800	-2.26%
2020-12-07	26.60	26.50	26.60	26.05	28.00	225,700	5,968,450	26.444	24.18	24.09	24.18	23.68	25.45	248,310	24.036	-1.30%
2020-12-04	26.95	26.80	26.95	26.50	28.10	603,100	16,452,875	27.281	24.50	24.36	24.50	24.09	25.54	663,518	24.796	-0.55%
2020-12-03	27.10	27.10	27.15	26.80	28.10	226,800	6,141,495	27.079	24.63	24.63	24.68	24.36	25.54	249,520	24.613	-2.17%
2020-12-02	27.70	27.65	27.70	27.30	29.25	170,000	4,715,605	27.739	25.18	25.13	25.18	24.81	26.59	187,030	25.213	-1.42%
2020-12-01	28.10	28.00	28.45	26.10	29.70	689,600	19,594,920	28.415	25.54	25.45	25.86	23.72	27.00	758,683	25.828	5.44%
2020-11-30	26.65	26.50	26.65	25.95	27.30	206,600	5,516,335	26.701	24.22	24.09	24.22	23.59	24.81	227,297	24.269	-0.37%
2020-11-27	26.75	26.65	26.75	25.90	26.90	89,400	2,375,865	26.576	24.31	24.22	24.31	23.54	24.45	98,356	24.156	0.38%
2020-11-26	26.65	26.65	26.80	25.15	26.90	247,400	6,473,345	26.166	24.22	24.22	24.36	22.86	24.45	272,184	23.783	3.50%
2020-11-25	25.75	25.60	25.75	25.20	27.05	277,300	7,148,660	25.780	23.41	23.27	23.41	22.91	24.59	305,079	23.432	0.00%
2020-11-24	25.75	25.75	25.80	25.60	27.20	642,800	16,757,900	26.070	23.41	23.41	23.45	23.27	24.72	707,195	23.696	-4.63%
2020-11-23	27.00	26.85	27.00	26.90	29.50	291,900	8,100,360	27.751	24.54	24.41	24.54	24.45	26.81	321,142	25.224	-4.59%
2020-11-20	28.30	28.25	28.30	26.90	29.05	617,800	17,373,400	28.121	25.72	25.68	25.72	24.45	26.40	679,690	25.561	0.18%
2020-11-19	28.25	28.20	28.25	27.95	28.95	766,600	21,802,570	28.441	25.68	25.63	25.68	25.40	26.31	843,397	25.851	-2.42%
2020-11-18	28.95	28.75	28.95	27.90	29.35	417,000	11,870,835	28.467	26.31	26.13	26.31	25.36	26.68	458,774	25.875	1.22%
2020-11-17	28.60	28.50	28.60	27.80	30.95	3,849,700	101,012,178	26.239	26.00	25.90	26.00	25.27	28.13	4,235,356	23.850	1.42%
2020-11-16	28.20	28.20	28.50	28.10	29.45	295,200	8,462,550	28.667	25.63	25.63	25.90	25.54	26.77	324,773	26.057	-2.08%
2020-11-13	28.80	28.75	28.80	28.00	29.90	306,400	8,763,510	28.602	26.18	26.13	26.18	25.45	27.18	337,095	25.997	0.17%
2020-11-12	28.75	28.75	29.00	27.75	30.45	1,123,300	32,483,965	28.918	26.13	26.13	26.36	25.22	27.68	1,235,830	26.285	-0.86%
2020-11-11	29.00	28.90	29.00	28.60	29.70	1,092,000	31,519,690	28.864	26.36	26.27	26.36	26.00	27.00	1,201,395	26.236	0.00%
2020-11-10	29.00	28.85	29.00	26.65	29.25	1,266,650	35,973,977	28.401	26.36	26.22	26.36	24.22	26.59	1,393,541	25.815	6.81%
2020-11-09	27.15	27.10	27.20	24.15	27.70	1,844,900	49,207,460	26.672	24.68	24.63	24.72	21.95	25.18	2,029,719	24.243	13.12%
2020-11-06	24.00	23.70	24.00	23.30	24.60	508,294	12,136,020	23.876	21.81	21.54	21.81	21.18	22.36	559,214	21.702	1.05%
2020-11-05	23.75	23.60	23.75	22.70	24.50	702,000	16,692,257	23.778	21.59	21.45	21.59	20.63	22.27	772,325	21.613	5.09%
2020-11-04	22.60	22.60	22.95	22.20	23.35	540,800	12,420,172	22.966	20.54	20.54	20.86	20.18	21.22	594,976	20.875	-3.83%
2020-11-03	23.50	23.00	23.50	22.90	23.55	115,400	2,681,546	23.237	21.36	20.91	21.36	20.81	21.41	126,961	21.121	1.29%
2020-11-02	23.20	23.20	23.30	22.80	24.65	346,100	8,107,573	23.426	21.09	21.09	21.18	20.72	22.41	380,772	21.292	-2.93%
2020-10-30	23.90	23.90	24.05	22.45	25.65	973,600	23,805,165	24.451	21.72	21.72	21.86	20.41	23.31	1,071,134	22.224	7.66%
2020-10-29	22.20	22.20	22.25	21.40	22.20	72,900	1,595,955	21.892	20.18	20.18	20.22	19.45	20.18	80,203	19.899	3.50%
2020-10-28	21.45	21.20	21.45	21.15	22.70	287,000	6,147,590	21.420	19.50	19.27	19.50	19.22	20.63	315,751	19.470	-0.46%
2020-10-27	21.55	21.20	22.20	20.95	21.70	107,300	2,302,470	21.458	19.59	19.27	20.18	19.04	19.72	118,049	19.504	-2.05%
