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
2026-06-30	3.840	3.540	3.850	-	-	0	0	-	3.840	3.540	3.850	-	-	0	-	-0.26%
2026-06-29	3.850	3.540	3.890	-	-	0	0	-	3.850	3.540	3.890	-	-	0	-	0.00%
2026-06-26	3.850	3.550	3.850	-	-	0	0	-	3.850	3.550	3.850	-	-	0	-	-0.26%
2026-06-25	3.860	3.560	3.870	-	-	0	0	-	3.860	3.560	3.870	-	-	0	-	-0.26%
2026-06-24	3.870	3.870	3.890	3.550	3.550	700	2,485	3.5500	3.870	3.870	3.890	3.550	3.550	700	3.5500	-0.51%
2026-06-23	3.890	3.560	3.890	3.640	3.890	2,000	7,305	3.6525	3.890	3.560	3.890	3.640	3.890	2,000	3.6525	9.89%
2026-06-22	3.540	3.350	3.880	-	-	0	0	-	3.540	3.350	3.880	-	-	0	-	0.00%
2026-06-18	3.540	3.330	3.790	3.440	3.510	1,900	6,641	3.4953	3.540	3.330	3.790	3.440	3.510	1,900	3.4953	-7.09%
2026-06-17	3.810	3.220	4.000	-	-	0	0	-	3.810	3.220	4.000	-	-	0	-	0.00%
2026-06-16	3.810	3.000	4.100	-	-	0	0	-	3.810	3.000	4.100	-	-	0	-	0.00%
2026-06-15	3.810	3.620	3.810	-	-	0	0	-	3.810	3.620	3.810	-	-	0	-	0.00%
2026-06-12	3.810	3.810	4.080	-	-	0	0	-	3.810	3.810	4.080	-	-	0	-	0.26%
2026-06-11	3.900	3.900	4.080	3.800	3.900	3,900	15,130	3.8795	3.800	3.800	3.975	3.703	3.800	4,003	3.7800	0.00%
2026-06-10	3.900	3.710	3.900	3.890	3.900	33,400	130,256	3.8999	3.800	3.615	3.800	3.790	3.800	34,279	3.7999	0.26%
2026-06-09	3.890	3.700	3.900	3.700	3.890	9,600	35,596	3.7079	3.790	3.605	3.800	3.605	3.790	9,853	3.6128	-0.26%
2026-06-08	3.900	3.470	3.900	-	-	0	0	-	3.800	3.381	3.800	-	-	0	-	0.00%
2026-06-05	3.900	3.640	4.090	-	-	0	0	-	3.800	3.547	3.985	-	-	0	-	0.00%
2026-06-04	3.900	3.700	3.900	-	-	0	0	-	3.800	3.605	3.800	-	-	0	-	-2.26%
2026-06-03	3.990	3.750	4.000	3.690	4.090	1,000	3,747	3.7470	3.888	3.654	3.897	3.595	3.985	1,026	3.6509	7.55%
2026-06-02	3.710	-	3.830	3.710	3.900	6,100	23,581	3.8657	3.615	-	3.732	3.615	3.800	6,261	3.7666	-4.87%
2026-06-01	3.900	-	4.000	-	-	0	0	-	3.800	-	3.897	-	-	0	-	0.00%
2026-05-29	3.900	3.350	3.900	4.000	4.000	200	800	4.0000	3.800	3.264	3.800	3.897	3.897	205	3.8974	7.14%
2026-05-28	3.640	3.540	3.640	3.630	3.650	9,100	33,074	3.6345	3.547	3.449	3.547	3.537	3.556	9,339	3.5413	-3.45%
2026-05-27	3.770	-	3.770	3.780	3.780	700	2,646	3.7800	3.673	-	3.673	3.683	3.683	718	3.6831	-0.26%
2026-05-26	3.780	3.780	3.840	3.780	3.840	1,300	4,974	3.8262	3.683	3.683	3.742	3.683	3.742	1,334	3.7280	-4.30%
2026-05-22	3.950	-	3.950	-	-	0	0	-	3.849	-	3.849	-	-	0	-	-0.75%
2026-05-21	3.980	-	4.000	-	-	0	0	-	3.878	-	3.897	-	-	0	-	0.00%
2026-05-20	3.980	-	3.980	-	-	0	0	-	3.878	-	3.878	-	-	0	-	-0.50%
2026-05-19	4.000	-	4.000	-	-	0	0	-	3.897	-	3.897	-	-	0	-	0.00%
2026-05-18	4.000	3.800	4.050	-	-	0	0	-	3.897	3.703	3.946	-	-	0	-	0.00%
2026-05-15	4.000	-	4.050	-	-	0	0	-	3.897	-	3.946	-	-	0	-	0.00%
2026-05-14	4.000	3.830	4.010	-	-	0	0	-	3.897	3.732	3.907	-	-	0	-	-0.25%
2026-05-13	4.010	-	4.010	-	-	0	0	-	3.907	-	3.907	-	-	0	-	-0.50%
2026-05-12	4.030	-	3.910	-	-	0	0	-	3.927	-	3.810	-	-	0	-	0.00%
2026-05-11	4.030	3.830	4.040	-	-	0	0	-	3.927	3.732	3.936	-	-	0	-	-0.49%
2026-05-08	4.050	3.840	4.100	-	-	0	0	-	3.946	3.742	3.995	-	-	0	-	0.00%
2026-05-07	4.050	3.840	4.060	-	-	0	0	-	3.946	3.742	3.956	-	-	0	-	-0.98%
2026-05-06	4.090	3.850	4.100	-	-	0	0	-	3.985	3.751	3.995	-	-	0	-	0.00%
2026-05-05	4.090	3.830	4.100	4.000	4.090	1,400	5,681	4.0579	3.985	3.732	3.995	3.897	3.985	1,437	3.9538	2.51%
2026-05-04	3.990	3.830	4.060	-	-	0	0	-	3.888	3.732	3.956	-	-	0	-	0.00%
2026-04-30	3.990	3.860	4.090	3.850	3.990	104,700	407,813	3.8951	3.888	3.761	3.985	3.751	3.888	107,455	3.7952	1.79%
2026-04-29	3.920	3.920	4.090	3.910	4.090	11,400	44,764	3.9267	3.819	3.819	3.985	3.810	3.985	11,700	3.8260	-1.75%
2026-04-28	3.990	3.800	3.990	-	-	0	0	-	3.888	3.703	3.888	-	-	0	-	0.00%
2026-04-27	3.990	-	3.990	-	-	0	0	-	3.888	-	3.888	-	-	0	-	0.00%
2026-04-24	3.990	3.960	3.990	-	-	0	0	-	3.888	3.858	3.888	-	-	0	-	0.00%
2026-04-23	3.990	-	3.990	-	-	0	0	-	3.888	-	3.888	-	-	0	-	0.00%
2026-04-22	3.990	3.810	4.100	-	-	0	0	-	3.888	3.712	3.995	-	-	0	-	0.00%
2026-04-21	3.990	3.810	4.000	3.800	4.000	18,000	71,964	3.9980	3.888	3.712	3.897	3.703	3.897	18,474	3.8955	0.00%
2026-04-20	3.990	3.810	4.000	-	-	0	0	-	3.888	3.712	3.897	-	-	0	-	0.00%
2026-04-17	3.990	3.800	4.090	3.790	4.090	50,300	191,613	3.8094	3.888	3.703	3.985	3.693	3.985	51,624	3.7117	4.72%
2026-04-16	3.810	3.790	3.810	3.700	3.810	265,600	1,009,909	3.8024	3.712	3.693	3.712	3.605	3.712	272,589	3.7049	2.97%
2026-04-15	3.700	3.700	3.990	3.700	3.820	119,300	454,452	3.8093	3.605	3.605	3.888	3.605	3.722	122,439	3.7116	-4.64%
2026-04-14	3.880	3.860	4.080	-	-	0	0	-	3.781	3.761	3.975	-	-	0	-	0.00%
2026-04-13	3.880	3.880	4.050	3.850	4.090	45,100	175,083	3.8821	3.781	3.781	3.946	3.751	3.985	46,287	3.7826	-4.90%
2026-04-10	4.080	3.900	4.100	3.980	4.080	20,900	83,272	3.9843	3.975	3.800	3.995	3.878	3.975	21,450	3.8821	2.51%
2026-04-09	3.980	3.980	4.100	3.980	4.090	9,700	38,778	3.9977	3.878	3.878	3.995	3.878	3.985	9,955	3.8952	-0.50%
2026-04-08	4.000	3.990	4.000	3.980	4.400	130,800	525,777	4.0197	3.897	3.888	3.897	3.878	4.287	134,242	3.9166	-2.91%
2026-04-02	4.120	3.980	4.150	4.090	4.180	103,100	427,581	4.1472	4.014	3.878	4.044	3.985	4.073	105,813	4.0409	1.98%
2026-04-01	4.040	3.800	4.040	3.980	4.120	85,900	347,335	4.0435	3.936	3.703	3.936	3.878	4.014	88,161	3.9398	0.50%
2026-03-31	4.020	-	4.020	3.980	4.040	96,900	389,020	4.0147	3.917	-	3.917	3.878	3.936	99,450	3.9117	1.52%
2026-03-30	3.960	3.120	4.400	-	-	0	0	-	3.858	3.040	4.287	-	-	0	-	0.00%
2026-03-27	3.960	3.030	4.400	-	-	0	0	-	3.858	2.952	4.287	-	-	0	-	0.00%
2026-03-26	3.960	3.050	3.960	-	-	0	0	-	3.858	2.972	3.858	-	-	0	-	-0.25%
2026-03-25	3.970	3.030	3.970	-	-	0	0	-	3.868	2.952	3.868	-	-	0	-	-0.25%
2026-03-24	3.980	3.870	3.980	3.980	3.980	800	3,070	3.8375	3.878	3.771	3.878	3.878	3.878	821	3.7391	0.00%
2026-03-23	3.980	3.600	3.980	-	-	0	0	-	3.878	3.508	3.878	-	-	0	-	-0.25%
2026-03-20	3.990	3.810	4.080	-	-	0	0	-	3.888	3.712	3.975	-	-	0	-	0.00%
2026-03-19	3.990	3.840	3.990	3.800	3.990	10,600	40,394	3.8108	3.888	3.742	3.888	3.703	3.888	10,879	3.7130	-0.25%
2026-03-18	4.000	3.820	4.000	3.790	4.000	9,300	36,981	3.9765	3.897	3.722	3.897	3.693	3.897	9,545	3.8745	0.00%
2026-03-17	4.000	3.950	4.000	4.000	4.090	132,500	530,045	4.0003	3.897	3.849	3.897	3.897	3.985	135,987	3.8978	0.00%
2026-03-16	4.000	3.950	4.030	4.000	4.190	364,100	1,461,263	4.0134	3.897	3.849	3.927	3.897	4.083	373,682	3.9104	-4.76%
2026-03-13	4.200	4.040	4.200	4.200	4.390	33,700	141,559	4.2006	4.092	3.936	4.092	4.092	4.277	34,587	4.0929	-3.45%
2026-03-12	4.350	4.200	4.350	-	-	0	0	-	4.238	4.092	4.238	-	-	0	-	0.00%
2026-03-11	4.350	4.200	4.350	4.180	4.350	2,800	11,766	4.2021	4.238	4.092	4.238	4.073	4.238	2,874	4.0944	0.00%
2026-03-10	4.350	4.200	4.350	-	-	0	0	-	4.238	4.092	4.238	-	-	0	-	0.00%
2026-03-09	4.350	4.200	4.350	-	-	0	0	-	4.238	4.092	4.238	-	-	0	-	0.00%
2026-03-06	4.350	4.200	4.350	4.210	4.360	900	3,819	4.2433	4.238	4.092	4.238	4.102	4.248	924	4.1345	3.57%
2026-03-05	4.200	4.200	4.410	-	-	0	0	-	4.092	4.092	4.297	-	-	0	-	0.00%
2026-03-04	4.200	4.200	4.450	4.200	4.470	10,100	42,678	4.2255	4.092	4.092	4.336	4.092	4.355	10,366	4.1172	-5.62%
2026-03-03	4.450	4.230	4.480	-	-	0	0	-	4.336	4.122	4.365	-	-	0	-	0.00%
2026-03-02	4.450	4.230	4.500	-	-	0	0	-	4.336	4.122	4.385	-	-	0	-	0.00%
2026-02-27	4.450	4.230	4.480	-	-	0	0	-	4.336	4.122	4.365	-	-	0	-	0.00%
2026-02-26	4.450	4.230	4.480	-	-	0	0	-	4.336	4.122	4.365	-	-	0	-	0.00%
2026-02-25	4.450	4.250	4.500	-	-	0	0	-	4.336	4.141	4.385	-	-	0	-	0.00%
2026-02-24	4.450	4.250	4.450	-	-	0	0	-	4.336	4.141	4.336	-	-	0	-	0.00%
2026-02-23	4.450	4.300	4.450	4.490	4.500	10,000	44,922	4.4922	4.336	4.190	4.336	4.375	4.385	10,263	4.3770	4.46%
2026-02-20	4.260	4.260	4.500	4.260	4.260	1,800	7,668	4.2600	4.151	4.151	4.385	4.151	4.151	1,847	4.1508	0.00%
2026-02-16	4.260	4.180	4.500	-	-	0	0	-	4.151	4.073	4.385	-	-	0	-	0.00%
2026-02-13	4.260	4.180	4.500	-	-	0	0	-	4.151	4.073	4.385	-	-	0	-	0.00%
2026-02-12	4.260	4.180	4.530	-	-	0	0	-	4.151	4.073	4.414	-	-	0	-	0.00%
2026-02-11	4.260	4.260	4.540	4.230	4.260	8,000	34,050	4.2563	4.151	4.151	4.424	4.122	4.151	8,211	4.1471	-3.18%
2026-02-10	4.400	4.180	4.400	4.400	4.400	300	1,320	4.4000	4.287	4.073	4.287	4.287	4.287	308	4.2872	-3.93%
2026-02-09	4.580	4.400	4.580	-	-	0	0	-	4.463	4.287	4.463	-	-	0	-	0.00%
2026-02-06	4.580	4.420	4.580	-	-	0	0	-	4.463	4.307	4.463	-	-	0	-	0.00%
2026-02-05	4.580	4.430	4.600	4.430	4.580	2,100	9,318	4.4371	4.463	4.316	4.482	4.316	4.463	2,155	4.3234	-0.22%
2026-02-04	4.590	4.430	4.600	-	-	0	0	-	4.472	4.316	4.482	-	-	0	-	-0.22%
2026-02-03	4.600	4.410	4.600	-	-	0	0	-	4.482	4.297	4.482	-	-	0	-	0.00%
2026-02-02	4.600	4.400	4.600	-	-	0	0	-	4.482	4.287	4.482	-	-	0	-	0.00%
2026-01-30	4.600	4.420	4.600	-	-	0	0	-	4.482	4.307	4.482	-	-	0	-	-0.43%
2026-01-29	4.620	4.420	4.620	-	-	0	0	-	4.502	4.307	4.502	-	-	0	-	-0.22%
2026-01-28	4.630	4.420	4.700	-	-	0	0	-	4.511	4.307	4.579	-	-	0	-	0.00%
2026-01-27	4.630	4.400	4.630	-	-	0	0	-	4.511	4.287	4.511	-	-	0	-	-0.22%
2026-01-26	4.640	4.380	4.650	4.330	4.690	2,800	12,232	4.3686	4.521	4.268	4.531	4.219	4.570	2,874	4.2566	5.45%
2026-01-23	4.400	4.300	4.650	4.400	4.700	24,800	113,531	4.5779	4.287	4.190	4.531	4.287	4.579	25,453	4.4605	-5.78%
2026-01-22	4.670	4.670	4.690	4.600	4.690	45,800	212,748	4.6452	4.550	4.550	4.570	4.482	4.570	47,005	4.5260	1.52%
2026-01-21	4.600	4.570	4.600	4.410	4.650	67,400	310,700	4.6098	4.482	4.453	4.482	4.297	4.531	69,174	4.4916	-0.65%
2026-01-20	4.630	4.630	4.680	4.400	4.700	31,200	144,709	4.6381	4.511	4.511	4.560	4.287	4.579	32,021	4.5192	-0.86%
2026-01-19	4.670	4.650	4.750	4.370	4.670	48,700	224,229	4.6043	4.550	4.531	4.628	4.258	4.550	49,982	4.4862	0.00%
2026-01-16	4.670	4.670	4.700	4.400	4.670	23,400	108,249	4.6260	4.550	4.550	4.579	4.287	4.550	24,016	4.5074	0.00%
2026-01-15	4.670	4.670	4.700	4.630	4.700	20,900	97,515	4.6658	4.550	4.550	4.579	4.511	4.579	21,450	4.5462	1.74%
2026-01-14	4.590	4.590	4.600	4.330	4.600	135,000	608,713	4.5090	4.472	4.472	4.482	4.219	4.482	138,553	4.3934	-0.43%
2026-01-13	4.610	4.590	4.660	4.100	4.660	18,200	82,064	4.5090	4.492	4.472	4.541	3.995	4.541	18,679	4.3934	2.90%
2026-01-09	4.480	4.280	4.500	4.280	4.480	28,600	124,114	4.3397	4.365	4.170	4.385	4.170	4.365	29,353	4.2284	-0.22%
2026-01-08	4.490	4.250	4.490	4.250	4.490	21,700	92,478	4.2617	4.375	4.141	4.375	4.141	4.375	22,271	4.1524	7.42%
2026-01-07	4.180	3.880	4.150	4.180	4.180	900	3,762	4.1800	4.073	3.781	4.044	4.073	4.073	924	4.0728	-0.24%
2026-01-06	4.190	4.190	4.210	4.190	4.200	1,300	5,456	4.1969	4.083	4.083	4.102	4.083	4.092	1,334	4.0893	0.00%
2026-01-05	4.190	3.880	4.190	3.980	4.210	12,600	50,169	3.9817	4.083	3.781	4.083	3.878	4.102	12,932	3.8796	5.28%
2025-12-31	3.980	3.800	4.210	-	-	0	0	-	3.878	3.703	4.102	-	-	0	-	0.00%
2025-12-30	3.980	3.900	3.980	3.830	3.980	2,276	8,746	3.8427	3.878	3.800	3.878	3.732	3.878	2,336	3.7442	3.65%
2025-12-29	3.840	3.840	3.980	3.800	3.810	1,300	4,946	3.8046	3.742	3.742	3.878	3.703	3.712	1,334	3.7071	-3.52%
2025-12-24	3.980	3.820	3.980	-	-	0	0	-	3.878	3.722	3.878	-	-	0	-	0.00%
2025-12-23	3.980	3.930	3.980	-	-	0	0	-	3.878	3.829	3.878	-	-	0	-	0.00%
2025-12-22	3.980	3.790	3.980	-	-	0	0	-	3.878	3.693	3.878	-	-	0	-	-0.50%
2025-12-19	4.000	3.780	4.290	-	-	0	0	-	3.897	3.683	4.180	-	-	0	-	0.00%
2025-12-18	4.000	3.780	4.000	-	-	0	0	-	3.897	3.683	3.897	-	-	0	-	0.00%
2025-12-17	4.000	3.780	4.290	-	-	0	0	-	3.897	3.683	4.180	-	-	0	-	0.00%
2025-12-16	4.000	3.780	4.290	-	-	0	0	-	3.897	3.683	4.180	-	-	0	-	0.00%
2025-12-15	4.000	3.780	4.000	-	-	0	0	-	3.897	3.683	3.897	-	-	0	-	-7.62%
2025-12-12	4.330	3.780	4.330	-	-	0	0	-	4.219	3.683	4.219	-	-	0	-	0.00%