2020-10-23	22.00	21.80	22.00	21.70	23.00	496,500	11,149,467	22.456	20.00	19.81	20.00	19.72	20.91	546,239	20.411	0.00%
2020-10-22	22.00	22.00	22.05	21.30	22.80	455,400	9,995,888	21.950	20.00	20.00	20.04	19.36	20.72	501,021	19.951	-2.00%
2020-10-21	22.45	22.15	22.45	21.75	23.15	888,900	19,675,569	22.135	20.41	20.13	20.41	19.77	21.04	977,948	20.119	1.13%
2020-10-20	22.20	21.90	22.20	21.40	22.70	163,600	3,623,144	22.146	20.18	19.91	20.18	19.45	20.63	179,989	20.130	0.91%
2020-10-19	22.00	21.95	22.00	21.95	23.80	599,900	13,693,309	22.826	20.00	19.95	20.00	19.95	21.63	659,997	20.748	-6.98%
2020-10-16	23.65	23.60	23.65	23.30	25.65	800,500	19,666,667	24.568	21.50	21.45	21.50	21.18	23.31	880,693	22.331	-7.62%
2020-10-15	25.60	25.55	25.60	24.70	26.00	780,000	19,941,429	25.566	23.27	23.22	23.27	22.45	23.63	858,139	23.238	0.20%
2020-10-14	25.55	25.55	25.60	22.55	26.65	1,464,300	36,736,514	25.088	23.22	23.22	23.27	20.50	24.22	1,610,991	22.804	14.06%
2020-10-12	22.40	22.40	22.55	20.50	22.70	320,700	7,074,345	22.059	20.36	20.36	20.50	18.63	20.63	352,827	20.050	5.66%
2020-10-09	21.20	21.20	21.45	20.65	21.80	151,700	3,222,545	21.243	19.27	19.27	19.50	18.77	19.81	166,897	19.309	-2.75%
2020-10-08	21.80	21.65	21.80	21.35	21.95	89,600	1,946,285	21.722	19.81	19.68	19.81	19.41	19.95	98,576	19.744	0.23%
2020-10-07	21.75	21.65	21.75	20.35	22.35	277,100	5,940,807	21.439	19.77	19.68	19.77	18.50	20.31	304,859	19.487	6.10%
2020-10-06	20.50	20.40	20.50	20.30	21.20	577,100	11,962,737	20.729	18.63	18.54	18.63	18.45	19.27	634,913	18.842	0.24%
2020-10-05	20.45	20.30	20.45	19.82	20.50	141,300	2,852,863	20.190	18.59	18.45	18.59	18.02	18.63	155,455	18.352	-0.24%
2020-09-30	20.50	20.10	20.50	20.00	20.75	338,900	6,918,595	20.415	18.63	18.27	18.63	18.18	18.86	372,850	18.556	1.49%
2020-09-29	20.20	20.20	20.25	20.10	21.30	841,100	17,443,020	20.738	18.36	18.36	18.41	18.27	19.36	925,360	18.850	-2.42%
2020-09-28	20.70	20.70	21.00	20.40	21.00	159,900	3,311,775	20.712	18.82	18.82	19.09	18.54	19.09	175,919	18.826	0.00%
2020-09-25	20.70	20.70	20.75	20.10	21.00	372,900	7,715,100	20.690	18.82	18.82	18.86	18.27	19.09	410,256	18.806	1.97%
2020-09-24	20.30	20.05	20.30	19.86	20.65	500,800	10,033,944	20.036	18.45	18.22	18.45	18.05	18.77	550,969	18.211	-2.17%
2020-09-23	20.75	20.50	20.75	19.80	21.95	938,400	19,205,055	20.466	18.86	18.63	18.86	18.00	19.95	1,032,407	18.602	-4.38%
2020-09-22	21.70	21.65	21.70	20.70	22.85	1,080,100	22,999,155	21.294	19.72	19.68	19.72	18.82	20.77	1,188,303	19.355	-5.45%
2020-09-21	22.95	22.90	22.95	22.55	23.50	356,000	8,181,515	22.982	20.86	20.81	20.86	20.50	21.36	391,663	20.889	-3.57%
2020-09-18	23.80	23.60	23.80	23.40	24.20	281,000	6,713,470	23.891	21.63	21.45	21.63	21.27	22.00	309,150	21.716	-0.42%
2020-09-17	23.90	23.80	23.90	22.85	24.30	531,500	12,346,695	23.230	21.72	21.63	21.72	20.77	22.09	584,745	21.115	0.84%
2020-09-16	23.70	23.70	23.75	23.40	24.95	435,210	10,333,350	23.743	21.54	21.54	21.59	21.27	22.68	478,809	21.581	-3.27%
2020-09-15	24.50	24.35	24.50	24.00	25.15	197,900	4,855,390	24.535	22.27	22.13	22.27	21.81	22.86	217,725	22.301	0.00%
2020-09-14	24.50	24.50	24.90	23.00	24.90	578,200	13,880,515	24.006	22.27	22.27	22.63	20.91	22.63	636,123	21.820	-2.00%
2020-09-11	25.00	25.00	25.10	24.95	26.10	284,400	7,133,435	25.082	22.72	22.72	22.81	22.68	23.72	312,891	22.798	-2.53%
2020-09-10	25.65	25.65	25.95	25.10	26.95	279,600	7,194,675	25.732	23.31	23.31	23.59	22.81	24.50	307,610	23.389	-2.47%
2020-09-09	26.30	26.20	26.40	26.30	27.50	484,100	12,942,862	26.736	23.91	23.81	24.00	23.91	25.00	532,596	24.301	-5.90%
2020-09-08	27.95	27.80	27.95	25.50	28.00	378,700	10,055,135	26.552	25.40	25.27	25.40	23.18	25.45	416,638	24.134	2.01%