2025-12-11	4.330	3.780	4.330	-	-	0	0	-	4.219	3.683	4.219	-	-	0	-	0.00%
2025-12-10	4.330	3.870	4.330	-	-	0	0	-	4.219	3.771	4.219	-	-	0	-	0.00%
2025-12-09	4.330	3.870	4.330	-	-	0	0	-	4.219	3.771	4.219	-	-	0	-	0.00%
2025-12-08	4.330	3.860	4.360	-	-	0	0	-	4.219	3.761	4.248	-	-	0	-	0.00%
2025-12-05	4.330	3.860	4.360	-	-	0	0	-	4.219	3.761	4.248	-	-	0	-	0.00%
2025-12-04	4.330	3.860	4.360	-	-	0	0	-	4.219	3.761	4.248	-	-	0	-	0.00%
2025-12-03	4.330	3.840	4.360	-	-	0	0	-	4.219	3.742	4.248	-	-	0	-	0.00%
2025-12-02	4.330	3.840	4.360	-	-	0	0	-	4.219	3.742	4.248	-	-	0	-	0.00%
2025-12-01	4.330	3.850	4.330	4.330	4.370	4,200	18,226	4.3395	4.219	3.751	4.219	4.219	4.258	4,311	4.2283	-0.92%
2025-11-28	4.370	4.120	4.370	-	-	0	0	-	4.258	4.014	4.258	-	-	0	-	0.00%
2025-11-27	4.370	4.140	4.370	-	-	0	0	-	4.258	4.034	4.258	-	-	0	-	0.00%
2025-11-26	4.370	4.120	4.390	3.780	4.440	23,500	91,041	3.8741	4.258	4.014	4.277	3.683	4.326	24,118	3.7747	0.00%
2025-11-25	4.370	3.780	4.380	4.370	4.380	700	3,064	4.3771	4.258	3.683	4.268	4.258	4.268	718	4.2649	-1.35%
2025-11-24	4.430	3.800	4.440	4.370	4.440	8,200	35,885	4.3762	4.316	3.703	4.326	4.258	4.326	8,416	4.2640	1.14%
2025-11-21	4.380	3.780	4.380	4.420	4.420	300	1,326	4.4200	4.268	3.683	4.268	4.307	4.307	308	4.3067	0.46%
2025-11-20	4.360	3.790	4.430	4.360	4.380	4,300	18,792	4.3702	4.248	3.693	4.316	4.248	4.268	4,413	4.2582	-1.36%
2025-11-19	4.420	4.260	4.420	4.260	4.450	18,900	80,826	4.2765	4.307	4.151	4.307	4.151	4.336	19,397	4.1669	-0.90%
2025-11-18	4.460	4.280	4.460	4.280	4.490	2,600	11,325	4.3558	4.346	4.170	4.346	4.170	4.375	2,668	4.2441	-0.67%
2025-11-17	4.490	4.400	4.490	-	-	0	0	-	4.375	4.287	4.375	-	-	0	-	0.00%
2025-11-14	4.490	4.400	4.490	-	-	0	0	-	4.375	4.287	4.375	-	-	0	-	0.00%
2025-11-13	4.490	4.490	4.540	4.400	4.560	10,200	45,304	4.4416	4.375	4.375	4.424	4.287	4.443	10,468	4.3277	-1.97%
2025-11-12	4.580	4.500	4.580	4.500	4.650	1,800	8,145	4.5250	4.463	4.385	4.463	4.385	4.531	1,847	4.4090	-0.22%
2025-11-11	4.590	4.520	4.590	4.380	4.790	45,700	204,263	4.4696	4.472	4.404	4.472	4.268	4.667	46,903	4.3550	-3.16%
2025-11-10	4.740	4.680	4.740	4.680	4.900	109,200	526,475	4.8212	4.618	4.560	4.618	4.560	4.774	112,074	4.6976	-0.21%
2025-11-07	4.750	4.390	4.750	4.600	4.750	1,300	6,025	4.6346	4.628	4.277	4.628	4.482	4.628	1,334	4.5158	0.00%
2025-11-06	4.750	4.600	4.750	-	-	0	0	-	4.628	4.482	4.628	-	-	0	-	0.00%
2025-11-05	4.750	4.630	4.750	4.750	4.750	6,800	32,300	4.7500	4.628	4.511	4.628	4.628	4.628	6,979	4.6282	-0.21%
2025-11-04	4.760	4.690	4.760	4.690	4.800	6,200	29,109	4.6950	4.638	4.570	4.638	4.570	4.677	6,363	4.5746	-1.86%
2025-11-03	4.850	4.720	4.860	4.720	4.860	14,400	68,162	4.7335	4.726	4.599	4.735	4.599	4.735	14,779	4.6121	-0.21%
2025-10-31	4.860	4.750	4.870	4.750	4.860	8,700	41,336	4.7513	4.735	4.628	4.745	4.628	4.735	8,929	4.6294	-0.21%
2025-10-30	4.870	4.720	4.870	4.720	4.870	10,200	48,174	4.7229	4.745	4.599	4.745	4.599	4.745	10,468	4.6018	3.18%
2025-10-28	4.720	4.720	4.730	4.720	4.770	58,600	277,133	4.7292	4.599	4.599	4.609	4.599	4.648	60,142	4.6080	-1.05%
2025-10-27	4.770	4.720	4.830	4.770	4.780	50,000	238,550	4.7710	4.648	4.599	4.706	4.648	4.657	51,316	4.6487	-0.21%
2025-10-24	4.780	4.780	4.840	4.740	4.880	39,700	188,586	4.7503	4.657	4.657	4.716	4.618	4.755	40,745	4.6285	-2.65%
2025-10-23	4.910	4.760	4.910	-	-	0	0	-	4.784	4.638	4.784	-	-	0	-	0.00%
2025-10-22	4.910	4.730	4.910	-	-	0	0	-	4.784	4.609	4.784	-	-	0	-	0.00%
2025-10-21	4.910	4.910	4.950	4.910	4.910	5,200	25,532	4.9100	4.784	4.784	4.823	4.784	4.784	5,337	4.7841	-0.81%
2025-10-20	4.950	4.750	4.950	-	-	0	0	-	4.823	4.628	4.823	-	-	0	-	-0.80%
2025-10-17	4.990	4.740	4.990	-	-	0	0	-	4.862	4.618	4.862	-	-	0	-	-0.20%
2025-10-16	5.000	4.780	5.050	4.720	5.050	21,200	105,791	4.9901	4.872	4.657	4.921	4.599	4.921	21,758	4.8622	0.20%
2025-10-15	4.990	4.690	5.100	-	-	0	0	-	4.862	4.570	4.969	-	-	0	-	0.00%
2025-10-14	4.990	4.690	5.050	-	-	0	0	-	4.862	4.570	4.921	-	-	0	-	0.00%
2025-10-13	4.990	4.700	5.050	-	-	0	0	-	4.862	4.579	4.921	-	-	0	-	0.00%
2025-10-10	4.990	4.770	5.000	4.920	4.990	31,000	154,422	4.9814	4.862	4.648	4.872	4.794	4.862	31,816	4.8536	1.22%
2025-10-09	5.020	4.740	5.020	4.890	5.050	45,400	225,909	4.9760	4.804	4.536	4.804	4.679	4.832	47,445	4.7615	1.01%
2025-10-08	4.970	4.950	5.000	4.710	5.000	57,900	287,726	4.9694	4.756	4.737	4.784	4.507	4.784	60,508	4.7551	-1.19%
2025-10-06	5.030	4.780	5.070	4.950	5.100	4,800	24,042	5.0088	4.813	4.574	4.851	4.737	4.880	5,016	4.7928	1.62%
2025-10-03	4.950	4.730	5.100	4.670	5.010	23,000	112,266	4.8811	4.737	4.526	4.880	4.469	4.794	24,036	4.6707	-0.60%
2025-10-02	4.980	4.800	4.990	4.530	4.980	36,700	175,521	4.7826	4.765	4.593	4.775	4.335	4.765	38,353	4.5764	0.61%
2025-09-30	4.950	4.700	4.950	4.850	4.950	32,200	158,200	4.9130	4.737	4.497	4.737	4.641	4.737	33,651	4.7012	0.41%
2025-09-29	4.930	4.570	4.930	4.810	4.930	26,200	126,522	4.8291	4.717	4.373	4.717	4.603	4.717	27,380	4.6209	1.65%
2025-09-26	4.850	4.510	4.940	-	-	0	0	-	4.641	4.316	4.727	-	-	0	-	0.00%
2025-09-25	4.850	4.510	4.900	-	-	0	0	-	4.641	4.316	4.689	-	-	0	-	0.00%
2025-09-24	4.850	4.520	4.950	-	-	0	0	-	4.641	4.325	4.737	-	-	0	-	0.00%
2025-09-23	4.850	4.520	4.900	-	-	0	0	-	4.641	4.325	4.689	-	-	0	-	3.85%
2025-09-22	4.670	4.660	4.700	4.630	4.990	50,700	240,363	4.7409	4.469	4.459	4.497	4.430	4.775	52,984	4.5365	-6.41%
2025-09-19	4.990	4.910	4.990	4.850	5.010	124,100	615,466	4.9594	4.775	4.698	4.775	4.641	4.794	129,691	4.7456	1.63%
2025-09-18	4.910	4.430	4.910	-	-	0	0	-	4.698	4.239	4.698	-	-	0	-	0.00%
2025-09-17	4.910	4.680	4.910	-	-	0	0	-	4.698	4.478	4.698	-	-	0	-	-0.61%
2025-09-16	4.940	4.430	4.940	-	-	0	0	-	4.727	4.239	4.727	-	-	0	-	-0.20%
2025-09-15	4.950	4.430	4.950	4.850	4.950	65,900	325,747	4.9431	4.737	4.239	4.737	4.641	4.737	68,869	4.7300	0.00%
2025-09-12	4.950	4.920	5.000	4.880	4.950	185,700	910,887	4.9052	4.737	4.708	4.784	4.670	4.737	194,066	4.6937	2.06%
2025-09-11	4.850	4.730	4.870	4.850	4.870	118,100	574,902	4.8679	4.641	4.526	4.660	4.641	4.660	123,421	4.6581	0.00%
2025-09-10	4.850	4.760	4.880	4.650	4.900	79,400	385,832	4.8593	4.641	4.555	4.670	4.450	4.689	82,977	4.6499	-1.02%
2025-09-09	4.900	4.660	4.900	4.900	4.900	50,000	245,000	4.9000	4.689	4.459	4.689	4.689	4.689	52,253	4.6888	1.03%
2025-09-08	4.850	4.850	4.900	4.800	4.850	44,600	215,378	4.8291	4.641	4.641	4.689	4.593	4.641	46,609	4.6209	0.83%
2025-09-05	4.810	4.470	4.810	4.380	4.840	32,300	143,419	4.4402	4.603	4.277	4.603	4.191	4.631	33,755	4.2488	1.48%
2025-09-04	4.740	4.740	4.830	4.740	4.830	8,200	39,094	4.7676	4.536	4.536	4.622	4.536	4.622	8,569	4.5620	-2.07%
2025-09-03	4.840	4.740	4.840	4.830	4.850	5,800	28,034	4.8334	4.631	4.536	4.631	4.622	4.641	6,061	4.6251	0.00%
2025-09-02	4.840	4.740	4.840	-	-	0	0	-	4.631	4.536	4.631	-	-	0	-	0.00%
2025-09-01	4.840	4.840	4.850	4.670	4.900	164,800	798,023	4.8424	4.631	4.631	4.641	4.469	4.689	172,225	4.6336	0.00%
2025-08-29	4.840	4.640	4.840	-	-	0	0	-	4.631	4.440	4.631	-	-	0	-	0.00%
2025-08-28	4.840	4.840	4.850	4.800	4.840	36,900	178,120	4.8271	4.631	4.631	4.641	4.593	4.631	38,562	4.6190	0.83%
2025-08-27	4.800	4.680	4.800	4.800	4.850	63,100	302,885	4.8001	4.593	4.478	4.593	4.593	4.641	65,943	4.5931	3.00%
2025-08-26	4.660	4.660	4.900	4.630	4.910	53,300	255,943	4.8019	4.459	4.459	4.689	4.430	4.698	55,701	4.5949	-4.70%
2025-08-25	4.890	4.610	4.890	4.610	4.920	88,300	414,693	4.6964	4.679	4.411	4.679	4.411	4.708	92,278	4.4939	2.95%
2025-08-22	4.750	4.550	4.750	4.750	4.890	700	3,339	4.7700	4.545	4.354	4.545	4.545	4.679	732	4.5644	-2.86%
2025-08-21	4.890	4.750	4.890	-	-	0	0	-	4.679	4.545	4.679	-	-	0	-	0.00%
2025-08-20	4.890	4.750	4.890	-	-	0	0	-	4.679	4.545	4.679	-	-	0	-	0.00%
2025-08-19	4.890	4.750	4.890	-	-	0	0	-	4.679	4.545	4.679	-	-	0	-	-0.20%
2025-08-18	4.900	4.750	4.900	4.750	4.900	1,400	6,665	4.7607	4.689	4.545	4.689	4.545	4.689	1,463	4.5555	2.73%
2025-08-15	4.770	4.540	4.770	4.540	4.770	2,700	12,419	4.5996	4.564	4.344	4.564	4.344	4.564	2,822	4.4013	3.25%
2025-08-14	4.620	4.530	4.650	4.620	4.630	23,400	108,148	4.6217	4.421	4.335	4.450	4.421	4.430	24,454	4.4225	0.43%
2025-08-13	4.600	4.560	4.600	4.530	4.670	199,200	903,678	4.5365	4.402	4.363	4.402	4.335	4.469	208,174	4.3410	0.00%
2025-08-12	4.600	4.490	4.600	4.370	4.600	36,800	164,873	4.4802	4.402	4.296	4.402	4.182	4.402	38,458	4.2871	5.02%
2025-08-11	4.380	4.390	4.730	4.350	4.800	110,600	499,797	4.5190	4.191	4.201	4.526	4.162	4.593	115,583	4.3241	-8.37%
2025-08-08	4.780	4.680	4.780	4.690	4.800	144,500	679,970	4.7057	4.574	4.478	4.574	4.488	4.593	151,010	4.5028	-0.42%
2025-08-07	4.800	4.730	4.800	4.710	4.890	73,300	351,229	4.7917	4.593	4.526	4.593	4.507	4.679	76,602	4.5851	1.91%
2025-08-06	4.710	4.710	4.900	4.680	4.900	5,200	24,664	4.7431	4.507	4.507	4.689	4.478	4.689	5,434	4.5386	-1.88%
2025-08-05	4.800	4.700	4.800	4.790	4.860	27,737	133,562	4.8153	4.593	4.497	4.593	4.584	4.650	28,987	4.6077	0.21%
2025-08-04	4.790	4.550	4.790	4.530	4.840	93,600	448,398	4.7906	4.584	4.354	4.584	4.335	4.631	97,817	4.5841	-0.21%
2025-08-01	4.800	4.780	4.800	4.780	4.800	316,400	1,516,816	4.7940	4.593	4.574	4.593	4.574	4.593	330,654	4.5873	0.00%
2025-07-31	4.800	4.720	4.800	4.500	4.800	74,200	353,603	4.7655	4.593	4.517	4.593	4.306	4.593	77,543	4.5601	0.84%
2025-07-30	4.760	4.500	4.760	4.490	4.780	52,400	236,173	4.5071	4.555	4.306	4.555	4.296	4.574	54,761	4.3128	-0.63%
2025-07-29	4.790	4.550	4.560	4.540	4.790	13,300	60,528	4.5510	4.584	4.354	4.363	4.344	4.584	13,899	4.3548	-2.24%
2025-07-28	4.900	4.610	4.660	4.560	4.930	6,800	32,929	4.8425	4.689	4.411	4.459	4.363	4.717	7,106	4.6337	7.46%
2025-07-25	4.560	4.780	4.800	4.540	4.910	54,200	255,653	4.7168	4.363	4.574	4.593	4.344	4.698	56,642	4.5135	-5.98%
2025-07-24	4.850	4.850	5.000	4.750	4.890	138,504	664,233	4.7958	4.641	4.641	4.784	4.545	4.679	144,744	4.5890	1.04%
2025-07-23	4.800	4.800	4.900	4.790	5.590	318,860	1,613,236	5.0594	4.593	4.593	4.689	4.584	5.349	333,225	4.8413	15.11%
2025-07-22	4.170	3.910	4.170	-	-	0	0	-	3.990	3.741	3.990	-	-	0	-	0.00%
2025-07-21	4.170	4.000	4.170	-	-	0	0	-	3.990	3.828	3.990	-	-	0	-	-0.71%
2025-07-18	4.200	3.710	4.200	4.000	4.200	1,100	4,420	4.0182	4.019	3.550	4.019	3.828	4.019	1,150	3.8450	5.26%
2025-07-17	3.990	3.920	4.100	-	-	0	0	-	3.818	3.751	3.923	-	-	0	-	0.00%
2025-07-16	3.990	3.990	4.200	3.990	3.990	4,000	15,960	3.9900	3.818	3.818	4.019	3.818	3.818	4,180	3.8180	0.00%
2025-07-15	3.990	3.730	3.990	-	-	0	0	-	3.818	3.569	3.818	-	-	0	-	0.00%
2025-07-14	3.990	3.790	3.990	-	-	0	0	-	3.818	3.627	3.818	-	-	0	-	-0.25%
2025-07-11	4.000	3.800	4.000	3.880	4.000	77,000	304,370	3.9529	3.828	3.636	3.828	3.713	3.828	80,469	3.7825	2.56%
2025-07-10	3.900	3.690	4.000	-	-	0	0	-	3.732	3.531	3.828	-	-	0	-	0.00%
2025-07-09	3.900	3.690	3.900	-	-	0	0	-	3.732	3.531	3.732	-	-	0	-	0.00%
2025-07-08	3.900	3.670	3.900	3.800	3.900	1,600	6,090	3.8063	3.732	3.512	3.732	3.636	3.732	1,672	3.6422	1.30%
2025-07-07	3.850	3.660	3.900	-	-	0	0	-	3.684	3.502	3.732	-	-	0	-	0.00%
2025-07-04	3.850	3.820	4.000	3.840	3.850	2,100	8,084	3.8495	3.684	3.655	3.828	3.674	3.684	2,195	3.6836	3.77%
2025-07-03	3.710	3.700	4.000	3.660	3.880	21,500	82,733	3.8480	3.550	3.540	3.828	3.502	3.713	22,469	3.6822	-3.13%
2025-07-02	3.830	3.550	3.830	-	-	0	0	-	3.665	3.397	3.665	-	-	0	-	0.00%
2025-06-30	3.830	3.660	3.830	3.660	3.830	400	1,481	3.7025	3.665	3.502	3.665	3.502	3.665	418	3.5429	4.64%
2025-06-27	3.660	3.600	3.800	-	-	0	0	-	3.502	3.445	3.636	-	-	0	-	0.00%
2025-06-26	3.660	3.660	3.880	3.650	3.750	120,185	448,279	3.7299	3.502	3.502	3.713	3.493	3.588	125,600	3.5691	-2.40%