2020-09-07	27.40	27.30	27.40	26.50	27.55	749,000	20,470,455	27.330	24.91	24.81	24.91	24.09	25.04	824,034	24.842	0.37%
2020-09-04	27.30	27.25	27.30	25.35	27.50	1,015,800	27,101,885	26.680	24.81	24.77	24.81	23.04	25.00	1,117,561	24.251	5.61%
2020-09-03	25.85	25.85	25.95	25.60	26.05	164,100	4,254,310	25.925	23.50	23.50	23.59	23.27	23.68	180,539	23.564	-0.58%
2020-09-02	26.00	25.90	26.00	25.35	26.20	298,500	7,725,910	25.882	23.63	23.54	23.63	23.04	23.81	328,403	23.526	0.00%
2020-09-01	26.00	25.90	26.00	25.70	26.20	314,700	8,175,355	25.978	23.63	23.54	23.63	23.36	23.81	346,226	23.613	0.78%
2020-08-31	25.80	25.50	25.80	24.90	26.30	547,200	14,111,845	25.789	23.45	23.18	23.45	22.63	23.91	602,018	23.441	1.98%
2020-08-28	25.30	25.30	25.55	25.05	26.10	612,800	15,570,205	25.408	23.00	23.00	23.22	22.77	23.72	674,189	23.095	-0.20%
2020-08-27	25.35	25.30	25.40	24.55	26.70	906,200	23,622,140	26.067	23.04	23.00	23.09	22.31	24.27	996,982	23.694	-0.20%
2020-08-26	25.40	25.25	25.40	24.90	25.95	432,000	11,019,655	25.509	23.09	22.95	23.09	22.63	23.59	475,277	23.186	2.01%
2020-08-25	24.90	24.80	24.90	24.65	25.35	227,100	5,649,390	24.876	22.63	22.54	22.63	22.41	23.04	249,850	22.611	-0.20%
2020-08-24	24.95	24.95	25.00	24.85	25.70	238,600	5,965,480	25.002	22.68	22.68	22.72	22.59	23.36	262,503	22.725	-2.35%
2020-08-21	25.55	25.50	25.55	25.40	25.85	361,100	9,243,025	25.597	23.22	23.18	23.22	23.09	23.50	397,274	23.266	-0.20%
2020-08-20	25.60	25.55	25.60	25.45	25.95	101,600	2,598,635	25.577	23.27	23.22	23.27	23.13	23.59	111,778	23.248	0.00%
2020-08-19	25.60	25.55	25.70	25.55	27.00	475,200	12,309,207	25.903	23.27	23.22	23.36	23.22	24.54	522,805	23.545	-2.10%
2020-08-18	26.15	26.05	26.15	25.60	26.90	893,900	23,284,923	26.049	23.77	23.68	23.77	23.27	24.45	983,449	23.677	0.00%
2020-08-17	26.15	26.15	26.25	25.50	26.95	320,300	8,313,815	25.956	23.77	23.77	23.86	23.18	24.50	352,387	23.593	-0.76%
2020-08-14	26.35	26.20	26.35	26.15	27.65	476,694	12,685,437	26.611	23.95	23.81	23.95	23.77	25.13	524,448	24.188	-4.70%
2020-08-13	27.65	27.60	27.65	27.30	28.50	161,200	4,466,030	27.705	25.13	25.09	25.13	24.81	25.90	177,349	25.182	-1.25%
2020-08-12	28.00	27.95	28.00	27.95	29.50	389,356	11,171,694	28.693	25.45	25.40	25.45	25.40	26.81	428,361	26.080	-2.78%
2020-08-11	28.80	28.80	29.20	27.65	29.80	870,700	25,004,315	28.718	26.18	26.18	26.54	25.13	27.09	957,925	26.103	2.13%
2020-08-10	28.20	28.15	28.20	28.00	28.95	451,354	12,714,860	28.171	25.63	25.59	25.63	25.45	26.31	496,570	25.605	-4.24%
2020-08-07	29.45	28.95	29.45	28.40	30.90	918,394	27,173,002	29.588	26.77	26.31	26.77	25.81	28.09	1,010,397	26.893	-4.54%
2020-08-06	30.85	30.25	30.85	28.95	31.60	1,676,872	51,313,293	30.601	28.04	27.50	28.04	26.31	28.72	1,844,858	27.814	3.87%
2020-08-05	29.70	29.45	29.70	29.00	30.50	766,300	22,772,242	29.717	27.00	26.77	27.00	26.36	27.72	843,067	27.011	-1.00%
2020-08-04	30.00	30.00	30.05	29.80	30.70	229,966	6,907,713	30.038	27.27	27.27	27.31	27.09	27.90	253,004	27.303	-0.33%
2020-08-03	30.10	30.10	30.30	29.30	31.60	586,400	17,971,713	30.648	27.36	27.36	27.54	26.63	28.72	645,145	27.857	-1.15%
2020-07-31	30.45	30.45	30.50	29.65	30.90	934,600	28,240,142	30.216	27.68	27.68	27.72	26.95	28.09	1,028,227	27.465	3.22%
2020-07-30	29.50	29.45	29.50	29.00	30.40	689,300	20,402,789	29.599	26.81	26.77	26.81	26.36	27.63	758,353	26.904	-1.34%
2020-07-29	29.90	29.85	29.90	29.10	30.80	1,246,300	37,259,545	29.896	27.18	27.13	27.18	26.45	28.00	1,371,152	27.174	1.87%
2020-07-28	29.35	29.30	29.50	29.20	31.40	1,366,100	41,014,325	30.023	26.68	26.63	26.81	26.54	28.54	1,502,954	27.289	1.21%
2020-07-27	29.00	28.95	29.00	28.15	29.35	1,004,364	29,016,699	28.891	26.36	26.31	26.36	25.59	26.68	1,104,979	26.260	3.02%
2020-07-24	28.15	28.05	28.15	27.15	28.85	597,600	16,605,745	27.787	25.59	25.50	25.59	24.68	26.22	657,467	25.257	-2.43%
2020-07-23	28.85	28.80	28.95	28.05	29.65	1,451,100	41,822,795	28.821	26.22	26.18	26.31	25.50	26.95	1,596,469	26.197	2.30%
2020-07-22	28.20	28.05	28.20	26.45	30.10	11,176,600	292,923,850	26.209	25.63	25.50	25.63	24.04	27.36	12,296,253	23.822	7.22%
2020-07-21	26.30	26.30	26.75	26.00	27.80	1,272,800	33,930,076	26.658	23.91	23.91	24.31	23.63	25.27	1,400,307	24.230	-0.75%
2020-07-20	26.50	26.20	26.50	25.40	26.95	1,157,800	30,137,055	26.030	24.09	23.81	24.09	23.09	24.50	1,273,786	23.659	6.00%
2020-07-17	25.00	25.00	25.25	24.80	25.60	243,600	6,107,765	25.073	22.72	22.72	22.95	22.54	23.27	268,003	22.790	0.40%
2020-07-16	24.90	24.55	24.90	24.05	25.25	819,100	20,257,705	24.732	22.63	22.31	22.63	21.86	22.95	901,156	22.480	1.63%
2020-07-15	24.50	24.30	24.50	23.90	26.10	679,100	16,782,557	24.713	22.27	22.09	22.27	21.72	23.72	747,131	22.463	-0.61%
2020-07-14	24.65	24.35	24.65	23.85	26.20	1,090,600	27,096,315	24.845	22.41	22.13	22.41	21.68	23.81	1,199,854	22.583	-5.01%
2020-07-13	25.95	25.95	26.00	25.50	28.15	1,438,200	37,783,517	26.271	23.59	23.59	23.63	23.18	25.59	1,582,276	23.879	-7.82%
2020-07-10	28.15	28.00	28.15	27.80	29.20	486,300	13,740,116	28.254	25.59	25.45	25.59	25.27	26.54	535,017	25.682	-3.26%
2020-07-09	29.10	29.05	29.10	28.55	30.20	922,200	27,281,523	29.583	26.45	26.40	26.45	25.95	27.45	1,014,584	26.889	-1.19%
2020-07-08	29.45	29.00	29.45	29.00	33.00	882,100	26,255,912	29.765	26.77	26.36	26.77	26.36	30.00	970,467	27.055	-7.24%
2020-07-07	31.75	31.70	31.75	31.40	34.15	498,200	16,133,815	32.384	28.86	28.81	28.86	28.54	31.04	548,109	29.435	-2.76%
2020-07-06	32.65	32.65	32.90	30.10	33.45	1,562,900	50,697,800	32.438	29.68	29.68	29.90	27.36	30.40	1,719,469	29.485	8.29%
2020-07-03	30.15	30.10	30.15	28.95	30.25	514,500	15,272,995	29.685	27.40	27.36	27.40	26.31	27.50	566,042	26.982	-0.50%
2020-07-02	30.30	30.25	30.30	28.60	30.85	1,137,400	33,944,340	29.844	27.54	27.50	27.54	26.00	28.04	1,251,343	27.126	-1.94%
2020-06-30	30.90	30.65	30.90	28.20	31.10	802,500	24,425,740	30.437	28.09	27.86	28.09	25.63	28.27	882,893	27.666	3.52%
2020-06-29	29.85	29.80	29.90	29.00	31.70	642,200	19,852,980	30.914	27.13	27.09	27.18	26.36	28.81	706,534	28.099	-3.71%
2020-06-26	31.00	30.95	31.00	28.00	31.50	1,296,500	39,706,920	30.626	28.18	28.13	28.18	25.45	28.63	1,426,381	27.838	11.31%
2020-06-24	27.85	27.85	27.95	27.70	30.50	450,000	12,737,831	28.306	25.31	25.31	25.40	25.18	27.72	495,080	25.729	-0.71%
2020-06-23	28.05	28.05	28.30	27.65	29.90	452,600	12,799,430	28.280	25.50	25.50	25.72	25.13	27.18	497,941	25.705	-5.71%
2020-06-22	29.75	29.75	29.80	29.65	30.80	163,100	4,905,135	30.074	27.04	27.04	27.09	26.95	28.00	179,439	27.336	-3.41%
2020-06-19	30.80	30.40	30.80	29.80	32.60	777,100	23,787,860	30.611	28.00	27.63	28.00	27.09	29.63	854,949	27.824	-0.96%
2020-06-18	31.10	31.10	31.20	30.40	31.95	256,200	7,956,207	31.055	28.27	28.27	28.36	27.63	29.04	281,866	28.227	2.98%
2020-06-17	30.20	30.10	30.20	29.85	30.40	274,400	8,264,930	30.120	27.45	27.36	27.45	27.13	27.63	301,889	27.377	0.50%
2020-06-16	30.05	29.80	30.05	29.65	32.80	1,121,600	34,400,765	30.671	27.31	27.09	27.31	26.95	29.81	1,233,960	27.878	-4.45%
2020-06-15	31.45	30.80	31.45	30.40	36.30	3,992,400	131,482,545	32.933	28.59	28.00	28.59	27.63	32.99	4,392,352	29.934	-13.48%
2020-06-12	36.35	36.30	36.35	36.35	37.80	250,600	9,227,835	36.823	33.04	32.99	33.04	33.04	34.36	275,705	33.470	-3.58%