2025-06-25	3.750	3.550	3.750	-	-	0	0	-	3.588	3.397	3.588	-	-	0	-	-2.09%
2025-06-24	3.830	3.550	3.830	-	-	0	0	-	3.665	3.397	3.665	-	-	0	-	0.00%
2025-06-23	3.830	3.550	3.830	-	-	0	0	-	3.665	3.397	3.665	-	-	0	-	0.00%
2025-06-20	3.830	3.550	3.830	-	-	0	0	-	3.665	3.397	3.665	-	-	0	-	0.00%
2025-06-19	3.830	3.550	3.830	-	-	0	0	-	3.665	3.397	3.665	-	-	0	-	-1.29%
2025-06-18	3.880	3.550	3.880	-	-	0	0	-	3.713	3.397	3.713	-	-	0	-	0.00%
2025-06-17	3.880	3.550	3.880	-	-	0	0	-	3.713	3.397	3.713	-	-	0	-	0.00%
2025-06-16	3.880	3.550	3.880	3.880	3.880	1,100	3,938	3.5800	3.713	3.397	3.713	3.713	3.713	1,150	3.4257	0.00%
2025-06-13	3.880	3.880	4.000	3.880	4.000	77,000	305,000	3.9610	3.713	3.713	3.828	3.713	3.828	80,469	3.7903	-3.00%
2025-06-12	4.000	3.890	4.000	3.850	4.000	142,600	569,393	3.9929	3.828	3.722	3.828	3.684	3.828	149,024	3.8208	5.26%
2025-06-11	3.800	3.560	3.850	3.560	3.800	1,100	3,940	3.5818	3.636	3.407	3.684	3.407	3.636	1,150	3.4274	0.00%
2025-06-10	3.800	3.560	3.800	3.800	3.800	2,800	10,640	3.8000	3.636	3.407	3.636	3.636	3.636	2,926	3.6362	0.00%
2025-06-09	3.800	3.550	3.800	3.800	3.890	900	3,492	3.8800	3.636	3.397	3.636	3.636	3.722	941	3.7127	3.83%
2025-06-06	3.660	3.660	3.810	3.660	3.800	7,800	29,277	3.7535	3.502	3.502	3.646	3.502	3.636	8,151	3.5917	-3.17%
2025-06-05	3.780	3.670	3.780	3.650	3.800	9,300	34,301	3.6883	3.617	3.512	3.617	3.493	3.636	9,719	3.5293	3.56%
2025-06-04	3.650	3.600	3.700	3.650	3.650	82,800	302,220	3.6500	3.493	3.445	3.540	3.493	3.493	86,530	3.4926	0.00%
2025-06-03	3.650	3.650	3.900	3.630	3.970	77,500	287,807	3.7136	3.493	3.493	3.732	3.474	3.799	80,992	3.5535	-8.06%
2025-06-02	3.970	3.600	3.970	-	-	0	0	-	3.799	3.445	3.799	-	-	0	-	-0.25%
2025-05-30	3.980	3.600	3.980	-	-	0	0	-	3.808	3.445	3.808	-	-	0	-	0.00%
2025-05-29	3.980	3.800	3.980	3.990	3.990	400	1,539	3.8475	3.808	3.636	3.808	3.818	3.818	418	3.6816	-0.25%
2025-05-28	3.990	3.800	3.990	-	-	0	0	-	3.818	3.636	3.818	-	-	0	-	0.00%
2025-05-27	3.990	3.800	3.990	-	-	0	0	-	3.818	3.636	3.818	-	-	0	-	-0.25%
2025-05-26	4.000	3.600	4.000	3.990	4.000	200	799	3.9950	3.828	3.445	3.828	3.818	3.828	209	3.8228	0.25%
2025-05-23	3.990	3.550	3.990	3.980	3.990	300	1,195	3.9833	3.818	3.397	3.818	3.808	3.818	314	3.8116	0.25%
2025-05-22	3.980	3.550	3.980	3.860	3.980	600	2,328	3.8800	3.808	3.397	3.808	3.694	3.808	627	3.7127	-0.25%
2025-05-21	3.990	3.860	4.000	-	-	0	0	-	3.818	3.694	3.828	-	-	0	-	0.00%
2025-05-20	3.990	3.870	3.990	3.990	3.990	5,100	20,349	3.9900	3.818	3.703	3.818	3.818	3.818	5,330	3.8180	-0.25%
2025-05-19	4.000	3.860	4.000	-	-	0	0	-	3.828	3.694	3.828	-	-	0	-	0.00%
2025-05-16	4.000	3.950	4.000	3.950	4.000	368,100	1,471,985	3.9989	3.828	3.780	3.828	3.780	3.828	384,684	3.8265	0.00%
2025-05-15	4.000	3.940	4.000	3.950	4.000	190,800	761,570	3.9915	3.828	3.770	3.828	3.780	3.828	199,396	3.8194	1.52%
2025-05-14	3.940	3.940	3.950	3.940	3.980	19,200	75,919	3.9541	3.770	3.770	3.780	3.770	3.808	20,065	3.7837	-0.25%
2025-05-13	3.950	3.900	3.950	3.950	3.960	2,200	8,691	3.9505	3.780	3.732	3.780	3.780	3.789	2,299	3.7802	-0.75%
2025-05-12	3.980	3.860	3.980	-	-	0	0	-	3.808	3.694	3.808	-	-	0	-	-0.50%
2025-05-09	4.000	3.870	4.000	3.950	4.000	99,800	398,215	3.9901	3.828	3.703	3.828	3.780	3.828	104,296	3.8181	1.27%
2025-05-08	3.950	3.900	4.000	3.950	4.000	29,100	115,955	3.9847	3.780	3.732	3.828	3.780	3.828	30,411	3.8129	1.80%
2025-05-07	3.880	3.810	3.950	3.880	4.000	134,800	530,731	3.9372	3.713	3.646	3.780	3.713	3.828	140,873	3.7674	-3.00%
2025-05-06	4.000	3.850	4.000	3.950	4.000	33,500	133,922	3.9977	3.828	3.684	3.828	3.780	3.828	35,009	3.8253	0.25%
2025-05-02	3.990	3.810	4.000	-	-	0	0	-	3.818	3.646	3.828	-	-	0	-	0.00%
2025-04-30	3.990	3.820	4.000	-	-	0	0	-	3.818	3.655	3.828	-	-	0	-	0.00%
2025-04-29	3.990	3.920	3.990	3.990	3.990	200	798	3.9900	3.818	3.751	3.818	3.818	3.818	209	3.8180	-0.25%
2025-04-28	4.000	3.920	4.000	3.950	4.000	4,100	16,344	3.9863	3.828	3.751	3.828	3.780	3.828	4,285	3.8145	0.00%
2025-04-25	4.000	3.900	4.000	3.900	4.000	400	1,570	3.9250	3.828	3.732	3.828	3.732	3.828	418	3.7558	1.78%
2025-04-24	3.930	3.850	4.000	3.920	3.930	69,800	274,073	3.9265	3.761	3.684	3.828	3.751	3.761	72,945	3.7573	-0.51%
2025-04-23	3.950	3.950	4.000	3.850	3.950	124,200	486,330	3.9157	3.780	3.780	3.828	3.684	3.780	129,795	3.7469	0.25%
2025-04-22	3.940	3.880	4.000	3.930	3.950	49,100	193,464	3.9402	3.770	3.713	3.828	3.761	3.780	51,312	3.7703	-1.75%
2025-04-17	4.010	3.810	4.200	3.810	4.010	9,600	36,596	3.8121	3.837	3.646	4.019	3.646	3.837	10,032	3.6477	0.50%
2025-04-16	3.990	3.780	4.000	3.920	3.990	64,100	251,279	3.9201	3.818	3.617	3.828	3.751	3.818	66,988	3.7511	-0.25%
2025-04-15	4.000	3.900	4.000	4.000	4.000	2,100	8,400	4.0000	3.828	3.732	3.828	3.828	3.828	2,195	3.8276	0.00%
2025-04-14	4.000	3.900	4.000	-	-	0	0	-	3.828	3.732	3.828	-	-	0	-	0.00%
2025-04-11	4.000	3.760	4.000	3.960	4.000	26,100	104,156	3.9907	3.828	3.598	3.828	3.789	3.828	27,276	3.8186	0.76%
2025-04-10	3.970	3.820	3.970	3.730	3.970	3,200	12,662	3.9569	3.799	3.655	3.799	3.569	3.799	3,344	3.7863	4.20%
2025-04-09	3.810	3.730	3.970	3.780	3.810	300	1,137	3.7900	3.646	3.569	3.799	3.617	3.646	314	3.6266	-1.80%
2025-04-08	3.880	3.730	3.970	3.880	3.910	10,100	39,191	3.8803	3.713	3.569	3.799	3.713	3.741	10,555	3.7130	0.00%
2025-04-07	3.880	3.730	3.890	3.800	4.190	92,000	357,260	3.8833	3.713	3.569	3.722	3.636	4.009	96,145	3.7159	-5.60%
2025-04-03	4.110	3.960	4.130	-	-	0	0	-	3.933	3.789	3.952	-	-	0	-	0.00%
2025-04-02	4.110	3.890	4.130	-	-	0	0	-	3.933	3.722	3.952	-	-	0	-	0.00%
2025-04-01	4.110	3.920	4.120	3.860	4.150	33,400	132,104	3.9552	3.933	3.751	3.942	3.694	3.971	34,905	3.7847	6.75%
2025-03-31	3.850	3.850	4.140	3.850	4.140	474	1,921	4.0527	3.684	3.684	3.962	3.684	3.962	495	3.8780	-3.75%
2025-03-28	4.000	3.850	4.140	4.000	4.000	1,900	7,600	4.0000	3.828	3.684	3.962	3.828	3.828	1,986	3.8276	-3.38%
2025-03-27	4.140	3.810	4.150	-	-	0	0	-	3.962	3.646	3.971	-	-	0	-	0.00%
2025-03-26	4.140	3.810	4.150	-	-	0	0	-	3.962	3.646	3.971	-	-	0	-	0.00%
2025-03-25	4.140	3.830	4.140	-	-	0	0	-	3.962	3.665	3.962	-	-	0	-	-0.24%
2025-03-24	4.150	4.000	4.150	4.000	4.150	1,100	4,415	4.0136	3.971	3.828	3.971	3.828	3.971	1,150	3.8406	0.00%
2025-03-21	4.150	4.000	4.150	-	-	0	0	-	3.971	3.828	3.971	-	-	0	-	-0.24%
2025-03-20	4.160	4.000	4.160	-	-	0	0	-	3.981	3.828	3.981	-	-	0	-	0.00%
2025-03-19	4.160	4.000	4.190	-	-	0	0	-	3.981	3.828	4.009	-	-	0	-	0.00%
2025-03-18	4.160	4.010	4.170	4.010	4.160	3,100	12,446	4.0148	3.981	3.837	3.990	3.837	3.981	3,240	3.8418	-0.48%
2025-03-17	4.180	4.000	4.180	-	-	0	0	-	4.000	3.828	4.000	-	-	0	-	0.00%
2025-03-14	4.180	3.910	4.180	-	-	0	0	-	4.000	3.741	4.000	-	-	0	-	-0.24%
2025-03-13	4.190	4.000	4.190	4.190	4.190	100	419	4.1900	4.009	3.828	4.009	4.009	4.009	105	4.0094	5.01%
2025-03-12	3.990	3.880	4.200	3.990	4.000	14,800	59,191	3.9994	3.818	3.713	4.019	3.818	3.828	15,467	3.8270	0.00%
2025-03-11	3.990	3.990	4.000	3.990	4.000	11,600	46,282	3.9898	3.818	3.818	3.828	3.818	3.828	12,123	3.8178	0.76%
2025-03-10	3.960	3.860	3.960	3.960	3.960	500	1,980	3.9600	3.789	3.694	3.789	3.789	3.789	523	3.7893	0.00%
2025-03-07	3.960	3.850	3.960	3.880	3.960	3,100	12,047	3.8861	3.789	3.684	3.789	3.713	3.789	3,240	3.7186	2.06%
2025-03-06	3.880	3.880	3.980	3.880	3.900	4,800	18,629	3.8810	3.713	3.713	3.808	3.713	3.732	5,016	3.7137	-2.51%
2025-03-05	3.980	3.850	3.980	-	-	0	0	-	3.808	3.684	3.808	-	-	0	-	0.00%
2025-03-04	3.980	3.860	3.980	-	-	0	0	-	3.808	3.694	3.808	-	-	0	-	0.00%
2025-03-03	3.980	3.850	3.980	3.850	3.980	5,200	20,046	3.8550	3.808	3.684	3.808	3.684	3.808	5,434	3.6888	0.00%
2025-02-28	3.980	3.900	3.980	3.850	3.990	10,900	42,691	3.9166	3.808	3.732	3.808	3.684	3.818	11,391	3.7478	-0.25%
2025-02-27	3.990	3.800	4.000	3.750	4.000	6,700	25,665	3.8306	3.818	3.636	3.828	3.588	3.828	7,002	3.6655	-0.25%
2025-02-26	4.000	3.810	4.000	-	-	0	0	-	3.828	3.646	3.828	-	-	0	-	0.00%
2025-02-25	4.000	3.800	4.000	-	-	0	0	-	3.828	3.636	3.828	-	-	0	-	0.00%
2025-02-24	4.000	3.880	4.000	4.000	4.000	23,500	94,000	4.0000	3.828	3.713	3.828	3.828	3.828	24,559	3.8276	0.00%
2025-02-21	4.000	3.820	4.000	-	-	0	0	-	3.828	3.655	3.828	-	-	0	-	0.00%
2025-02-20	4.000	3.810	4.000	-	-	0	0	-	3.828	3.646	3.828	-	-	0	-	0.00%
2025-02-19	4.000	3.810	4.000	-	-	0	0	-	3.828	3.646	3.828	-	-	0	-	-1.48%
2025-02-18	4.060	4.060	4.080	3.900	4.080	33,100	134,366	4.0594	3.885	3.885	3.904	3.732	3.904	34,591	3.8844	6.84%
2025-02-17	3.800	3.700	3.890	3.710	3.800	6,200	23,551	3.7985	3.636	3.540	3.722	3.550	3.636	6,479	3.6348	-2.56%
2025-02-14	3.900	3.800	3.900	3.800	3.900	4,300	16,385	3.8105	3.732	3.636	3.732	3.636	3.732	4,494	3.6462	0.26%
2025-02-13	3.890	3.800	3.890	3.660	3.890	2,800	10,327	3.6882	3.722	3.636	3.722	3.502	3.722	2,926	3.5292	-0.26%
2025-02-12	3.900	3.760	4.040	3.500	3.900	77,000	290,680	3.7751	3.732	3.598	3.866	3.349	3.732	80,469	3.6123	0.00%
2025-02-11	3.900	3.880	3.990	-	-	0	0	-	3.732	3.713	3.818	-	-	0	-	0.00%
2025-02-10	3.900	3.870	3.990	3.890	4.000	23,700	93,606	3.9496	3.732	3.703	3.818	3.722	3.828	24,768	3.7794	-2.50%
2025-02-07	4.000	3.890	4.000	4.000	4.050	5,100	20,650	4.0490	3.828	3.722	3.828	3.828	3.875	5,330	3.8745	-1.23%
2025-02-06	4.050	3.910	4.080	4.050	4.050	800	3,240	4.0500	3.875	3.741	3.904	3.875	3.875	836	3.8754	4.11%
2025-02-05	3.890	3.890	4.040	3.890	3.890	10,600	41,234	3.8900	3.722	3.722	3.866	3.722	3.722	11,078	3.7223	-3.95%
2025-02-04	4.050	3.900	4.050	-	-	0	0	-	3.875	3.732	3.875	-	-	0	-	0.00%
2025-02-03	4.050	3.900	4.050	-	-	0	0	-	3.875	3.732	3.875	-	-	0	-	0.00%
2025-01-28	4.050	3.900	4.050	-	-	0	0	-	3.875	3.732	3.875	-	-	0	-	0.00%
2025-01-27	4.050	3.900	4.050	-	-	0	0	-	3.875	3.732	3.875	-	-	0	-	-0.74%
2025-01-24	4.080	3.890	4.080	-	-	0	0	-	3.904	3.722	3.904	-	-	0	-	0.00%
2025-01-23	4.080	3.890	4.080	3.880	4.080	40,900	161,759	3.9550	3.904	3.722	3.904	3.713	3.904	42,743	3.7845	5.15%
2025-01-22	3.880	3.870	4.100	3.870	4.100	3,700	14,834	4.0092	3.713	3.703	3.923	3.703	3.923	3,867	3.8364	-5.37%
2025-01-21	4.100	3.900	4.100	-	-	0	0	-	3.923	3.732	3.923	-	-	0	-	0.00%
2025-01-20	4.100	3.870	4.100	4.100	4.100	6,200	25,420	4.1000	3.923	3.703	3.923	3.923	3.923	6,479	3.9233	0.00%
2025-01-17	4.100	3.880	4.100	-	-	0	0	-	3.923	3.713	3.923	-	-	0	-	0.00%
2025-01-16	4.100	3.870	4.100	-	-	0	0	-	3.923	3.703	3.923	-	-	0	-	0.00%
2025-01-15	4.100	3.910	-	-	-	0	0	-	3.923	3.741	-	-	-	0	-	0.00%
2025-01-14	4.100	3.880	4.100	-	-	0	0	-	3.923	3.713	3.923	-	-	0	-	0.00%
2025-01-13	4.100	3.870	4.100	-	-	0	0	-	3.923	3.703	3.923	-	-	0	-	0.00%
2025-01-10	4.100	3.880	4.100	-	-	0	0	-	3.923	3.713	3.923	-	-	0	-	-0.24%
2025-01-09	4.110	3.870	4.110	4.110	4.120	13,600	55,898	4.1101	3.933	3.703	3.933	3.933	3.942	14,213	3.9330	0.00%
2025-01-08	4.110	4.050	-	4.040	4.110	3,000	12,154	4.0513	3.933	3.875	-	3.866	3.933	3,135	3.8767	0.49%
2025-01-07	4.090	3.870	-	-	-	0	0	-	3.914	3.703	-	-	-	0	-	0.00%
2025-01-06	4.090	4.000	-	-	-	0	0	-	3.914	3.828	-	-	-	0	-	0.00%
2025-01-03	4.090	4.010	4.090	-	-	0	0	-	3.914	3.837	3.914	-	-	0	-	-0.24%
2025-01-02	4.100	4.220	-	4.010	4.150	8,000	32,706	4.0883	3.923	4.038	-	3.837	3.971	8,360	3.9120	2.24%
2024-12-31	4.010	4.000	4.150	-	-	0	0	-	3.837	3.828	3.971	-	-	0	-	0.00%
2024-12-30	4.010	4.010	4.150	-	-	0	0	-	3.837	3.837	3.971	-	-	0	-	0.00%
2024-12-27	4.010	4.010	4.140	4.000	4.140	11,300	45,963	4.0675	3.837	3.837	3.962	3.828	3.962	11,809	3.8922	0.25%
2024-12-24	4.000	4.000	4.170	4.000	4.200	15,697,488	56,522,246	3.6007	3.828	3.828	3.990	3.828	4.019	16,404,688	3.4455	0.00%
2024-12-23	4.000	4.000	4.200	4.000	4.250	33,500	134,971	4.0290	3.828	3.828	4.019	3.828	4.067	35,009	3.8553	-12.09%
2024-12-20	4.550	4.200	4.560	-	-	0	0	-	4.354	4.019	4.363	-	-	0	-	-0.87%
2024-12-19	4.590	4.230	4.590	-	-	0	0	-	4.392	4.048	4.392	-	-	0	-	-2.75%
2024-12-18	4.720	4.180	4.720	4.050	4.800	600	2,725	4.5417	4.517	4.000	4.517	3.875	4.593	627	4.3459	10.80%
2024-12-17	4.260	4.250	4.370	4.260	4.400	8,900	39,060	4.3888	4.076	4.067	4.182	4.076	4.210	9,301	4.1996	0.24%
2024-12-16	4.250	4.060	4.390	-	-	100	439	4.3900	4.067	3.885	4.201	-	-	105	4.2007	0.00%
2024-12-13	4.250	4.010	4.250	4.240	4.270	26,700	113,580	4.2539	4.067	3.837	4.067	4.057	4.086	27,903	4.0705	-0.23%
2024-12-12	4.260	4.260	4.590	4.250	4.400	21,500	91,623	4.2615	4.076	4.076	4.392	4.067	4.210	22,469	4.0778	-2.96%
2024-12-11	4.390	4.260	4.390	-	-	0	0	-	4.201	4.076	4.201	-	-	0	-	-0.23%
2024-12-10	4.400	4.260	4.450	-	-	0	0	-	4.210	4.076	4.258	-	-	0	-	0.00%
2024-12-09	4.400	4.260	4.400	4.400	4.400	2,700	11,880	4.4000	4.210	4.076	4.210	4.210	4.210	2,822	4.2103	0.00%
2024-12-06	4.400	4.260	4.400	-	-	0	0	-	4.210	4.076	4.210	-	-	0	-	0.00%
2024-12-05	4.400	4.280	4.800	-	-	0	0	-	4.210	4.095	4.593	-	-	0	-	0.00%
2024-12-04	4.400	4.120	5.000	-	-	0	0	-	4.210	3.942	4.784	-	-	0	-	0.00%
2024-12-03	4.400	4.240	4.550	-	-	0	0	-	4.210	4.057	4.354	-	-	0	-	0.00%
2024-12-02	4.400	4.620	4.800	4.400	4.400	21,400	94,160	4.4000	4.210	4.421	4.593	4.210	4.210	22,364	4.2103	-1.12%
2024-11-29	4.450	4.450	4.500	4.270	4.490	23,100	102,753	4.4482	4.258	4.258	4.306	4.086	4.296	24,141	4.2564	1.14%
2024-11-28	4.400	4.240	4.900	4.300	4.400	10,800	46,520	4.3074	4.210	4.057	4.689	4.115	4.210	11,287	4.1217	0.00%
2024-11-27	4.400	4.170	4.500	4.160	4.500	1,500	6,469	4.3127	4.210	3.990	4.306	3.981	4.306	1,568	4.1267	2.33%
2024-11-26	4.300	4.300	4.350	4.290	4.300	25,700	110,004	4.2803	4.115	4.115	4.162	4.105	4.115	26,858	4.0958	-2.71%
2024-11-25	4.420	4.210	4.430	-	-	0	0	-	4.229	4.029	4.239	-	-	0	-	-1.34%
2024-11-22	4.480	4.250	4.480	-	-	0	0	-	4.287	4.067	4.287	-	-	0	-	-0.44%
2024-11-21	4.500	4.240	4.500	4.240	4.500	28,400	121,533	4.2793	4.306	4.057	4.306	4.057	4.306	29,679	4.0949	1.35%
2024-11-20	4.440	4.260	4.440	4.240	4.470	60,582	257,705	4.2538	4.249	4.076	4.249	4.057	4.277	63,311	4.0704	2.54%
2024-11-19	4.330	4.240	4.440	4.220	4.460	39,500	167,109	4.2306	4.143	4.057	4.249	4.038	4.268	41,280	4.0482	-0.69%
2024-11-18	4.360	4.230	4.380	4.210	4.360	50,400	213,071	4.2276	4.172	4.048	4.191	4.029	4.172	52,671	4.0453	0.23%
2024-11-15	4.350	4.240	4.350	4.210	4.360	47,300	199,706	4.2221	4.162	4.057	4.162	4.029	4.172	49,431	4.0401	2.35%
2024-11-14	4.250	4.240	4.450	4.210	4.450	110,200	470,693	4.2713	4.067	4.057	4.258	4.029	4.258	115,165	4.0871	-2.75%
2024-11-13	4.370	4.230	4.440	4.210	4.420	52,300	221,834	4.2416	4.182	4.048	4.249	4.029	4.229	54,656	4.0587	-1.35%
2024-11-12	4.430	4.220	4.440	4.150	4.440	73,600	310,024	4.2123	4.239	4.038	4.249	3.971	4.249	76,916	4.0307	-1.56%
2024-11-11	4.500	4.140	4.550	-	-	0	0	-	4.306	3.962	4.354	-	-	0	-	0.00%
2024-11-08	4.500	4.230	4.550	-	-	0	0	-	4.306	4.048	4.354	-	-	0	-	0.00%
2024-11-07	4.500	4.250	4.500	4.550	4.550	200	910	4.5500	4.306	4.067	4.306	4.354	4.354	209	4.3539	1.12%
2024-11-06	4.450	4.190	4.230	4.550	4.550	300	1,365	4.5500	4.258	4.009	4.048	4.354	4.354	314	4.3539	2.30%
2024-11-05	4.350	4.350	4.500	4.350	4.350	19,800	86,130	4.3500	4.162	4.162	4.306	4.162	4.162	20,692	4.1625	-2.25%
2024-11-04	4.450	4.120	4.450	4.200	4.450	22,300	94,899	4.2556	4.258	3.942	4.258	4.019	4.258	23,305	4.0721	4.22%
2024-11-01	4.270	4.050	4.270	4.050	4.270	6,000	25,064	4.1773	4.086	3.875	4.086	3.875	4.086	6,270	3.9973	3.64%
2024-10-31	4.120	4.120	4.230	4.110	4.240	32,800	135,659	4.1359	3.942	3.942	4.048	3.933	4.057	34,278	3.9576	-4.41%
2024-10-30	4.310	4.520	4.640	4.100	4.310	10,800	45,086	4.1746	4.124	4.325	4.440	3.923	4.124	11,287	3.9947	0.00%
2024-10-29	4.310	4.000	4.530	4.310	4.790	2,000	8,847	4.4235	4.124	3.828	4.335	4.124	4.584	2,090	4.2328	2.86%
2024-10-28	4.190	4.150	4.200	4.060	4.220	7,500	31,154	4.1539	4.009	3.971	4.019	3.885	4.038	7,838	3.9748	-0.24%
2024-10-25	4.200	4.200	4.230	4.200	4.240	24,300	102,101	4.2017	4.019	4.019	4.048	4.019	4.057	25,395	4.0206	0.00%
2024-10-24	4.200	4.150	4.800	4.090	4.200	2,900	11,883	4.0976	4.019	3.971	4.593	3.914	4.019	3,031	3.9209	-1.18%
2024-10-23	4.250	4.200	4.250	4.200	4.250	1,900	8,060	4.2421	4.067	4.019	4.067	4.019	4.067	1,986	4.0592	0.47%
2024-10-22	4.230	4.120	4.250	4.110	4.240	4,500	18,559	4.1242	4.048	3.942	4.067	3.933	4.057	4,703	3.9464	0.71%
2024-10-21	4.200	4.200	4.240	4.100	4.240	23,400	98,206	4.1968	4.019	4.019	4.057	3.923	4.057	24,454	4.0159	0.24%
2024-10-18	4.190	4.150	4.200	4.100	4.190	61,250	253,593	4.1403	4.009	3.971	4.019	3.923	4.009	64,009	3.9618	0.24%
2024-10-17	4.180	4.120	4.180	4.180	4.260	32,600	136,690	4.1929	4.000	3.942	4.000	4.000	4.076	34,069	4.0122	-0.24%
2024-10-16	4.190	4.190	4.230	4.170	4.310	149,900	628,334	4.1917	4.009	4.009	4.048	3.990	4.124	156,653	4.0110	-8.91%
2024-10-15	4.600	4.500	4.600	4.500	4.700	2,500	11,353	4.5412	4.402	4.306	4.402	4.306	4.497	2,613	4.3454	-1.50%
2024-10-14	4.670	4.670	4.980	4.670	4.980	2,700	12,824	4.7496	4.469	4.469	4.765	4.469	4.765	2,822	4.5449	-1.06%
2024-10-10	4.720	4.720	4.780	4.720	4.940	21,800	104,195	4.7796	4.517	4.517	4.574	4.517	4.727	22,782	4.5735	0.00%
2024-10-09	4.720	4.710	4.900	4.720	4.980	10,700	52,254	4.8836	4.517	4.507	4.689	4.517	4.765	11,182	4.6730	0.21%
2024-10-08	4.710	4.710	4.880	4.500	5.000	12,200	58,604	4.8036	4.507	4.507	4.670	4.306	4.784	12,750	4.5965	0.21%
2024-10-07	4.700	4.700	4.770	4.650	4.850	483,800	2,259,425	4.6702	4.497	4.497	4.564	4.450	4.641	505,596	4.4688	-2.08%
2024-10-04	4.800	4.500	4.800	4.700	5.000	11,400	54,977	4.8225	4.593	4.306	4.593	4.497	4.784	11,914	4.6146	2.13%
2024-10-03	4.700	4.700	5.000	4.700	5.000	25,400	124,460	4.9000	4.497	4.497	4.784	4.497	4.784	26,544	4.6888	-0.63%
2024-10-02	4.730	4.720	4.980	4.440	4.990	105,500	498,540	4.7255	4.526	4.517	4.765	4.249	4.775	110,253	4.5218	-1.46%
2024-09-30	4.800	4.650	4.800	4.650	4.990	1,300	6,079	4.6762	4.593	4.450	4.593	4.450	4.775	1,359	4.4746	6.67%
2024-09-27	4.500	4.500	5.000	4.470	4.490	8,500	38,071	4.4789	4.306	4.306	4.784	4.277	4.296	8,883	4.2859	0.22%
2024-09-26	4.490	3.880	4.490	-	-	0	0	-	4.296	3.713	4.296	-	-	0	-	-0.22%
2024-09-25	4.500	4.440	4.500	4.500	4.500	28,500	128,250	4.5000	4.306	4.249	4.306	4.306	4.306	29,784	4.3060	-4.05%
2024-09-24	4.690	3.910	4.700	4.690	4.700	1,600	7,519	4.6994	4.488	3.741	4.497	4.488	4.497	1,672	4.4968	-3.89%
2024-09-23	4.880	-	4.880	-	-	0	0	-	4.670	-	4.670	-	-	0	-	0.00%
2024-09-20	4.880	-	4.880	-	-	0	0	-	4.670	-	4.670	-	-	0	-	0.00%
2024-09-19	4.880	-	4.880	-	-	0	0	-	4.670	-	4.670	-	-	0	-	0.00%
2024-09-17	4.880	-	4.900	-	-	0	0	-	4.670	-	4.689	-	-	0	-	0.00%
2024-09-16	4.880	-	4.880	-	-	0	0	-	4.670	-	4.670	-	-	0	-	-0.20%
2024-09-13	4.890	-	4.900	-	-	0	0	-	4.679	-	4.689	-	-	0	-	0.00%
2024-09-12	4.890	-	4.900	-	-	0	0	-	4.679	-	4.689	-	-	0	-	0.00%
2024-09-11	4.890	3.880	4.900	4.900	5.200	16,800	82,367	4.9028	4.679	3.713	4.689	4.689	4.976	17,557	4.6914	-1.21%
2024-09-10	4.950	-	4.950	-	-	0	0	-	4.737	-	4.737	-	-	0	-	-1.00%
2024-09-09	5.000	-	5.000	-	-	0	0	-	4.784	-	4.784	-	-	0	-	-1.77%
2024-09-05	5.090	4.900	5.090	4.900	5.100	2,100	10,310	4.9095	4.871	4.689	4.871	4.689	4.880	2,195	4.6979	3.88%
2024-09-04	4.900	4.310	4.900	-	-	0	0	-	4.689	4.124	4.689	-	-	0	-	0.00%
2024-09-03	4.900	4.310	4.900	-	-	0	0	-	4.689	4.124	4.689	-	-	0	-	0.00%
2024-09-02	4.900	4.310	4.900	-	-	0	0	-	4.689	4.124	4.689	-	-	0	-	-2.00%
2024-08-30	5.000	4.390	5.000	5.000	5.070	1,100	5,535	5.0318	4.784	4.201	4.784	4.784	4.851	1,150	4.8149	-1.38%
2024-08-29	5.070	4.500	5.070	5.000	5.070	2,100	10,563	5.0300	4.851	4.306	4.851	4.784	4.851	2,195	4.8132	2.63%
2024-08-28	4.940	4.900	4.950	4.680	4.950	1,000	4,733	4.7330	4.727	4.689	4.737	4.478	4.737	1,045	4.5290	14.62%
2024-08-27	4.310	4.270	-	-	-	0	0	-	4.124	4.086	-	-	-	0	-	0.00%
2024-08-26	4.310	-	4.360	4.300	4.370	9,300	40,327	4.3362	4.124	-	4.172	4.115	4.182	9,719	4.1493	-15.82%
2024-08-23	5.120	4.370	5.120	-	-	0	0	-	4.899	4.182	4.899	-	-	0	-	-0.39%
2024-08-22	5.140	4.380	5.140	5.140	5.140	400	2,056	5.1400	4.918	4.191	4.918	4.918	4.918	418	4.9184	-0.19%
2024-08-21	5.150	5.000	5.200	-	-	0	0	-	4.928	4.784	4.976	-	-	0	-	0.00%
2024-08-20	5.150	5.000	5.150	5.150	5.150	2,100	10,815	5.1500	4.928	4.784	4.928	4.928	4.928	2,195	4.9280	-2.83%
2024-08-19	5.300	-	5.300	-	-	0	0	-	5.072	-	5.072	-	-	0	-	-1.49%
2024-08-16	5.380	4.380	5.380	5.400	5.400	4,200	22,640	5.3905	5.148	4.191	5.148	5.167	5.167	4,389	5.1581	7.39%
2024-08-15	5.010	4.370	5.400	-	-	0	0	-	4.794	4.182	5.167	-	-	0	-	0.00%
2024-08-14	5.010	4.370	5.430	-	-	0	0	-	4.794	4.182	5.196	-	-	0	-	0.00%
2024-08-13	5.010	5.010	5.100	5.000	5.100	8,200	41,030	5.0037	4.794	4.794	4.880	4.784	4.880	8,569	4.7880	-1.76%
2024-08-12	5.100	5.010	5.100	5.100	5.100	10,100	51,509	5.0999	4.880	4.794	4.880	4.880	4.880	10,555	4.8800	0.00%
2024-08-09	5.100	5.000	5.100	5.100	5.100	10,100	51,510	5.1000	4.880	4.784	4.880	4.880	4.880	10,555	4.8801	2.00%
2024-08-08	5.000	5.000	5.300	5.000	5.000	1,500	7,519	5.0127	4.784	4.784	5.072	4.784	4.784	1,568	4.7966	-3.85%
2024-08-07	5.200	-	5.200	-	-	0	0	-	4.976	-	4.976	-	-	0	-	0.00%
2024-08-06	5.200	-	5.200	-	-	0	0	-	4.976	-	4.976	-	-	0	-	0.00%
2024-08-05	5.200	-	5.200	-	-	0	0	-	4.976	-	4.976	-	-	0	-	0.00%
2024-08-02	5.200	-	5.260	-	-	0	0	-	4.976	-	5.033	-	-	0	-	0.00%
2024-08-01	5.200	4.370	5.270	5.080	5.270	6,400	33,437	5.2245	4.976	4.182	5.043	4.861	5.043	6,688	4.9993	-2.26%
2024-07-31	5.320	5.080	5.320	5.310	5.400	2,400	12,935	5.3896	5.091	4.861	5.091	5.081	5.167	2,508	5.1572	-3.27%
2024-07-30	5.500	5.460	5.500	5.430	5.500	1,200	6,565	5.4708	5.263	5.225	5.263	5.196	5.263	1,254	5.2350	1.85%
2024-07-29	5.400	-	5.500	-	-	0	0	-	5.167	-	5.263	-	-	0	-	0.00%
2024-07-26	5.400	5.020	5.500	-	-	0	0	-	5.167	4.804	5.263	-	-	0	-	0.00%
2024-07-25	5.400	-	5.500	-	-	0	0	-	5.167	-	5.263	-	-	0	-	0.00%
2024-07-24	5.400	-	5.500	-	-	0	0	-	5.167	-	5.263	-	-	0	-	0.00%
2024-07-23	5.400	5.400	5.480	5.120	5.490	21,700	116,905	5.3873	5.167	5.167	5.244	4.899	5.253	22,678	5.1551	0.00%
2024-07-22	5.400	-	5.410	5.400	5.420	14,200	76,836	5.4110	5.167	-	5.177	5.167	5.186	14,840	5.1777	0.00%
2024-07-19	5.400	5.400	5.740	5.270	5.400	29,100	155,455	5.3421	5.167	5.167	5.493	5.043	5.167	30,411	5.1118	2.27%
2024-07-18	5.280	5.200	5.280	5.200	5.300	2,800	14,580	5.2071	5.052	4.976	5.052	4.976	5.072	2,926	4.9827	1.54%
2024-07-17	5.200	5.290	5.300	5.200	5.290	3,700	19,443	5.2549	4.976	5.062	5.072	4.976	5.062	3,867	5.0283	-1.70%
2024-07-16	5.290	5.300	5.360	5.020	5.300	18,100	94,867	5.2413	5.062	5.072	5.129	4.804	5.072	18,915	5.0153	-0.19%
2024-07-15	5.300	5.350	5.370	5.150	5.350	5,100	27,067	5.3073	5.072	5.119	5.139	4.928	5.119	5,330	5.0785	2.91%
2024-07-12	5.150	5.180	5.270	4.970	5.150	9,400	47,172	5.0183	4.928	4.957	5.043	4.756	4.928	9,823	4.8020	-0.58%
2024-07-11	5.180	5.210	5.270	4.930	5.210	11,000	56,028	5.0935	4.957	4.985	5.043	4.717	4.985	11,496	4.8739	0.39%
2024-07-10	5.160	5.150	5.160	5.000	5.180	7,400	37,396	5.0535	4.938	4.928	4.938	4.784	4.957	7,733	4.8357	1.18%
2024-07-09	5.100	5.130	5.200	4.840	5.180	31,200	157,273	5.0408	4.880	4.909	4.976	4.631	4.957	32,606	4.8235	-1.73%
2024-07-08	5.190	5.190	5.200	5.180	5.200	58,500	303,427	5.1868	4.966	4.966	4.976	4.957	4.976	61,136	4.9632	0.19%
2024-07-05	5.180	-	5.180	-	-	0	0	-	4.957	-	4.957	-	-	0	-	0.00%
2024-07-04	5.180	-	5.180	4.950	5.180	900	4,478	4.9756	4.957	-	4.957	4.737	4.957	941	4.7611	3.60%