2020-06-11	37.70	37.30	37.70	37.25	38.40	141,300	5,329,620	37.719	34.27	33.90	34.27	33.86	34.90	155,455	34.284	0.94%
2020-06-10	37.35	37.35	37.45	37.00	37.90	99,900	3,756,895	37.607	33.95	33.95	34.04	33.63	34.45	109,908	34.182	-1.19%
2020-06-09	37.80	37.65	37.80	37.50	38.70	666,700	25,360,395	38.039	34.36	34.22	34.36	34.09	35.18	733,489	34.575	0.93%
2020-06-08	37.45	37.40	37.45	37.10	40.35	331,100	12,718,052	38.412	34.04	33.99	34.04	33.72	36.68	364,269	34.914	-7.30%
2020-06-05	40.40	40.40	40.80	39.80	42.85	300,230	12,506,923	41.658	36.72	36.72	37.08	36.18	38.95	330,307	37.865	1.00%
2020-06-04	40.00	39.25	40.00	39.05	40.70	334,430	13,265,650	39.666	36.36	35.68	36.36	35.49	36.99	367,933	36.055	1.91%
2020-06-03	39.25	39.20	39.25	38.50	43.15	371,700	14,823,725	39.881	35.68	35.63	35.68	34.99	39.22	408,936	36.249	-4.27%
2020-06-02	41.00	40.70	41.00	39.75	43.30	175,700	7,329,917	41.718	37.27	36.99	37.27	36.13	39.36	193,301	37.920	-2.26%
2020-06-01	41.95	41.70	41.95	40.35	42.70	364,500	15,247,285	41.831	38.13	37.90	38.13	36.68	38.81	401,015	38.022	-0.47%
2020-05-29	42.15	42.15	-	37.55	42.15	999,998	40,898,275	40.898	38.31	38.31	-	34.13	38.31	1,100,176	37.174	11.51%
2020-05-28	37.80	37.75	37.80	35.20	38.10	231,700	8,576,500	37.016	34.36	34.31	34.36	31.99	34.63	254,911	33.645	5.00%
2020-05-27	36.00	35.40	36.00	35.20	36.80	76,100	2,727,615	35.843	32.72	32.18	32.72	31.99	33.45	83,724	32.579	0.14%
2020-05-26	35.95	35.95	36.00	35.30	38.45	153,300	5,605,555	36.566	32.68	32.68	32.72	32.09	34.95	168,657	33.236	-1.64%
2020-05-25	36.55	36.50	36.85	34.90	37.15	250,100	9,117,760	36.457	33.22	33.18	33.49	31.72	33.77	275,155	33.137	4.88%
2020-05-22	34.85	34.75	35.35	33.85	36.75	358,700	12,596,380	35.117	31.68	31.59	32.13	30.77	33.40	394,634	31.919	-5.17%
2020-05-21	36.75	36.50	36.75	35.45	38.65	287,900	10,759,797	37.373	33.40	33.18	33.40	32.22	35.13	316,741	33.970	0.68%
2020-05-20	36.50	36.45	36.50	36.45	38.40	124,100	4,608,950	37.139	33.18	33.13	33.18	33.13	34.90	136,532	33.757	-2.54%
2020-05-19	37.45	37.35	37.45	35.70	37.55	106,800	3,935,375	36.848	34.04	33.95	34.04	32.45	34.13	117,499	33.493	5.64%
2020-05-18	35.45	35.30	35.45	35.20	37.70	189,100	6,838,691	36.164	32.22	32.09	32.22	31.99	34.27	208,044	32.871	-5.97%
2020-05-15	37.70	37.15	37.70	36.50	37.85	135,200	5,010,685	37.061	34.27	33.77	34.27	33.18	34.40	148,744	33.687	0.27%
2020-05-14	37.60	37.05	37.60	36.70	39.50	356,800	13,315,395	37.319	34.18	33.68	34.18	33.36	35.90	392,544	33.921	-3.22%
2020-05-13	38.85	38.85	39.25	37.30	40.10	86,600	3,414,279	39.426	35.31	35.31	35.68	33.90	36.45	95,275	35.836	0.91%
2020-05-12	38.50	38.50	39.00	37.45	39.80	87,800	3,394,635	38.663	34.99	34.99	35.45	34.04	36.18	96,596	35.143	-1.41%
2020-05-11	39.05	39.05	39.25	37.80	40.30	258,900	10,100,990	39.015	35.49	35.49	35.68	34.36	36.63	284,836	35.462	3.31%
2020-05-08	37.80	37.80	37.90	36.30	38.45	236,600	8,979,420	37.952	34.36	34.36	34.45	32.99	34.95	260,302	34.496	6.18%
2020-05-07	35.60	35.50	36.10	33.35	36.30	409,000	14,193,757	34.704	32.36	32.27	32.81	30.31	32.99	449,973	31.544	6.91%
2020-05-06	33.30	33.25	33.30	32.30	34.50	333,500	11,191,420	33.558	30.27	30.22	30.27	29.36	31.36	366,909	30.502	2.15%
2020-05-05	32.60	32.60	33.05	32.35	35.55	199,702	6,668,741	33.394	29.63	29.63	30.04	29.40	32.31	219,708	30.353	-6.32%
2020-05-04	34.80	34.25	34.80	33.95	35.00	103,300	3,573,242	34.591	31.63	31.13	31.63	30.86	31.81	113,648	31.441	-1.83%
2020-04-29	35.45	35.45	35.85	33.45	35.90	204,200	7,216,580	35.341	32.22	32.22	32.59	30.40	32.63	224,656	32.123	3.65%