2024-07-03	5.000	-	5.000	5.010	5.170	21,200	106,328	5.0155	4.784	-	4.784	4.794	4.947	22,155	4.7993	-2.53%
2024-07-02	5.130	-	5.130	-	-	0	0	-	4.909	-	4.909	-	-	0	-	0.00%
2024-06-28	5.130	5.100	5.130	-	-	0	0	-	4.909	4.880	4.909	-	-	0	-	-1.54%
2024-06-27	5.210	-	5.220	-	-	0	0	-	4.985	-	4.995	-	-	0	-	0.00%
2024-06-26	5.210	-	5.100	5.200	5.270	280,300	1,462,707	5.2184	4.985	-	4.880	4.976	5.043	292,928	4.9934	-0.19%
2024-06-25	5.220	5.220	5.260	5.170	5.250	13,400	70,061	5.2284	4.995	4.995	5.033	4.947	5.024	14,004	5.0030	0.97%
2024-06-24	5.170	5.170	5.370	5.100	5.280	3,900	20,309	5.2074	4.947	4.947	5.139	4.880	5.052	4,076	4.9829	1.57%
2024-06-21	5.090	5.020	5.090	4.970	5.090	4,200	21,301	5.0717	4.871	4.804	4.871	4.756	4.871	4,389	4.8530	1.80%
2024-06-20	5.000	5.000	5.060	4.950	5.010	34,800	173,142	4.9753	4.784	4.784	4.842	4.737	4.794	36,368	4.7609	-0.40%
2024-06-19	5.020	5.010	5.070	4.980	5.040	38,500	192,354	4.9962	4.804	4.794	4.851	4.765	4.823	40,234	4.7808	-0.79%
2024-06-18	5.060	5.050	5.280	4.950	5.100	26,700	134,326	5.0309	4.842	4.832	5.052	4.737	4.880	27,903	4.8141	1.61%
2024-06-17	4.980	4.980	5.090	4.950	5.010	119,800	598,258	4.9938	4.765	4.765	4.871	4.737	4.794	125,197	4.7785	1.63%
2024-06-14	4.900	4.900	5.000	4.820	4.900	35,600	173,140	4.8635	4.689	4.689	4.784	4.612	4.689	37,204	4.6538	2.08%
2024-06-13	4.890	4.890	4.920	4.820	4.900	43,500	210,948	4.8494	4.593	4.593	4.621	4.527	4.602	46,312	4.5549	0.82%
2024-06-12	4.850	4.850	4.890	4.790	4.850	6,100	29,564	4.8466	4.556	4.556	4.593	4.499	4.556	6,494	4.5523	1.25%
2024-06-11	4.790	4.780	4.800	4.790	4.790	6,000	28,740	4.7900	4.499	4.490	4.509	4.499	4.499	6,388	4.4991	-0.21%
2024-06-07	4.800	4.800	4.880	4.600	4.800	117,400	555,239	4.7295	4.509	4.509	4.584	4.321	4.509	124,989	4.4423	5.26%
2024-06-06	4.560	4.560	4.730	4.560	4.560	600	2,736	4.5600	4.283	4.283	4.443	4.283	4.283	639	4.2831	0.66%
2024-06-05	4.530	4.530	4.540	4.510	4.530	14,000	63,287	4.5205	4.255	4.255	4.264	4.236	4.255	14,905	4.2460	0.67%
2024-06-04	4.500	4.500	4.570	4.500	4.550	16,500	74,524	4.5166	4.227	4.227	4.293	4.227	4.274	17,567	4.2424	0.00%
2024-06-03	4.500	4.500	4.640	4.360	4.610	83,300	373,667	4.4858	4.227	4.227	4.358	4.095	4.330	88,685	4.2134	-1.53%
2024-05-31	4.570	4.440	4.570	4.450	4.570	1,100	4,907	4.4609	4.293	4.170	4.293	4.180	4.293	1,171	4.1900	0.44%
2024-05-30	4.550	4.400	4.550	4.370	4.570	3,700	16,609	4.4889	4.274	4.133	4.274	4.105	4.293	3,939	4.2163	4.36%
2024-05-29	4.360	4.330	4.390	4.150	4.390	2,100	8,990	4.2810	4.095	4.067	4.123	3.898	4.123	2,236	4.0210	3.56%
2024-05-28	4.210	4.210	4.260	4.190	4.190	1,500	6,285	4.1900	3.954	3.954	4.001	3.936	3.936	1,597	3.9356	0.48%
2024-05-27	4.190	3.700	4.330	-	-	0	0	-	3.936	3.475	4.067	-	-	0	-	0.00%
2024-05-24	4.190	3.720	4.190	4.190	4.200	3,000	12,599	4.1997	3.936	3.494	3.936	3.936	3.945	3,194	3.9447	-0.24%
2024-05-23	4.200	3.730	4.360	-	-	0	0	-	3.945	3.504	4.095	-	-	0	-	0.00%
2024-05-22	4.200	3.700	4.280	-	-	0	0	-	3.945	3.475	4.020	-	-	0	-	0.00%
2024-05-21	4.200	4.080	4.200	3.950	4.290	10,400	43,934	4.2244	3.945	3.832	3.945	3.710	4.030	11,072	3.9679	6.33%
2024-05-20	3.950	3.820	4.070	3.680	4.000	7,600	30,093	3.9596	3.710	3.588	3.823	3.457	3.757	8,091	3.7192	0.77%
2024-05-17	3.920	3.720	3.730	3.650	3.920	300	1,122	3.7400	3.682	3.494	3.504	3.428	3.682	319	3.5129	-0.25%
2024-05-16	3.930	3.730	3.930	3.660	3.940	500	1,914	3.8280	3.691	3.504	3.691	3.438	3.701	532	3.5956	3.42%
2024-05-14	3.800	3.660	3.980	3.660	3.880	149,400	555,474	3.7180	3.569	3.438	3.738	3.438	3.644	159,058	3.4923	1.06%
2024-05-13	3.760	3.760	4.000	3.650	3.850	17,400	64,690	3.7178	3.532	3.532	3.757	3.428	3.616	18,525	3.4921	-3.09%
2024-05-10	3.880	3.880	3.960	3.670	4.000	37,400	140,564	3.7584	3.644	3.644	3.720	3.447	3.757	39,818	3.5302	1.31%
2024-05-09	3.830	3.670	3.830	3.650	3.830	12,600	46,391	3.6818	3.597	3.447	3.597	3.428	3.597	13,415	3.4583	4.93%
2024-05-08	3.650	3.610	3.650	3.650	3.660	10,200	37,330	3.6598	3.428	3.391	3.428	3.428	3.438	10,859	3.4376	-3.18%
2024-05-07	3.770	3.640	3.650	3.650	3.770	60,000	221,241	3.6874	3.541	3.419	3.428	3.428	3.541	63,879	3.4635	3.86%
2024-05-06	3.630	3.610	3.640	3.610	3.630	20,500	74,025	3.6110	3.410	3.391	3.419	3.391	3.410	21,825	3.3917	0.55%
2024-05-03	3.610	3.580	3.610	3.630	3.770	31,000	113,084	3.6479	3.391	3.363	3.391	3.410	3.541	33,004	3.4264	-1.37%
2024-05-02	3.660	3.660	3.850	3.650	3.660	13,200	48,274	3.6571	3.438	3.438	3.616	3.428	3.438	14,053	3.4351	0.27%
2024-04-30	3.650	3.650	3.900	3.600	3.650	33,800	121,950	3.6080	3.428	3.428	3.663	3.381	3.428	35,985	3.3889	3.40%
2024-04-29	3.530	3.530	3.660	3.530	3.690	9,100	32,775	3.6016	3.316	3.316	3.438	3.316	3.466	9,688	3.3830	-2.49%
2024-04-26	3.620	3.620	3.700	3.530	3.690	12,800	45,772	3.5759	3.400	3.400	3.475	3.316	3.466	13,627	3.3588	-2.16%
2024-04-25	3.700	3.540	3.700	-	-	0	0	-	3.475	3.325	3.475	-	-	0	-	0.00%
2024-04-24	3.700	3.520	3.870	-	-	0	0	-	3.475	3.306	3.635	-	-	0	-	0.00%
2024-04-23	3.700	3.530	3.800	-	-	0	0	-	3.475	3.316	3.569	-	-	0	-	0.00%
2024-04-22	3.700	3.530	3.800	-	-	0	0	-	3.475	3.316	3.569	-	-	0	-	0.00%
2024-04-19	3.700	3.520	3.870	-	-	0	0	-	3.475	3.306	3.635	-	-	0	-	0.00%
2024-04-18	3.700	3.530	3.700	-	-	0	0	-	3.475	3.316	3.475	-	-	0	-	0.00%
2024-04-17	3.700	3.550	3.700	-	-	0	0	-	3.475	3.334	3.475	-	-	0	-	0.00%
2024-04-16	3.700	3.700	3.710	3.700	3.730	74,500	275,714	3.7009	3.475	3.475	3.485	3.475	3.504	79,316	3.4761	0.00%
2024-04-15	3.700	3.570	3.820	-	-	0	0	-	3.475	3.353	3.588	-	-	0	-	0.00%
2024-04-12	3.700	3.530	3.830	-	-	0	0	-	3.475	3.316	3.597	-	-	0	-	0.00%
2024-04-11	3.700	3.570	3.830	-	-	0	0	-	3.475	3.353	3.597	-	-	0	-	0.00%
2024-04-10	3.700	3.560	3.700	3.700	3.900	11,300	43,763	3.8728	3.475	3.344	3.475	3.475	3.663	12,031	3.6377	-4.39%
2024-04-09	3.870	3.650	3.870	3.510	3.870	221,200	845,420	3.8220	3.635	3.428	3.635	3.297	3.635	235,500	3.5899	1.04%
2024-04-08	3.830	3.660	3.830	3.480	3.830	200	731	3.6550	3.597	3.438	3.597	3.269	3.597	213	3.4331	6.39%
2024-04-05	3.600	3.600	-	-	-	0	0	-	3.381	3.381	-	-	-	0	-	0.28%
2024-04-03	3.590	3.590	-	3.590	3.590	3,600	12,924	3.5900	3.372	3.372	-	3.372	3.372	3,833	3.3720	-4.77%
2024-04-02	3.770	3.740	3.770	-	-	0	0	-	3.541	3.513	3.541	-	-	0	-	0.00%
2024-03-28	3.770	3.770	3.780	3.700	3.800	24,300	90,209	3.7123	3.541	3.541	3.550	3.475	3.569	25,871	3.4869	-0.79%
2024-03-27	3.800	3.790	3.900	3.810	3.840	9,100	34,938	3.8393	3.569	3.560	3.663	3.579	3.607	9,688	3.6062	0.26%
2024-03-26	3.790	3.790	3.890	-	-	0	0	-	3.560	3.560	3.654	-	-	0	-	0.00%
2024-03-25	3.790	3.790	3.890	3.700	3.890	7,500	27,869	3.7159	3.560	3.560	3.654	3.475	3.654	7,985	3.4902	1.34%
2024-03-22	3.740	3.730	3.800	3.700	3.790	39,000	145,099	3.7205	3.513	3.504	3.569	3.475	3.560	41,521	3.4946	-1.32%
2024-03-21	3.790	3.790	3.820	3.690	3.800	42,100	158,604	3.7673	3.560	3.560	3.588	3.466	3.569	44,822	3.5386	1.61%
2024-03-20	3.730	3.730	3.870	3.680	3.900	8,200	30,859	3.7633	3.504	3.504	3.635	3.457	3.663	8,730	3.5348	-0.53%
2024-03-19	3.750	3.680	3.750	3.760	3.760	1,200	4,512	3.7600	3.522	3.457	3.522	3.532	3.532	1,278	3.5317	1.90%
2024-03-18	3.680	3.680	3.760	3.680	3.760	1,400,700	5,155,422	3.6806	3.457	3.457	3.532	3.457	3.532	1,491,250	3.4571	0.00%
2024-03-15	3.680	3.580	3.680	3.470	3.680	42,600	155,488	3.6500	3.457	3.363	3.457	3.259	3.457	45,354	3.4283	-6.60%
2024-03-14	3.940	3.400	3.940	3.950	4.000	18,700	74,058	3.9603	3.701	3.194	3.701	3.710	3.757	19,909	3.7198	-1.50%
2024-03-13	4.000	3.960	4.120	4.000	4.100	24,300	97,614	4.0170	3.757	3.720	3.870	3.757	3.851	25,871	3.7731	-3.15%
2024-03-12	4.130	4.100	4.120	4.050	4.450	110,100	460,071	4.1787	3.879	3.851	3.870	3.804	4.180	117,218	3.9249	-1.67%
2024-03-11	4.200	4.140	4.200	4.030	4.200	51,700	217,108	4.1994	3.945	3.889	3.945	3.785	3.945	55,042	3.9444	-10.64%
2024-03-08	4.700	4.200	-	-	-	0	0	-	4.415	3.945	-	-	-	0	-	0.00%
2024-03-07	4.700	4.200	4.700	-	-	0	0	-	4.415	3.945	4.415	-	-	0	-	0.00%
2024-03-06	4.700	4.200	4.700	-	-	0	0	-	4.415	3.945	4.415	-	-	0	-	0.00%
2024-03-05	4.700	4.250	4.800	-	-	0	0	-	4.415	3.992	4.509	-	-	0	-	0.00%
2024-03-04	4.700	4.700	4.800	-	-	0	0	-	4.415	4.415	4.509	-	-	0	-	9.05%
2024-03-01	4.310	4.300	4.480	4.310	4.470	2,200	9,478	4.3082	4.048	4.039	4.208	4.048	4.199	2,342	4.0466	-3.79%
2024-02-29	4.480	4.000	4.480	-	-	0	0	-	4.208	3.757	4.208	-	-	0	-	0.00%
2024-02-28	4.480	4.250	4.480	4.360	4.590	900	3,947	4.3856	4.208	3.992	4.208	4.095	4.311	958	4.1193	-4.68%
2024-02-27	4.700	-	4.700	-	-	0	0	-	4.415	-	4.415	-	-	0	-	-1.47%
2024-02-26	4.770	-	5.350	-	-	0	0	-	4.480	-	5.025	-	-	0	-	0.00%
2024-02-23	4.770	4.530	5.000	-	-	0	0	-	4.480	4.255	4.696	-	-	0	-	0.00%
2024-02-22	4.770	4.760	4.890	4.770	4.790	15,800	75,406	4.7725	4.480	4.471	4.593	4.480	4.499	16,821	4.4827	0.21%
2024-02-21	4.760	4.760	4.840	4.760	4.850	12,100	57,741	4.7720	4.471	4.471	4.546	4.471	4.556	12,882	4.4822	-1.04%
2024-02-20	4.810	4.780	5.000	4.780	4.820	70,900	340,395	4.8011	4.518	4.490	4.696	4.490	4.527	75,483	4.5095	0.42%
2024-02-19	4.790	4.790	5.000	4.790	4.790	6,000	28,740	4.7900	4.499	4.499	4.696	4.499	4.499	6,388	4.4991	0.00%
2024-02-16	4.790	4.120	4.800	4.660	4.790	200	945	4.7250	4.499	3.870	4.509	4.377	4.499	213	4.4381	12.71%
2024-02-15	4.250	4.200	4.850	4.250	4.250	900	3,884	4.3156	3.992	3.945	4.556	3.992	3.992	958	4.0535	0.00%
2024-02-14	4.250	4.100	4.250	-	-	0	0	-	3.992	3.851	3.992	-	-	0	-	0.00%
2024-02-09	4.250	4.000	-	-	-	0	0	-	3.992	3.757	-	-	-	0	-	0.00%
2024-02-08	4.250	4.000	4.250	4.230	4.250	11,900	49,846	4.1887	3.992	3.757	3.992	3.973	3.992	12,669	3.9344	0.00%
2024-02-07	4.250	4.200	-	-	-	0	0	-	3.992	3.945	-	-	-	0	-	0.00%
2024-02-06	4.250	4.180	4.470	4.110	4.250	9,200	38,208	4.1530	3.992	3.926	4.199	3.860	3.992	9,795	3.9009	-7.00%
2024-02-05	4.570	4.100	4.580	4.600	4.600	1,300	5,958	4.5831	4.293	3.851	4.302	4.321	4.321	1,384	4.3048	-0.22%
2024-02-02	4.580	-	4.580	4.580	4.810	13,500	63,323	4.6906	4.302	-	4.302	4.302	4.518	14,373	4.4058	-4.98%
2024-02-01	4.820	4.810	5.000	4.820	5.000	600	2,969	4.9483	4.527	4.518	4.696	4.527	4.696	639	4.6479	-5.12%
2024-01-31	5.080	4.800	5.080	4.810	5.090	500	2,445	4.8900	4.772	4.509	4.772	4.518	4.781	532	4.5931	-0.20%
2024-01-30	5.090	4.800	5.090	-	-	0	0	-	4.781	4.509	4.781	-	-	0	-	-0.20%
2024-01-29	5.100	4.800	5.100	4.800	5.100	900	4,379	4.8656	4.790	4.509	4.790	4.509	4.790	958	4.5701	4.08%
2024-01-26	4.900	4.900	5.090	4.900	4.900	800	3,920	4.9000	4.602	4.602	4.781	4.602	4.602	852	4.6025	-1.41%
2024-01-25	4.970	4.970	5.100	4.800	5.000	3,800	18,953	4.9876	4.668	4.668	4.790	4.509	4.696	4,046	4.6848	-0.60%
2024-01-24	5.000	5.000	5.090	5.000	5.100	17,573	89,572	5.0971	4.696	4.696	4.781	4.696	4.790	18,709	4.7876	0.00%
2024-01-23	5.000	5.000	5.100	5.000	5.000	300	1,500	5.0000	4.696	4.696	4.790	4.696	4.696	319	4.6964	-1.77%
2024-01-22	5.090	5.000	5.140	5.000	5.240	46,820	241,871	5.1660	4.781	4.696	4.828	4.696	4.922	49,847	4.8523	-2.12%
2024-01-19	5.200	5.000	5.200	5.150	5.220	71,300	371,947	5.2166	4.884	4.696	4.884	4.837	4.903	75,909	4.8999	-1.52%
2024-01-18	5.280	5.000	5.280	5.250	5.310	115,400	611,486	5.2988	4.959	4.696	4.959	4.931	4.988	122,860	4.9771	-0.38%
2024-01-17	5.300	5.250	5.300	5.250	5.440	98,600	521,709	5.2912	4.978	4.931	4.978	4.931	5.110	104,974	4.9699	0.19%
2024-01-16	5.290	5.290	5.340	5.270	5.440	21,200	112,393	5.3016	4.969	4.969	5.016	4.950	5.110	22,571	4.9796	-2.94%
2024-01-15	5.450	5.010	5.450	5.450	5.450	300	1,635	5.4500	5.119	4.706	5.119	5.119	5.119	319	5.1191	1.11%
2024-01-12	5.390	5.390	5.450	5.390	5.450	1,100	5,989	5.4445	5.063	5.063	5.119	5.063	5.119	1,171	5.1139	-0.19%
2024-01-11	5.400	5.360	5.430	5.250	5.400	29,100	156,921	5.3925	5.072	5.035	5.100	4.931	5.072	30,981	5.0650	2.86%
2024-01-10	5.250	5.250	5.300	5.230	5.280	1,200	6,297	5.2475	4.931	4.931	4.978	4.912	4.959	1,278	4.9289	0.00%
2024-01-09	5.250	5.250	5.400	5.100	5.400	10,200	53,249	5.2205	4.931	4.931	5.072	4.790	5.072	10,859	4.9035	0.38%
2024-01-08	5.230	5.230	5.300	5.100	5.350	104,100	548,704	5.2709	4.912	4.912	4.978	4.790	5.025	110,830	4.9509	-0.38%
2024-01-05	5.250	5.250	5.310	5.130	5.340	9,600	50,432	5.2533	4.931	4.931	4.988	4.819	5.016	10,221	4.9343	1.94%
2024-01-04	5.150	5.150	5.460	5.010	5.350	34,100	180,518	5.2938	4.837	4.837	5.128	4.706	5.025	36,304	4.9723	-0.96%
2024-01-03	5.200	5.200	5.340	5.200	5.300	14,100	74,221	5.2639	4.884	4.884	5.016	4.884	4.978	15,012	4.9443	0.00%
2024-01-02	5.200	5.200	5.350	5.100	5.350	19,200	98,874	5.1497	4.884	4.884	5.025	4.790	5.025	20,441	4.8370	0.00%
2023-12-29	5.200	5.150	5.340	5.000	5.300	46,100	243,877	5.2902	4.884	4.837	5.016	4.696	4.978	49,080	4.9689	3.17%
2023-12-28	5.040	5.040	5.250	5.010	5.300	9,100	46,743	5.1366	4.734	4.734	4.931	4.706	4.978	9,688	4.8247	-0.20%
2023-12-27	5.050	5.000	5.300	4.990	5.250	53,600	276,039	5.1500	4.743	4.696	4.978	4.687	4.931	57,065	4.8373	-0.98%
2023-12-22	5.100	5.010	5.220	5.010	5.240	1,500	7,681	5.1207	4.790	4.706	4.903	4.706	4.922	1,597	4.8097	-0.97%
2023-12-21	5.150	5.000	5.250	4.990	5.250	43,000	220,814	5.1352	4.837	4.696	4.931	4.687	4.931	45,780	4.8234	0.98%
2023-12-20	5.100	5.000	5.200	4.970	5.200	11,600	59,351	5.1165	4.790	4.696	4.884	4.668	4.884	12,350	4.8058	2.00%
2023-12-19	5.000	5.000	5.150	4.800	5.180	25,800	130,000	5.0388	4.696	4.696	4.837	4.509	4.865	27,468	4.7328	-2.15%
2023-12-18	5.110	5.110	5.230	4.990	5.220	9,600	48,329	5.0343	4.800	4.800	4.912	4.687	4.903	10,221	4.7286	-0.20%
2023-12-15	5.120	5.120	5.150	5.020	5.150	115,400	587,092	5.0875	4.809	4.809	4.837	4.715	4.837	122,860	4.7785	0.39%
2023-12-14	5.100	5.040	5.100	4.510	5.100	35,400	171,410	4.8421	4.790	4.734	4.790	4.236	4.790	37,688	4.5481	1.80%
2023-12-13	5.010	5.010	5.030	4.990	5.030	48,423	242,153	5.0008	4.706	4.706	4.725	4.687	4.725	51,553	4.6971	0.40%
2023-12-12	4.990	4.990	5.010	4.990	5.000	49,700	248,484	4.9997	4.687	4.687	4.706	4.687	4.696	52,913	4.6961	-0.40%
2023-12-11	5.010	5.000	5.040	4.460	5.200	11,700	58,739	5.0204	4.706	4.696	4.734	4.189	4.884	12,456	4.7156	-0.60%
2023-12-08	5.040	5.000	5.040	4.990	5.060	31,300	156,890	5.0125	4.734	4.696	4.734	4.687	4.753	33,323	4.7081	-0.40%
2023-12-07	5.060	5.060	5.090	4.900	5.460	169,400	847,614	5.0036	4.753	4.753	4.781	4.602	5.128	180,351	4.6998	-0.20%
2023-12-06	5.070	5.070	5.300	4.970	5.300	208,800	1,078,267	5.1641	4.762	4.762	4.978	4.668	4.978	222,298	4.8505	3.26%
2023-12-05	4.910	4.910	4.920	4.510	5.000	214,000	1,055,289	4.9313	4.612	4.612	4.621	4.236	4.696	227,834	4.6318	6.51%
2023-12-04	4.610	4.610	4.800	4.500	5.000	155,000	753,211	4.8594	4.330	4.330	4.509	4.227	4.696	165,020	4.5644	2.44%
2023-12-01	4.500	4.300	4.500	4.500	4.950	106,400	517,844	4.8670	4.227	4.039	4.227	4.227	4.649	113,278	4.5714	-5.26%
2023-11-30	4.750	4.750	4.840	4.500	4.960	22,800	110,188	4.8328	4.462	4.462	4.546	4.227	4.659	24,274	4.5394	3.26%
2023-11-29	4.600	4.600	4.850	4.500	4.950	53,400	252,124	4.7214	4.321	4.321	4.556	4.227	4.649	56,852	4.4347	-0.22%
2023-11-28	4.610	4.610	4.650	4.500	4.700	44,400	204,042	4.5955	4.330	4.330	4.368	4.227	4.415	47,270	4.3165	2.44%
2023-11-27	4.500	4.300	4.500	4.500	4.500	300	1,350	4.5000	4.227	4.039	4.227	4.227	4.227	319	4.2268	-2.60%
2023-11-24	4.620	4.620	4.730	4.500	4.720	14,900	69,382	4.6565	4.339	4.339	4.443	4.227	4.433	15,863	4.3738	0.22%
2023-11-23	4.610	4.610	4.850	4.500	4.500	2,800	12,681	4.5289	4.330	4.330	4.556	4.227	4.227	2,981	4.2539	2.44%
2023-11-22	4.500	4.310	4.960	4.500	4.500	600	2,700	4.5000	4.227	4.048	4.659	4.227	4.227	639	4.2268	-4.05%
2023-11-21	4.690	4.600	4.700	4.600	4.700	200	930	4.6500	4.405	4.321	4.415	4.321	4.415	213	4.3676	1.74%
2023-11-20	4.610	4.600	4.770	4.500	4.750	5,000	22,876	4.5752	4.330	4.321	4.480	4.227	4.462	5,323	4.2974	-1.50%
2023-11-17	4.680	4.540	4.680	4.500	4.730	500	2,338	4.6760	4.396	4.264	4.396	4.227	4.443	532	4.3921	3.08%
2023-11-16	4.540	4.530	4.720	4.490	4.600	38,200	172,108	4.5054	4.264	4.255	4.433	4.217	4.321	40,669	4.2319	0.89%
2023-11-15	4.500	4.500	4.590	3.500	4.590	174,000	782,246	4.4957	4.227	4.227	4.311	3.287	4.311	185,248	4.2227	0.22%
2023-11-14	4.490	4.350	4.490	-	-	0	0	-	4.217	4.086	4.217	-	-	0	-	0.00%
2023-11-13	4.490	4.360	4.490	4.300	4.500	2,400	10,400	4.3333	4.217	4.095	4.217	4.039	4.227	2,555	4.0702	4.66%
2023-11-10	4.290	4.270	4.290	4.120	4.300	34,400	146,116	4.2476	4.030	4.011	4.030	3.870	4.039	36,624	3.9896	4.38%
2023-11-09	4.110	4.110	4.270	-	-	0	0	-	3.860	3.860	4.011	-	-	0	-	0.24%
2023-11-08	4.100	4.090	4.100	-	-	0	0	-	3.851	3.842	3.851	-	-	0	-	0.00%
2023-11-07	4.100	4.100	4.190	4.020	4.130	13,900	57,179	4.1136	3.851	3.851	3.936	3.776	3.879	14,799	3.8638	2.24%
2023-11-06	4.010	4.010	4.050	3.800	4.040	97,300	381,280	3.9186	3.767	3.767	3.804	3.569	3.795	103,590	3.6807	5.53%
2023-11-03	3.800	3.800	4.000	3.510	3.990	45,700	173,495	3.7964	3.569	3.569	3.757	3.297	3.748	48,654	3.5659	-2.31%
2023-11-02	3.890	3.880	4.000	3.800	3.890	23,400	89,966	3.8447	3.654	3.644	3.757	3.569	3.654	24,913	3.6112	3.73%
2023-11-01	3.750	-	3.800	3.540	3.750	51,000	185,624	3.6397	3.522	-	3.569	3.325	3.522	54,297	3.4187	5.63%
2023-10-31	3.550	-	3.550	3.550	3.550	100	355	3.5500	3.334	-	3.334	3.334	3.334	106	3.3344	0.00%
2023-10-30	3.550	3.010	3.550	-	-	0	0	-	3.334	2.827	3.334	-	-	0	-	0.00%
2023-10-27	3.550	3.060	3.550	-	-	0	0	-	3.334	2.874	3.334	-	-	0	-	-1.39%
2023-10-26	3.600	3.020	3.600	-	-	0	0	-	3.381	2.837	3.381	-	-	0	-	-0.83%
2023-10-25	3.630	-	3.630	-	-	0	0	-	3.410	-	3.410	-	-	0	-	0.00%
2023-10-24	3.630	-	3.530	-	-	0	0	-	3.410	-	3.316	-	-	0	-	0.00%
2023-10-20	3.630	3.030	3.650	3.630	3.640	7,100	25,843	3.6399	3.410	2.846	3.428	3.410	3.419	7,559	3.4188	-0.55%
2023-10-19	3.650	-	3.650	-	-	0	0	-	3.428	-	3.428	-	-	0	-	-0.27%
2023-10-18	3.660	3.480	3.660	-	-	0	0	-	3.438	3.269	3.438	-	-	0	-	0.00%
2023-10-17	3.660	3.450	3.690	-	-	0	0	-	3.438	3.241	3.466	-	-	0	-	0.00%
2023-10-16	3.660	3.450	3.700	3.400	3.700	9,300	31,959	3.4365	3.438	3.241	3.475	3.194	3.475	9,901	3.2278	-2.66%
2023-10-13	3.760	3.510	3.750	3.500	3.880	600	2,164	3.6067	3.532	3.297	3.522	3.287	3.644	639	3.3877	1.62%
2023-10-12	3.700	3.600	3.800	3.500	3.700	1,000	3,660	3.6600	3.475	3.381	3.569	3.287	3.475	1,065	3.4378	0.00%
2023-10-11	3.700	3.060	3.590	3.500	3.700	2,900	10,176	3.5090	3.475	2.874	3.372	3.287	3.475	3,087	3.2959	-2.12%
2023-10-10	3.780	-	3.780	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2023-10-09	3.780	-	3.780	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2023-10-06	3.780	3.470	3.780	-	-	0	0	-	3.550	3.259	3.550	-	-	0	-	0.00%
2023-10-05	3.780	3.450	3.780	-	-	0	0	-	3.550	3.241	3.550	-	-	0	-	0.00%
2023-10-04	3.780	3.450	3.600	3.580	3.870	9,700	34,973	3.6055	3.550	3.241	3.381	3.363	3.635	10,327	3.3865	5.59%
2023-10-03	3.580	3.020	3.580	3.460	3.590	19,700	68,374	3.4708	3.363	2.837	3.363	3.250	3.372	20,974	3.2600	3.17%
2023-09-29	3.470	3.020	3.470	-	-	0	0	-	3.259	2.837	3.259	-	-	0	-	-0.57%
2023-09-28	3.490	3.020	3.490	-	-	0	0	-	3.278	2.837	3.278	-	-	0	-	0.00%
2023-09-27	3.490	3.020	3.590	-	-	0	0	-	3.278	2.837	3.372	-	-	0	-	0.00%
2023-09-26	3.490	3.030	3.500	-	-	0	0	-	3.278	2.846	3.287	-	-	0	-	-2.79%
2023-09-25	3.590	-	3.590	-	-	0	0	-	3.372	-	3.372	-	-	0	-	0.00%
2023-09-22	3.590	3.450	3.590	3.450	3.590	600	2,084	3.4733	3.372	3.241	3.372	3.241	3.372	639	3.2624	-0.28%
2023-09-21	3.600	3.500	3.600	3.490	3.600	2,700	9,438	3.4956	3.381	3.287	3.381	3.278	3.381	2,875	3.2833	2.86%
2023-09-20	3.500	3.360	3.500	-	-	0	0	-	3.287	3.156	3.287	-	-	0	-	-4.11%
2023-09-19	3.650	3.370	3.660	3.500	3.690	4,100	14,369	3.5046	3.428	3.165	3.438	3.287	3.466	4,365	3.2918	4.29%
2023-09-18	3.500	3.440	3.700	3.430	3.510	10,400	35,703	3.4330	3.287	3.231	3.475	3.222	3.297	11,072	3.2245	-5.91%
2023-09-15	3.720	3.720	3.730	3.720	3.730	4,400	16,369	3.7202	3.494	3.494	3.504	3.494	3.504	4,684	3.4943	0.00%
2023-09-14	3.720	3.510	3.730	-	-	0	0	-	3.494	3.297	3.504	-	-	0	-	0.00%
2023-09-13	3.720	3.520	3.730	3.500	3.730	3,600	13,220	3.6722	3.494	3.306	3.504	3.287	3.504	3,833	3.4492	3.62%
2023-09-12	3.590	3.590	3.700	3.580	3.690	500	1,801	3.6020	3.372	3.372	3.475	3.363	3.466	532	3.3833	-4.01%
2023-09-11	3.740	3.580	3.740	-	-	0	0	-	3.513	3.363	3.513	-	-	0	-	-0.27%
2023-09-07	3.750	3.650	3.760	3.580	3.750	2,400	8,798	3.6658	3.522	3.428	3.532	3.363	3.522	2,555	3.4432	-0.53%
2023-09-06	3.770	3.640	3.770	3.580	3.850	21,200	76,496	3.6083	3.541	3.419	3.541	3.363	3.616	22,571	3.3892	-1.82%
2023-09-05	3.840	3.800	3.840	3.630	3.860	7,500	28,474	3.7965	3.607	3.569	3.607	3.410	3.626	7,985	3.5660	0.79%
2023-09-04	3.810	3.700	3.820	3.610	3.850	2,200	7,981	3.6277	3.579	3.475	3.588	3.391	3.616	2,342	3.4074	-2.81%
2023-08-31	3.920	3.630	4.000	3.600	4.090	13,500	49,634	3.6766	3.682	3.410	3.757	3.381	3.842	14,373	3.4533	0.51%
2023-08-30	3.900	3.800	3.900	3.610	3.900	2,400	9,219	3.8413	3.663	3.569	3.663	3.391	3.663	2,555	3.6080	0.00%
2023-08-29	3.900	3.800	4.000	-	-	0	0	-	3.663	3.569	3.757	-	-	0	-	0.00%
2023-08-28	3.900	3.900	3.960	-	-	0	0	-	3.663	3.663	3.720	-	-	0	-	4.00%
2023-08-25	3.750	3.750	4.000	3.600	4.100	7,400	28,236	3.8157	3.522	3.522	3.757	3.381	3.851	7,878	3.5840	-5.78%
2023-08-24	3.980	3.800	3.990	3.990	3.990	200	798	3.9900	3.738	3.569	3.748	3.748	3.748	213	3.7477	8.15%
2023-08-23	3.680	3.680	3.980	3.600	3.980	4,700	17,492	3.7217	3.457	3.457	3.738	3.381	3.738	5,004	3.4957	-2.65%
2023-08-22	3.780	3.740	3.780	3.740	3.780	600	2,248	3.7467	3.550	3.513	3.550	3.513	3.550	639	3.5192	-0.26%
2023-08-21	3.790	3.680	3.790	-	-	0	0	-	3.560	3.457	3.560	-	-	0	-	0.00%
2023-08-18	3.790	3.790	3.800	3.750	3.790	1,500	5,669	3.7793	3.560	3.560	3.569	3.522	3.560	1,597	3.5498	-0.26%
2023-08-17	3.800	3.750	3.800	-	-	0	0	-	3.569	3.522	3.569	-	-	0	-	-0.26%
2023-08-16	3.810	3.800	3.850	3.700	3.810	500	1,861	3.7220	3.579	3.569	3.616	3.475	3.579	532	3.4960	1.60%
2023-08-15	3.750	3.700	3.750	3.610	3.750	23,200	85,981	3.7061	3.522	3.475	3.522	3.391	3.522	24,700	3.4810	0.81%
2023-08-14	3.720	3.600	3.720	3.610	3.720	800	2,954	3.6925	3.494	3.381	3.494	3.391	3.494	852	3.4683	-6.30%
2023-08-11	3.970	3.720	3.970	-	-	0	0	-	3.729	3.494	3.729	-	-	0	-	-0.25%
2023-08-10	3.980	3.800	3.980	3.980	3.980	100	398	3.9800	3.738	3.569	3.738	3.738	3.738	106	3.7383	0.25%
2023-08-09	3.970	3.720	3.970	-	-	0	0	-	3.729	3.494	3.729	-	-	0	-	-0.25%
2023-08-08	3.980	3.720	4.000	3.710	3.980	1,500	5,674	3.7827	3.738	3.494	3.757	3.485	3.738	1,597	3.5530	-0.50%
2023-08-07	4.000	3.740	4.000	-	-	0	0	-	3.757	3.513	3.757	-	-	0	-	-3.61%
2023-08-04	4.150	3.700	4.160	-	-	0	0	-	3.898	3.475	3.907	-	-	0	-	-0.48%
2023-08-03	4.170	3.920	4.170	-	-	0	0	-	3.917	3.682	3.917	-	-	0	-	-0.48%
2023-08-02	4.190	3.870	3.990	3.850	4.310	1,000	3,930	3.9300	3.936	3.635	3.748	3.616	4.048	1,065	3.6914	8.83%
2023-08-01	3.850	3.850	3.960	3.800	3.860	16,400	63,060	3.8451	3.616	3.616	3.720	3.569	3.626	17,460	3.6116	0.00%
2023-07-31	3.850	3.850	3.980	3.850	4.000	36,600	145,431	3.9735	3.616	3.616	3.738	3.616	3.757	38,966	3.7322	-3.27%
2023-07-28	3.980	3.980	4.050	3.960	3.970	16,300	64,707	3.9698	3.738	3.738	3.804	3.720	3.729	17,354	3.7287	-2.93%
2023-07-27	4.100	3.930	4.110	-	-	0	0	-	3.851	3.691	3.860	-	-	0	-	-0.73%