2020-04-28	34.20	34.00	34.20	33.90	34.95	179,400	6,131,222	34.176	31.09	30.90	31.09	30.81	31.77	197,372	31.064	0.74%
2020-04-27	33.95	33.95	34.00	33.50	36.10	446,200	15,291,315	34.270	30.86	30.86	30.90	30.45	32.81	490,900	31.150	-5.69%
2020-04-24	36.00	36.00	36.05	34.10	38.20	411,300	14,566,040	35.415	32.72	32.72	32.77	30.99	34.72	452,503	32.190	-4.26%
2020-04-23	37.60	37.60	38.50	37.00	40.00	240,800	9,279,685	38.537	34.18	34.18	34.99	33.63	36.36	264,923	35.028	-1.31%
2020-04-22	38.10	38.05	38.10	37.10	38.95	75,700	2,865,420	37.852	34.63	34.59	34.63	33.72	35.40	83,283	34.406	-1.04%
2020-04-21	38.50	38.50	38.55	38.40	40.00	75,100	2,919,010	38.868	34.99	34.99	35.04	34.90	36.36	82,623	35.329	-3.27%
2020-04-20	39.80	39.50	39.80	39.00	41.25	128,298	5,079,802	39.594	36.18	35.90	36.18	35.45	37.49	141,151	35.989	-1.49%
2020-04-17	40.40	40.40	40.50	39.60	41.45	371,800	14,953,245	40.219	36.72	36.72	36.81	35.99	37.68	409,046	36.556	0.50%
2020-04-16	40.20	40.20	40.25	39.80	41.35	198,800	8,041,535	40.450	36.54	36.54	36.58	36.18	37.58	218,715	36.767	-0.25%
2020-04-15	40.30	40.20	40.30	39.65	41.00	190,300	7,652,185	40.211	36.63	36.54	36.63	36.04	37.27	209,364	36.550	1.26%
2020-04-14	39.80	39.35	39.80	39.00	40.50	231,200	9,176,520	39.691	36.18	35.77	36.18	35.45	36.81	254,361	36.077	-1.00%
2020-04-09	40.20	39.45	40.20	39.30	40.55	254,900	10,214,815	40.074	36.54	35.86	36.54	35.72	36.86	280,435	36.425	3.21%
2020-04-08	38.95	38.85	39.00	38.75	41.00	322,900	12,881,810	39.894	35.40	35.31	35.45	35.22	37.27	355,248	36.262	-1.39%
2020-04-07	39.50	39.30	39.50	36.90	39.50	447,500	17,172,490	38.374	35.90	35.72	35.90	33.54	35.90	492,330	34.880	3.95%
2020-04-06	38.00	38.00	38.10	37.25	41.20	328,200	12,874,380	39.227	34.54	34.54	34.63	33.86	37.45	361,079	35.655	-7.20%
2020-04-03	40.95	40.60	40.95	40.00	42.60	411,400	16,864,420	40.993	37.22	36.90	37.22	36.36	38.72	452,613	37.260	1.11%
2020-04-02	40.50	40.50	40.65	39.60	41.75	521,800	20,946,035	40.142	36.81	36.81	36.95	35.99	37.95	574,073	36.487	1.76%
2020-04-01	39.80	39.70	39.80	39.80	44.00	1,762,300	73,232,535	41.555	36.18	36.09	36.18	36.18	39.99	1,938,844	37.771	-14.41%
2020-03-31	46.50	46.50	47.40	44.35	48.45	369,800	17,037,810	46.073	42.27	42.27	43.08	40.31	44.04	406,846	41.878	5.08%
2020-03-30	44.25	44.25	44.35	44.15	48.00	145,300	6,520,885	44.879	40.22	40.22	40.31	40.13	43.63	159,856	40.792	-3.28%
2020-03-27	45.75	45.75	46.00	45.75	48.70	193,100	9,024,635	46.736	41.58	41.58	41.81	41.58	44.27	212,444	42.480	-6.06%
2020-03-26	48.70	48.50	48.95	46.05	49.20	402,800	19,095,825	47.408	44.27	44.08	44.49	41.86	44.72	443,152	43.091	4.28%
2020-03-25	46.70	46.00	46.70	44.35	46.70	284,400	13,127,315	46.158	42.45	41.81	42.45	40.31	42.45	312,891	41.955	8.35%
2020-03-24	43.10	43.10	43.55	41.55	43.65	214,600	9,102,685	42.417	39.18	39.18	39.58	37.77	39.68	236,098	38.555	4.87%
2020-03-23	41.10	40.75	41.10	39.00	42.95	241,419	9,848,998	40.796	37.36	37.04	37.36	35.45	39.04	265,604	37.082	0.37%
2020-03-20	40.95	40.95	41.00	38.50	42.50	339,300	13,933,345	41.065	37.22	37.22	37.27	34.99	38.63	373,290	37.326	4.33%
2020-03-19	39.25	39.25	39.45	38.05	40.55	265,600	10,406,890	39.183	35.68	35.68	35.86	34.59	36.86	292,207	35.615	-3.33%
2020-03-18	40.60	40.60	40.95	38.60	45.95	1,034,400	43,646,760	42.195	36.90	36.90	37.22	35.09	41.77	1,138,024	38.353	-3.91%
2020-03-17	42.25	42.25	42.40	40.05	43.35	223,600	9,283,412	41.518	38.40	38.40	38.54	36.40	39.40	246,000	37.737	-2.54%
2020-03-16	43.35	43.35	43.50	43.00	47.20	318,500	14,258,180	44.767	39.40	39.40	39.54	39.08	42.90	350,407	40.690	-9.12%
2020-03-13	47.70	47.70	48.00	44.10	48.00	561,300	26,208,955	46.693	43.36	43.36	43.63	40.08	43.63	617,530	42.442	0.00%
2020-03-12	47.70	47.70	48.15	45.60	49.40	341,500	16,246,690	47.575	43.36	43.36	43.77	41.45	44.90	375,711	43.243	-1.65%
2020-03-11	48.50	48.55	49.90	48.10	51.50	226,100	11,199,670	49.534	44.08	44.13	45.36	43.72	46.81	248,750	45.024	-0.92%
2020-03-10	48.95	48.95	49.60	47.55	50.75	1,276,500	63,200,165	49.511	44.49	44.49	45.08	43.22	46.13	1,404,378	45.002	2.94%
2020-03-09	47.55	47.20	47.55	45.20	50.80	777,600	37,409,905	48.109	43.22	42.90	43.22	41.08	46.17	855,499	43.729	-7.67%
2020-03-06	51.50	51.45	51.60	51.00	54.15	334,800	17,352,335	51.829	46.81	46.77	46.90	46.36	49.22	368,340	47.110	-0.77%
2020-03-05	51.90	51.90	52.00	49.00	53.30	514,900	26,584,165	51.630	47.17	47.17	47.27	44.54	48.45	566,482	46.929	6.57%
2020-03-04	48.70	48.80	48.90	46.80	48.85	345,945	16,506,807	47.715	44.27	44.36	44.45	42.54	44.40	380,601	43.370	0.10%
2020-03-03	48.65	48.60	48.65	48.55	50.00	384,400	18,967,935	49.344	44.22	44.17	44.22	44.13	45.45	422,909	44.851	-1.72%
2020-03-02	49.50	49.50	49.55	48.50	49.85	464,900	22,951,850	49.369	44.99	44.99	45.04	44.08	45.31	511,473	44.874	1.02%
2020-02-28	49.00	48.70	49.00	46.50	49.70	349,616	16,876,741	48.272	44.54	44.27	44.54	42.27	45.17	384,640	43.877	-2.00%
2020-02-27	50.00	49.95	50.00	49.50	51.20	286,175	14,373,786	50.227	45.45	45.40	45.45	44.99	46.54	314,844	45.654	-0.60%
2020-02-26	50.30	50.00	50.30	48.70	50.55	439,300	21,972,620	50.017	45.72	45.45	45.72	44.27	45.95	483,308	45.463	0.60%
2020-02-25	50.00	49.95	50.40	49.90	52.60	189,200	9,525,605	50.347	45.45	45.40	45.81	45.36	47.81	208,154	45.762	-2.15%
2020-02-24	51.10	50.85	51.10	49.45	53.00	573,538	29,247,401	50.995	46.45	46.22	46.45	44.95	48.17	630,994	46.351	-2.11%
2020-02-21	52.20	52.20	52.50	52.05	53.00	185,748	9,752,039	52.501	47.45	47.45	47.72	47.31	48.17	204,356	47.721	-1.51%
2020-02-20	53.00	53.00	53.35	51.00	54.65	756,043	40,203,143	53.176	48.17	48.17	48.49	46.36	49.67	831,782	48.334	-1.67%
2020-02-19	53.90	53.60	53.90	52.65	55.00	1,091,100	58,954,931	54.033	48.99	48.72	48.99	47.86	49.99	1,200,405	49.113	0.28%
2020-02-18	53.75	53.75	53.90	53.20	55.20	477,047	25,756,785	53.992	48.86	48.86	48.99	48.36	50.17	524,837	49.076	-0.46%
2020-02-17	54.00	53.30	54.00	52.55	54.90	827,800	44,348,725	53.574	49.08	48.45	49.08	47.76	49.90	910,728	48.696	4.75%
2020-02-14	51.55	51.55	51.65	50.50	54.65	596,500	31,461,790	52.744	46.86	46.86	46.95	45.90	49.67	656,256	47.941	2.08%
2020-02-13	50.50	50.50	50.60	49.45	53.65	326,147	16,597,961	50.891	45.90	45.90	45.99	44.95	48.76	358,820	46.257	-1.17%
2020-02-12	51.10	51.10	51.15	47.90	52.35	605,000	30,229,047	49.965	46.45	46.45	46.49	43.54	47.58	665,608	45.416	7.35%
2020-02-11	47.60	47.40	47.65	46.80	48.60	327,952	15,561,782	47.451	43.27	43.08	43.31	42.54	44.17	360,806	43.131	3.48%
2020-02-10	46.00	45.95	46.00	42.25	47.20	432,100	19,808,170	45.842	41.81	41.77	41.81	38.40	42.90	475,387	41.667	7.10%
2020-02-07	42.95	42.60	43.00	41.00	43.75	273,700	11,571,640	42.279	39.04	38.72	39.08	37.27	39.77	301,119	38.429	0.00%
2020-02-06	42.95	42.75	42.95	42.55	43.65	190,400	8,196,610	43.049	39.04	38.86	39.04	38.68	39.68	209,474	39.129	1.30%
2020-02-05	42.40	42.40	42.50	41.50	44.10	269,800	11,626,085	43.092	38.54	38.54	38.63	37.72	40.08	296,828	39.168	3.41%
2020-02-04	41.00	41.00	41.05	38.95	42.00	257,400	10,435,215	40.541	37.27	37.27	37.31	35.40	38.18	283,186	36.849	5.81%
2020-02-03	38.75	38.75	39.20	35.60	39.70	285,700	11,060,535	38.714	35.22	35.22	35.63	32.36	36.09	314,321	35.189	-1.40%
2020-01-31	39.30	38.95	39.30	37.40	40.70	207,000	8,143,845	39.342	35.72	35.40	35.72	33.99	36.99	227,737	35.760	2.61%