2023-07-26	4.130	3.980	4.130	3.950	4.150	39,000	156,347	4.0089	3.879	3.738	3.879	3.710	3.898	41,521	3.7655	-1.20%
2023-07-25	4.180	3.650	4.190	-	-	0	0	-	3.926	3.428	3.936	-	-	0	-	-0.48%
2023-07-24	4.200	3.630	4.320	3.890	3.890	100	389	3.8900	3.945	3.410	4.058	3.654	3.654	106	3.6538	7.97%
2023-07-21	3.890	3.800	3.900	3.600	3.900	200	750	3.7500	3.654	3.569	3.663	3.381	3.663	213	3.5223	-2.75%
2023-07-20	4.000	3.600	4.120	-	-	0	0	-	3.757	3.381	3.870	-	-	0	-	-4.08%
2023-07-19	4.170	3.600	4.180	-	-	0	0	-	3.917	3.381	3.926	-	-	0	-	-0.24%
2023-07-18	4.180	3.590	4.210	-	-	0	0	-	3.926	3.372	3.954	-	-	0	-	4.50%
2023-07-14	4.000	3.850	4.000	3.990	4.060	1,700	6,875	4.0441	3.757	3.616	3.757	3.748	3.813	1,810	3.7986	0.25%
2023-07-13	3.990	3.700	3.990	-	-	0	0	-	3.748	3.475	3.748	-	-	0	-	-0.25%
2023-07-12	4.000	3.800	4.000	3.570	4.000	6,800	25,577	3.7613	3.757	3.569	3.757	3.353	3.757	7,240	3.5329	5.54%
2023-07-11	3.790	3.570	3.790	-	-	0	0	-	3.560	3.353	3.560	-	-	0	-	-0.26%
2023-07-10	3.800	3.550	3.800	-	-	0	0	-	3.569	3.334	3.569	-	-	0	-	-2.31%
2023-07-07	3.890	3.750	3.890	3.550	3.950	6,000	23,483	3.9138	3.654	3.522	3.654	3.334	3.710	6,388	3.6762	2.10%
2023-07-06	3.810	3.560	3.830	3.810	3.830	700	2,674	3.8200	3.579	3.344	3.597	3.579	3.597	745	3.5880	-0.52%
2023-07-05	3.830	3.830	3.890	3.830	3.890	1,200	4,607	3.8392	3.597	3.597	3.654	3.597	3.654	1,278	3.6060	0.00%
2023-07-04	3.830	3.700	3.830	3.700	3.840	12,000	44,449	3.7041	3.597	3.475	3.597	3.475	3.607	12,776	3.4792	7.28%
2023-07-03	3.570	3.570	3.750	3.570	3.790	800	3,005	3.7563	3.353	3.353	3.522	3.353	3.560	852	3.5282	-6.05%
2023-06-30	3.800	3.630	3.850	3.540	3.800	10,400	36,842	3.5425	3.569	3.410	3.616	3.325	3.569	11,072	3.3274	-2.81%
2023-06-29	3.910	3.810	3.910	3.810	3.930	8,700	33,179	3.8137	3.673	3.579	3.673	3.579	3.691	9,262	3.5821	2.62%
2023-06-28	3.810	3.540	3.810	3.810	3.820	200	763	3.8150	3.579	3.325	3.579	3.579	3.588	213	3.5833	-0.26%
2023-06-27	3.820	3.520	3.820	3.820	3.840	200	766	3.8300	3.588	3.306	3.588	3.588	3.607	213	3.5974	-0.52%
2023-06-26	3.840	3.750	3.840	3.750	3.840	1,100	4,213	3.8300	3.607	3.522	3.607	3.522	3.607	1,171	3.5974	-1.79%
2023-06-23	3.910	3.840	3.920	-	-	0	0	-	3.673	3.607	3.682	-	-	0	-	-0.26%
2023-06-21	3.920	3.840	3.920	-	-	0	0	-	3.682	3.607	3.682	-	-	0	-	-0.76%
2023-06-20	3.950	3.840	3.950	-	-	0	0	-	3.710	3.607	3.710	-	-	0	-	0.00%
2023-06-19	3.950	3.870	3.950	3.870	3.950	1,400	5,462	3.9014	3.710	3.635	3.710	3.635	3.710	1,491	3.6645	2.86%
2023-06-16	3.840	3.830	4.070	3.840	4.070	1,900	7,655	4.0289	3.607	3.597	3.823	3.607	3.823	2,023	3.7843	-3.76%
2023-06-15	3.990	3.850	3.990	3.880	4.000	4,400	17,346	3.9423	3.748	3.616	3.748	3.644	3.757	4,684	3.7029	1.01%
2023-06-14	3.950	3.950	3.990	3.830	4.000	15,600	61,749	3.9583	3.710	3.710	3.748	3.597	3.757	16,608	3.7179	3.13%
2023-06-13	3.830	3.830	3.970	3.830	3.990	1,200	4,771	3.9758	3.597	3.597	3.729	3.597	3.748	1,278	3.7344	-3.53%
2023-06-12	3.970	3.880	3.970	3.840	4.090	3,600	13,895	3.8597	3.729	3.644	3.729	3.607	3.842	3,833	3.6254	3.39%
2023-06-09	3.840	3.840	3.920	3.830	4.120	3,500	14,033	4.0094	3.607	3.607	3.682	3.597	3.870	3,726	3.7660	-2.54%
2023-06-08	3.940	3.830	3.940	3.970	3.980	500	1,989	3.9780	3.701	3.597	3.701	3.729	3.738	532	3.7365	0.00%
2023-06-07	3.940	3.820	3.940	3.800	4.000	2,700	10,648	3.9437	3.701	3.588	3.701	3.569	3.757	2,875	3.7042	2.60%
2023-06-06	3.840	3.840	3.900	3.840	4.050	1,100	4,398	3.9982	3.607	3.607	3.663	3.607	3.804	1,171	3.7554	-0.26%
2023-06-05	3.850	3.850	3.890	3.720	3.980	10,200	38,989	3.8225	3.616	3.616	3.654	3.494	3.738	10,859	3.5903	-2.28%
2023-06-02	3.940	3.750	3.950	3.800	4.200	8,700	33,395	3.8385	3.701	3.522	3.710	3.569	3.945	9,262	3.6054	5.91%
2023-06-01	3.720	3.720	3.880	3.600	4.310	16,900	64,037	3.7892	3.494	3.494	3.644	3.381	4.048	17,993	3.5591	-7.23%
2023-05-31	4.010	3.800	4.020	3.690	4.030	26,500	101,511	3.8306	3.767	3.569	3.776	3.466	3.785	28,213	3.5980	5.80%
2023-05-30	3.790	3.780	3.950	3.790	4.320	1,500	5,963	3.9753	3.560	3.550	3.710	3.560	4.058	1,597	3.7339	-5.25%
2023-05-29	4.000	3.930	4.000	3.930	4.230	11,800	47,550	4.0297	3.757	3.691	3.757	3.691	3.973	12,563	3.7850	-0.25%
2023-05-25	4.010	3.780	4.010	3.770	4.020	9,100	34,887	3.8337	3.767	3.550	3.767	3.541	3.776	9,688	3.6009	-0.25%
2023-05-24	4.020	3.770	4.020	-	-	0	0	-	3.776	3.541	3.776	-	-	0	-	0.00%
2023-05-23	4.020	3.770	4.020	4.060	4.060	200	812	4.0600	3.776	3.541	3.776	3.813	3.813	213	3.8135	0.25%
2023-05-22	4.010	3.860	4.010	3.770	4.080	13,600	54,305	3.9930	3.767	3.626	3.767	3.541	3.832	14,479	3.7506	-0.25%
2023-05-19	4.020	3.800	4.020	4.020	4.100	300	1,216	4.0533	3.776	3.569	3.776	3.776	3.851	319	3.8072	-0.25%
2023-05-18	4.030	3.920	4.050	4.040	4.040	500	2,020	4.0400	3.785	3.682	3.804	3.795	3.795	532	3.7947	-1.47%
2023-05-17	4.090	3.980	4.100	3.760	4.190	43,200	172,052	3.9827	3.842	3.738	3.851	3.532	3.936	45,993	3.7409	2.25%
2023-05-16	4.000	3.710	4.000	4.000	4.270	22,900	91,655	4.0024	3.757	3.485	3.757	3.757	4.011	24,380	3.7594	0.25%
2023-05-15	3.990	3.720	4.000	-	-	0	0	-	3.748	3.494	3.757	-	-	0	-	-0.25%
2023-05-12	4.000	4.000	4.200	4.000	4.280	19,500	78,071	4.0036	3.757	3.757	3.945	3.757	4.020	20,761	3.7605	-2.44%
2023-05-11	4.100	4.000	4.100	-	-	0	0	-	3.851	3.757	3.851	-	-	0	-	-4.21%
2023-05-10	4.280	3.890	4.290	4.280	4.350	200	863	4.3150	4.020	3.654	4.030	4.020	4.086	213	4.0530	7.54%
2023-05-09	3.980	3.790	3.980	3.980	3.980	200	796	3.9800	3.738	3.560	3.738	3.738	3.738	213	3.7383	0.00%
2023-05-08	3.980	3.770	3.790	3.730	3.980	5,100	19,617	3.8465	3.738	3.541	3.560	3.504	3.738	5,430	3.6129	0.00%
2023-05-05	3.980	3.730	3.980	3.990	3.990	200	798	3.9900	3.738	3.504	3.738	3.748	3.748	213	3.7477	-0.25%
2023-05-04	3.990	3.910	4.020	3.700	4.070	42,600	171,047	4.0152	3.748	3.673	3.776	3.475	3.823	45,354	3.7714	-1.72%
2023-05-03	4.060	3.600	4.070	3.710	4.220	600	2,328	3.8800	3.813	3.381	3.823	3.485	3.964	639	3.6444	-5.14%
2023-05-02	4.280	3.700	4.280	3.790	4.280	3,300	12,605	3.8197	4.020	3.475	4.020	3.560	4.020	3,513	3.5878	11.75%
2023-04-28	3.830	3.790	4.100	-	-	0	0	-	3.597	3.560	3.851	-	-	0	-	0.00%
2023-04-27	3.830	3.830	3.940	3.800	3.940	18,500	70,994	3.8375	3.597	3.597	3.701	3.569	3.701	19,696	3.6045	0.79%
2023-04-26	3.800	3.800	4.030	3.800	3.850	7,000	26,910	3.8443	3.569	3.569	3.785	3.569	3.616	7,453	3.6109	0.26%
2023-04-25	3.790	3.780	4.100	3.600	4.100	45,300	177,581	3.9201	3.560	3.550	3.851	3.381	3.851	48,228	3.6821	-7.56%
2023-04-24	4.100	4.000	4.100	4.000	4.100	600	2,431	4.0517	3.851	3.757	3.851	3.757	3.851	639	3.8056	2.24%
2023-04-21	4.010	4.000	4.010	-	-	0	0	-	3.767	3.757	3.767	-	-	0	-	0.00%
2023-04-20	4.010	4.010	4.100	4.000	4.100	17,900	71,768	4.0094	3.767	3.767	3.851	3.757	3.851	19,057	3.7659	-1.23%
2023-04-19	4.060	4.000	4.060	4.000	4.190	9,000	36,178	4.0198	3.813	3.757	3.813	3.757	3.936	9,582	3.7757	1.50%
2023-04-18	4.000	3.960	4.000	-	-	0	0	-	3.757	3.720	3.757	-	-	0	-	0.00%
2023-04-17	4.000	3.970	4.140	3.960	4.000	37,800	149,696	3.9602	3.757	3.729	3.889	3.720	3.757	40,244	3.7197	0.00%
2023-04-14	4.000	4.000	4.040	4.000	4.100	15,000	60,939	4.0626	3.757	3.757	3.795	3.757	3.851	15,970	3.8159	-4.53%
2023-04-13	4.190	4.100	4.230	4.100	4.290	5,100	21,016	4.1208	3.936	3.851	3.973	3.851	4.030	5,430	3.8706	-1.18%
2023-04-12	4.240	4.000	4.330	4.360	4.360	400	1,744	4.3600	3.983	3.757	4.067	4.095	4.095	426	4.0953	-3.20%
2023-04-11	4.380	4.110	4.500	4.030	4.380	2,800	11,538	4.1207	4.114	3.860	4.227	3.785	4.114	2,981	3.8705	8.68%
2023-04-06	4.030	3.980	4.100	3.900	4.030	7,700	30,249	3.9284	3.785	3.738	3.851	3.663	3.785	8,198	3.6899	-1.95%
2023-04-04	4.110	4.000	4.190	3.990	4.200	90,100	372,473	4.1340	3.860	3.757	3.936	3.748	3.945	95,925	3.8830	-0.72%
2023-04-03	4.140	3.950	4.150	3.850	4.140	77,100	306,863	3.9801	3.889	3.710	3.898	3.616	3.889	82,084	3.7384	3.50%
2023-03-31	4.000	3.970	4.000	3.850	4.190	67,100	266,692	3.9745	3.757	3.729	3.757	3.616	3.936	71,438	3.7332	3.90%
2023-03-30	3.850	3.850	4.100	3.540	4.090	77,700	312,151	4.0174	3.616	3.616	3.851	3.325	3.842	82,723	3.7734	-1.03%
2023-03-29	3.890	3.870	3.920	3.710	4.040	10,400	40,835	3.9264	3.654	3.635	3.682	3.485	3.795	11,072	3.6880	0.26%
2023-03-28	3.880	3.720	3.880	3.720	4.090	2,900	10,899	3.7583	3.644	3.494	3.644	3.494	3.842	3,087	3.5301	4.02%
2023-03-27	3.730	3.730	3.920	3.530	3.940	27,400	106,548	3.8886	3.504	3.504	3.682	3.316	3.701	29,171	3.6525	-3.37%
2023-03-24	3.860	3.800	4.000	3.700	3.860	26,400	98,932	3.7474	3.626	3.569	3.757	3.475	3.626	28,107	3.5199	6.04%
2023-03-23	3.640	3.680	3.800	3.610	3.900	7,200	26,903	3.7365	3.419	3.457	3.569	3.391	3.663	7,665	3.5096	-4.21%
2023-03-22	3.800	3.650	3.800	-	-	0	0	-	3.569	3.428	3.569	-	-	0	-	0.00%
2023-03-21	3.800	3.540	3.800	3.800	3.800	200	760	3.8000	3.569	3.325	3.569	3.569	3.569	213	3.5693	0.00%
2023-03-20	3.800	3.520	3.800	3.790	3.800	600	2,275	3.7917	3.569	3.306	3.569	3.560	3.569	639	3.5614	0.00%
2023-03-17	3.800	3.770	3.800	3.780	3.800	1,500	5,672	3.7813	3.569	3.541	3.569	3.550	3.569	1,597	3.5517	0.53%
2023-03-16	3.780	3.620	3.790	3.530	3.790	16,700	61,409	3.6772	3.550	3.400	3.560	3.316	3.560	17,780	3.4539	2.72%
2023-03-15	3.680	3.700	3.790	3.510	3.800	67,100	247,634	3.6905	3.457	3.475	3.560	3.297	3.569	71,438	3.4664	0.00%
2023-03-14	3.680	3.680	3.740	3.680	3.950	140,100	537,686	3.8379	3.457	3.457	3.513	3.457	3.710	149,157	3.6048	-3.92%
2023-03-13	3.830	3.820	3.940	-	-	0	0	-	3.597	3.588	3.701	-	-	0	-	0.00%
2023-03-10	3.830	3.820	3.860	3.800	3.950	25,200	95,954	3.8077	3.597	3.588	3.626	3.569	3.710	26,829	3.5765	-3.04%
2023-03-09	3.950	3.860	3.950	3.800	3.980	19,500	75,667	3.8804	3.710	3.626	3.710	3.569	3.738	20,761	3.6447	1.28%
2023-03-08	3.900	3.900	3.960	3.880	4.000	90,573	358,131	3.9541	3.663	3.663	3.720	3.644	3.757	96,428	3.7140	-2.99%
2023-03-07	4.020	4.000	4.030	3.950	4.070	91,900	368,682	4.0118	3.776	3.757	3.785	3.710	3.823	97,841	3.7682	-0.99%
2023-03-06	4.060	4.010	4.060	4.000	4.100	32,800	133,917	4.0828	3.813	3.767	3.813	3.757	3.851	34,920	3.8349	-0.98%
2023-03-03	4.100	4.000	4.110	4.010	4.130	1,800	7,248	4.0267	3.851	3.757	3.860	3.767	3.879	1,916	3.7822	-0.73%
2023-03-02	4.130	4.000	4.150	4.130	4.130	400	1,652	4.1300	3.879	3.757	3.898	3.879	3.879	426	3.8792	2.23%
2023-03-01	4.040	4.000	4.090	4.000	4.480	93,600	391,618	4.1840	3.795	3.757	3.842	3.757	4.208	99,651	3.9299	-1.94%
2023-02-28	4.120	4.120	4.210	-	-	0	0	-	3.870	3.870	3.954	-	-	0	-	0.24%
2023-02-27	4.110	4.110	4.130	4.100	4.240	116,300	489,319	4.2074	3.860	3.860	3.879	3.851	3.983	123,818	3.9519	-2.84%
2023-02-24	4.230	4.150	4.230	4.030	4.490	48,900	212,867	4.3531	3.973	3.898	3.973	3.785	4.217	52,061	4.0888	-2.76%
2023-02-23	4.350	4.300	4.350	4.300	4.360	1,100	4,736	4.3055	4.086	4.039	4.086	4.039	4.095	1,171	4.0440	-1.58%
2023-02-22	4.420	4.140	4.480	4.020	4.490	45,200	197,746	4.3749	4.152	3.889	4.208	3.776	4.217	48,122	4.1093	4.74%
2023-02-21	4.220	4.220	4.260	4.200	4.490	50,300	220,696	4.3876	3.964	3.964	4.001	3.945	4.217	53,552	4.1212	0.48%
2023-02-20	4.200	4.160	4.200	4.120	4.200	25,100	103,940	4.1410	3.945	3.907	3.945	3.870	3.945	26,723	3.8896	1.94%
2023-02-17	4.120	4.020	4.180	4.120	4.200	2,700	11,157	4.1322	3.870	3.776	3.926	3.870	3.945	2,875	3.8813	-0.24%
2023-02-16	4.130	4.130	4.230	4.130	4.210	33,300	139,966	4.2032	3.879	3.879	3.973	3.879	3.954	35,453	3.9480	0.00%
2023-02-15	4.130	4.120	4.240	4.130	4.130	4,300	17,759	4.1300	3.879	3.870	3.983	3.879	3.879	4,578	3.8792	0.24%
2023-02-14	4.120	4.120	4.180	4.080	4.190	21,100	88,098	4.1753	3.870	3.870	3.926	3.832	3.936	22,464	3.9217	-1.90%