2020-01-30	38.30	38.30	38.40	37.90	42.30	1,216,600	47,564,635	39.096	34.81	34.81	34.90	34.45	38.45	1,338,477	35.536	-8.81%
2020-01-29	42.00	42.00	42.05	41.50	44.00	699,300	29,585,850	42.308	38.18	38.18	38.22	37.72	39.99	769,355	38.455	-3.45%
2020-01-24	43.50	43.10	43.60	40.25	43.60	947,910	40,585,385	42.816	39.54	39.18	39.63	36.58	39.63	1,042,870	38.917	6.62%
2020-01-23	40.80	40.80	41.10	40.20	43.15	1,254,000	52,725,585	42.046	37.08	37.08	37.36	36.54	39.22	1,379,624	38.217	0.37%
2020-01-22	40.65	40.65	40.70	37.30	41.05	1,514,900	59,487,140	39.268	36.95	36.95	36.99	33.90	37.31	1,666,660	35.692	7.68%
2020-01-21	37.75	37.60	37.75	37.05	38.80	448,500	17,059,765	38.037	34.31	34.18	34.31	33.68	35.27	493,430	34.574	-1.82%
2020-01-20	38.45	38.30	38.45	37.50	39.05	612,300	23,594,200	38.534	34.95	34.81	34.95	34.09	35.49	673,639	35.025	3.92%
2020-01-17	37.00	37.00	37.45	36.85	39.10	446,500	16,732,285	37.474	33.63	33.63	34.04	33.49	35.54	491,230	34.062	-3.90%
2020-01-16	38.50	38.50	38.65	36.20	38.70	578,000	21,881,910	37.858	34.99	34.99	35.13	32.90	35.18	635,903	34.411	5.19%
2020-01-15	36.60	36.60	36.85	35.00	37.20	380,400	13,768,560	36.195	33.27	33.27	33.49	31.81	33.81	418,508	32.899	-0.81%
2020-01-14	36.90	36.80	36.90	36.75	39.20	510,700	19,573,105	38.326	33.54	33.45	33.54	33.40	35.63	561,861	34.836	-4.40%
2020-01-13	38.60	38.60	38.65	37.75	38.80	1,112,600	42,616,207	38.303	35.09	35.09	35.13	34.31	35.27	1,224,058	34.816	2.39%
2020-01-10	37.70	37.60	37.70	36.25	38.00	560,400	21,084,820	37.625	34.27	34.18	34.27	32.95	34.54	616,540	34.199	3.29%
2020-01-09	36.50	36.50	36.55	36.15	38.00	553,400	20,691,047	37.389	33.18	33.18	33.22	32.86	34.54	608,839	33.984	1.39%
2020-01-08	36.00	35.95	36.00	34.40	37.35	264,000	9,520,497	36.063	32.72	32.68	32.72	31.27	33.95	290,447	32.779	0.14%
2020-01-07	35.95	35.65	35.95	32.50	36.80	735,300	25,313,342	34.426	32.68	32.40	32.68	29.54	33.45	808,961	31.291	11.30%
2020-01-06	32.30	32.30	32.45	32.10	33.40	1,115,100	36,046,700	32.326	29.36	29.36	29.50	29.18	30.36	1,226,809	29.382	1.25%
2020-01-03	31.90	31.65	31.90	31.60	32.10	156,600	4,987,120	31.846	29.00	28.77	29.00	28.72	29.18	172,288	28.946	0.00%
2020-01-02	31.90	32.05	32.15	31.60	32.75	526,700	16,801,970	31.901	29.00	29.13	29.22	28.72	29.77	579,464	28.996	-2.74%
2019-12-31	32.80	32.55	32.80	30.80	32.80	503,100	16,122,485	32.046	29.81	29.59	29.81	28.00	29.81	553,500	29.128	2.66%
2019-12-30	31.95	31.65	31.95	31.55	32.60	166,600	5,328,605	31.984	29.04	28.77	29.04	28.68	29.63	183,290	29.072	-1.84%
2019-12-27	32.55	32.55	32.60	31.05	32.85	418,000	13,469,030	32.223	29.59	29.59	29.63	28.22	29.86	459,875	29.288	0.93%
2019-12-24	32.25	31.80	32.25	30.00	32.55	266,200	8,346,828	31.356	29.31	28.90	29.31	27.27	29.59	292,867	28.500	1.42%
2019-12-23	31.80	31.50	31.80	30.80	32.65	239,200	7,532,625	31.491	28.90	28.63	28.90	28.00	29.68	263,163	28.623	-2.30%
2019-12-20	32.55	32.55	32.70	30.10	33.50	1,554,600	50,075,540	32.211	29.59	29.59	29.72	27.36	30.45	1,710,337	29.278	7.25%
2019-12-19	30.35	30.15	30.35	27.20	30.40	827,800	23,807,110	28.760	27.59	27.40	27.59	24.72	27.63	910,728	26.141	10.56%
2019-12-18	27.45	27.45	27.50	27.10	27.65	355,400	9,760,997	27.465	24.95	24.95	25.00	24.63	25.13	391,003	24.964	-1.08%
2019-12-17	27.75	27.75	27.80	26.55	27.90	1,348,800	37,000,900	27.433	25.22	25.22	25.27	24.13	25.36	1,483,920	24.935	4.32%
2019-12-16	26.60	26.60	26.65	25.80	26.60	1,316,100	34,670,045	26.343	24.18	24.18	24.22	23.45	24.18	1,447,945	23.944	0.19%
2019-12-13	26.55	26.55	26.65	26.30	27.00	5,179,500	137,202,055	26.489	24.13	24.13	24.22	23.91	24.54	5,698,373	24.077