2023-02-13	4.200	4.060	4.200	4.000	4.200	25,300	104,628	4.1355	3.945	3.813	3.945	3.757	3.945	26,936	3.8844	3.70%
2023-02-10	4.050	4.040	4.070	4.040	4.100	20,200	82,360	4.0772	3.804	3.795	3.823	3.795	3.851	21,506	3.8297	0.50%
2023-02-09	4.030	4.030	4.200	-	-	0	0	-	3.785	3.785	3.945	-	-	0	-	0.00%
2023-02-08	4.030	4.010	4.040	4.010	4.050	8,500	34,167	4.0196	3.785	3.767	3.795	3.767	3.804	9,049	3.7756	-0.49%
2023-02-07	4.050	4.030	4.050	3.880	4.270	198,200	800,814	4.0404	3.804	3.785	3.804	3.644	4.011	211,013	3.7951	-5.15%
2023-02-06	4.270	4.220	4.270	4.080	4.270	31,800	131,098	4.1226	4.011	3.964	4.011	3.832	4.011	33,856	3.8723	2.64%
2023-02-03	4.160	4.160	4.210	4.100	4.220	12,600	52,948	4.2022	3.907	3.907	3.954	3.851	3.964	13,415	3.9471	4.00%
2023-02-02	4.000	4.000	4.080	4.000	4.220	16,900	69,767	4.1282	3.757	3.757	3.832	3.757	3.964	17,993	3.8776	-4.53%
2023-02-01	4.190	4.180	4.190	4.190	4.190	200	838	4.1900	3.936	3.926	3.936	3.936	3.936	213	3.9356	0.00%
2023-01-31	4.190	4.190	4.220	-	-	0	0	-	3.936	3.936	3.964	-	-	0	-	0.00%
2023-01-30	4.190	4.150	4.190	4.170	4.240	46,200	192,696	4.1709	3.936	3.898	3.936	3.917	3.983	49,187	3.9176	-1.18%
2023-01-27	4.240	4.170	4.250	4.220	4.280	12,200	51,883	4.2527	3.983	3.917	3.992	3.964	4.020	12,989	3.9945	0.00%
2023-01-26	4.240	4.240	4.250	4.200	4.340	11,000	46,424	4.2204	3.983	3.983	3.992	3.945	4.076	11,711	3.9641	-1.17%
2023-01-20	4.290	4.220	4.300	4.200	4.300	19,800	84,650	4.2753	4.030	3.964	4.039	3.945	4.039	21,080	4.0157	-0.23%
2023-01-19	4.300	4.250	4.300	4.150	4.300	9,100	38,102	4.1870	4.039	3.992	4.039	3.898	4.039	9,688	3.9328	-0.92%
2023-01-18	4.340	4.200	4.350	4.200	4.200	100	420	4.2000	4.076	3.945	4.086	3.945	3.945	106	3.9450	-0.23%
2023-01-17	4.350	4.260	4.350	4.240	4.390	900	3,927	4.3633	4.086	4.001	4.086	3.983	4.123	958	4.0984	3.57%
2023-01-16	4.200	4.190	4.200	4.140	4.490	23,600	101,035	4.2811	3.945	3.936	3.945	3.889	4.217	25,126	4.0212	-3.23%
2023-01-13	4.340	4.160	4.350	4.130	4.360	9,300	39,423	4.2390	4.076	3.907	4.086	3.879	4.095	9,901	3.9816	0.93%
2023-01-12	4.300	4.160	4.350	-	-	0	0	-	4.039	3.907	4.086	-	-	0	-	0.00%
2023-01-11	4.300	4.160	4.310	4.120	4.330	20,800	88,298	4.2451	4.039	3.907	4.048	3.870	4.067	22,145	3.9873	-1.60%
2023-01-10	4.370	4.270	4.370	4.270	4.400	80,400	350,902	4.3645	4.105	4.011	4.105	4.011	4.133	85,598	4.0994	0.00%
2023-01-09	4.370	4.370	4.380	4.270	4.420	83,000	362,187	4.3637	4.105	4.105	4.114	4.011	4.152	88,366	4.0987	2.34%
2023-01-06	4.270	4.270	4.420	4.250	4.990	58,100	265,479	4.5693	4.011	4.011	4.152	3.992	4.687	61,856	4.2919	-4.04%
2023-01-05	4.450	4.430	4.500	4.400	4.570	15,000	67,303	4.4869	4.180	4.161	4.227	4.133	4.293	15,970	4.2144	-0.22%
2023-01-04	4.460	4.300	4.450	4.200	4.480	107,700	475,909	4.4188	4.189	4.039	4.180	3.945	4.208	114,662	4.1505	6.19%
2023-01-03	4.200	4.200	4.480	4.100	4.380	68,200	291,493	4.2741	3.945	3.945	4.208	3.851	4.114	72,609	4.0146	-7.69%
2022-12-30	4.550	4.190	4.550	4.160	4.700	86,700	371,146	4.2808	4.274	3.936	4.274	3.907	4.415	92,305	4.0209	5.81%
2022-12-29	4.300	4.300	4.400	4.300	4.450	75,100	325,187	4.3301	4.039	4.039	4.133	4.039	4.180	79,955	4.0671	-2.05%
2022-12-28	4.390	4.390	4.520	4.320	4.530	31,300	139,208	4.4475	4.123	4.123	4.246	4.058	4.255	33,323	4.1775	-1.35%
2022-12-23	4.450	4.450	4.500	4.320	4.710	6,100	27,645	4.5320	4.180	4.180	4.227	4.058	4.424	6,494	4.2568	-1.77%
2022-12-22	4.530	4.530	4.690	4.200	4.730	15,300	70,992	4.6400	4.255	4.255	4.405	3.945	4.443	16,289	4.3583	4.86%
2022-12-21	4.320	4.320	4.800	4.320	4.800	3,400	15,148	4.4553	4.058	4.058	4.509	4.058	4.509	3,620	4.1848	0.00%
2022-12-20	4.320	4.320	4.360	4.230	4.520	60,900	272,662	4.4772	4.058	4.058	4.095	3.973	4.246	64,837	4.2053	0.00%
2022-12-19	4.320	4.320	-	4.310	4.500	49,604	221,611	4.4676	4.058	4.058	-	4.048	4.227	52,811	4.1963	-1.82%
2022-12-16	4.400	4.400	4.500	4.310	4.690	11,400	50,970	4.4711	4.133	4.133	4.227	4.048	4.405	12,137	4.1996	-2.00%
2022-12-15	4.490	4.440	4.500	4.340	4.900	73,700	332,774	4.5153	4.217	4.170	4.227	4.076	4.602	78,464	4.2411	-0.66%
2022-12-14	4.520	4.520	4.560	4.500	4.800	43,800	202,659	4.6269	4.246	4.246	4.283	4.227	4.509	46,632	4.3460	-3.83%
2022-12-13	4.700	4.590	4.700	4.700	5.180	42,700	203,401	4.7635	4.415	4.311	4.415	4.415	4.865	45,460	4.4742	-9.62%
2022-12-12	5.200	5.200	5.850	4.900	5.200	2,970,300	15,444,596	5.1997	4.884	4.884	5.495	4.602	4.884	3,162,319	4.8839	0.19%
2022-12-09	5.190	5.160	5.190	4.900	5.190	40,600	207,333	5.1067	4.875	4.847	4.875	4.602	4.875	43,225	4.7966	0.19%
2022-12-08	5.180	5.080	5.180	5.000	5.200	90,700	466,528	5.1436	4.865	4.772	4.865	4.696	4.884	96,563	4.8313	3.60%
2022-12-07	5.000	5.000	5.100	4.810	5.150	10,900	55,056	5.0510	4.696	4.696	4.790	4.518	4.837	11,605	4.7443	-2.91%
2022-12-06	5.150	4.950	5.150	5.150	5.150	2,000	10,300	5.1500	4.837	4.649	4.837	4.837	4.837	2,129	4.8373	7.29%
2022-12-05	4.800	4.800	5.500	4.800	5.200	22,000	114,013	5.1824	4.509	4.509	5.166	4.509	4.884	23,422	4.8677	-6.98%
2022-12-02	5.160	-	5.200	-	-	0	0	-	4.847	-	4.884	-	-	0	-	0.00%
2022-12-01	5.160	-	5.190	5.160	5.160	300	1,548	5.1600	4.847	-	4.875	4.847	4.847	319	4.8467	0.00%
2022-11-30	5.160	-	5.200	-	-	0	0	-	4.847	-	4.884	-	-	0	-	0.00%
2022-11-29	5.160	-	5.160	-	-	0	0	-	4.847	-	4.847	-	-	0	-	0.00%
2022-11-28	5.160	-	5.160	-	-	0	0	-	4.847	-	4.847	-	-	0	-	0.00%
2022-11-25	5.160	-	5.160	-	-	0	0	-	4.847	-	4.847	-	-	0	-	-0.19%
2022-11-24	5.170	-	5.170	5.200	5.200	100	520	5.2000	4.856	-	4.856	4.884	4.884	106	4.8843	3.61%
2022-11-23	4.990	4.990	5.000	4.640	5.010	11,300	55,232	4.8878	4.687	4.687	4.696	4.358	4.706	12,031	4.5910	5.05%
2022-11-22	4.750	4.750	4.950	4.130	5.190	9,800	47,990	4.8969	4.462	4.462	4.649	3.879	4.875	10,434	4.5996	-5.00%
2022-11-21	5.000	-	5.000	5.200	5.200	2,084	10,836	5.1996	4.696	-	4.696	4.884	4.884	2,219	4.8839	-3.85%
2022-11-18	5.200	-	5.200	-	-	0	0	-	4.884	-	4.884	-	-	0	-	-2.44%
2022-11-17	5.330	-	5.330	5.380	5.380	200	1,076	5.3800	5.006	-	5.006	5.053	5.053	213	5.0533	1.52%
2022-11-16	5.250	5.250	5.400	5.100	5.250	60,502	315,157	5.2090	4.931	4.931	5.072	4.790	4.931	64,413	4.8927	0.57%
2022-11-15	5.220	5.100	5.220	4.950	5.220	71,308	363,618	5.0993	4.903	4.790	4.903	4.649	4.903	75,918	4.7896	2.35%
2022-11-14	5.100	5.000	5.100	4.800	5.100	32,100	158,530	4.9386	4.790	4.696	4.790	4.509	4.790	34,175	4.6388	2.00%
2022-11-11	5.000	4.400	4.750	4.440	5.000	41,300	194,652	4.7131	4.696	4.133	4.462	4.170	4.696	43,970	4.4269	16.28%
2022-11-10	4.300	4.300	4.620	4.080	4.700	22,100	97,360	4.4054	4.039	4.039	4.339	3.832	4.415	23,529	4.1379	2.38%
2022-11-09	4.200	4.120	4.200	4.100	4.450	64,900	283,182	4.3634	3.945	3.870	3.945	3.851	4.180	69,096	4.0984	-4.55%
2022-11-08	4.400	-	4.400	4.400	4.790	16,800	75,512	4.4948	4.133	-	4.133	4.133	4.499	17,886	4.2218	-5.38%
2022-11-07	4.650	4.650	4.690	4.650	5.000	60,402	298,301	4.9386	4.368	4.368	4.405	4.368	4.696	64,307	4.6387	-6.63%
2022-11-04	4.980	4.880	4.980	4.850	4.990	1,800	8,884	4.9356	4.678	4.584	4.678	4.556	4.687	1,916	4.6359	0.00%
2022-11-03	4.980	4.800	4.980	-	-	0	0	-	4.678	4.509	4.678	-	-	0	-	-0.20%
2022-11-02	4.990	4.800	5.000	4.800	5.090	15,200	74,583	4.9068	4.687	4.509	4.696	4.509	4.781	16,183	4.6088	1.84%
2022-11-01	4.900	4.700	4.900	4.650	5.000	77,500	379,326	4.8945	4.602	4.415	4.602	4.368	4.696	82,510	4.5973	-1.61%
2022-10-31	4.980	4.790	4.980	4.790	4.980	39,900	193,958	4.8611	4.678	4.499	4.678	4.499	4.678	42,479	4.5659	2.89%
2022-10-28	4.840	4.600	4.840	4.450	4.850	29,100	138,803	4.7699	4.546	4.321	4.546	4.180	4.556	30,981	4.4802	5.22%
2022-10-27	4.600	4.600	4.700	4.600	5.100	12,900	60,261	4.6714	4.321	4.321	4.415	4.321	4.790	13,734	4.3877	3.37%
2022-10-26	4.450	4.580	4.600	4.300	5.150	27,300	119,841	4.3898	4.180	4.302	4.321	4.039	4.837	29,065	4.1232	-9.18%
2022-10-25	4.900	4.700	4.900	-	-	0	0	-	4.602	4.415	4.602	-	-	0	-	-2.00%
2022-10-24	5.000	-	5.000	5.150	5.150	200	1,030	5.1500	4.696	-	4.696	4.837	4.837	213	4.8373	-2.91%
2022-10-21	5.150	-	5.150	5.150	5.210	300	1,557	5.1900	4.837	-	4.837	4.837	4.894	319	4.8749	0.59%
2022-10-20	5.120	5.000	5.120	4.800	5.210	2,000	9,881	4.9405	4.809	4.696	4.809	4.509	4.894	2,129	4.6405	0.39%
2022-10-19	5.100	4.900	5.220	5.050	5.220	47,800	243,930	5.1031	4.790	4.602	4.903	4.743	4.903	50,890	4.7933	-0.20%
2022-10-18	5.110	-	5.210	5.060	5.200	55,400	282,010	5.0904	4.800	-	4.894	4.753	4.884	58,981	4.7813	0.20%
2022-10-17	5.100	-	5.130	5.050	5.170	40,600	207,565	5.1124	4.790	-	4.819	4.743	4.856	43,225	4.8020	-1.35%
2022-10-14	5.170	4.770	5.190	4.330	5.190	139,400	691,196	4.9584	4.856	4.480	4.875	4.067	4.875	148,412	4.6573	5.73%
2022-10-13	4.890	4.540	4.880	4.400	4.980	4,200	18,594	4.4271	4.593	4.264	4.584	4.133	4.678	4,472	4.1583	8.91%
2022-10-12	4.490	4.490	4.690	4.310	4.800	6,800	30,492	4.4841	4.217	4.217	4.405	4.048	4.509	7,240	4.2118	-6.46%
2022-10-11	4.800	5.000	5.100	3.900	5.190	19,400	88,284	4.5507	4.509	4.696	4.790	3.663	4.875	20,654	4.2744	-10.61%
2022-10-10	5.370	-	5.370	-	-	0	0	-	5.044	-	5.044	-	-	0	-	-0.37%
2022-10-07	5.390	-	5.390	-	-	0	0	-	5.063	-	5.063	-	-	0	-	0.00%
2022-10-06	5.390	4.300	5.390	-	-	0	0	-	5.063	4.039	5.063	-	-	0	-	-0.19%
2022-10-05	5.400	-	5.400	5.400	5.420	900	4,868	5.4089	5.072	-	5.072	5.072	5.091	958	5.0805	0.00%
2022-10-03	5.400	-	5.400	5.400	5.400	200	1,075	5.3750	5.072	-	5.072	5.072	5.072	213	5.0486	0.75%
2022-09-30	5.360	-	5.360	-	-	0	0	-	5.035	-	5.035	-	-	0	-	0.00%
2022-09-29	5.360	-	5.360	-	-	0	0	-	5.035	-	5.035	-	-	0	-	-0.37%
2022-09-28	5.380	-	5.380	5.420	5.420	100	542	5.4200	5.053	-	5.053	5.091	5.091	106	5.0909	-0.19%
2022-09-27	5.390	4.340	5.390	5.400	5.410	200	1,081	5.4050	5.063	4.076	5.063	5.072	5.081	213	5.0768	0.19%
2022-09-26	5.380	4.310	5.380	5.380	5.390	200	1,077	5.3850	5.053	4.048	5.053	5.053	5.063	213	5.0580	2.87%
2022-09-23	5.230	4.800	5.220	4.870	5.290	66,700	341,554	5.1207	4.912	4.509	4.903	4.574	4.969	71,012	4.8098	6.73%
2022-09-22	4.900	4.300	4.900	4.780	5.000	600	2,958	4.9300	4.602	4.039	4.602	4.490	4.696	639	4.6306	-2.00%
2022-09-21	5.000	4.650	5.000	4.410	5.100	52,600	260,625	4.9548	4.696	4.368	4.696	4.142	4.790	56,000	4.6540	7.30%
2022-09-20	4.660	4.350	4.660	4.340	4.800	54,300	257,393	4.7402	4.377	4.086	4.377	4.076	4.509	57,810	4.4524	-2.92%
2022-09-19	4.800	4.400	4.900	4.400	4.900	15,900	74,713	4.6989	4.509	4.133	4.602	4.133	4.602	16,928	4.4136	-2.04%
2022-09-16	4.900	4.500	5.400	4.500	5.410	3,200	15,444	4.8263	4.602	4.227	5.072	4.227	5.081	3,407	4.5332	3.16%
2022-09-15	4.750	4.700	4.790	4.750	4.750	500	2,375	4.7500	4.462	4.415	4.499	4.462	4.462	532	4.4616	-0.63%
2022-09-14	4.780	4.530	4.780	4.520	5.000	12,800	63,291	4.9446	4.490	4.255	4.490	4.246	4.696	13,627	4.6444	-7.18%
2022-09-13	5.150	5.030	5.050	5.150	5.200	400	2,065	5.1625	4.837	4.725	4.743	4.837	4.884	426	4.8490	-0.96%
2022-09-09	5.200	5.120	5.190	5.110	5.200	2,600	13,340	5.1308	4.884	4.809	4.875	4.800	4.884	2,768	4.8192	1.76%
2022-09-08	5.110	5.110	5.170	5.090	5.420	60,700	318,937	5.2543	4.800	4.800	4.856	4.781	5.091	64,624	4.9353	-7.09%
2022-09-07	5.500	5.500	6.200	5.500	5.500	300	1,650	5.5000	5.166	5.166	5.824	5.166	5.166	319	5.1660	1.66%
2022-09-06	5.410	5.400	5.800	5.410	6.000	3,800	22,141	5.8266	5.081	5.072	5.448	5.081	5.636	4,046	5.4728	-9.83%
2022-09-05	6.000	5.410	6.000	6.000	6.000	900	5,400	6.0000	5.636	5.081	5.636	5.636	5.636	958	5.6357	5.26%
2022-09-02	5.700	5.560	5.700	5.600	6.150	215,400	1,288,402	5.9814	5.354	5.222	5.354	5.260	5.777	229,325	5.6182	-3.39%
2022-09-01	5.900	5.900	5.990	5.900	6.160	181,300	1,101,979	6.0782	5.542	5.542	5.626	5.542	5.786	193,020	5.7091	-3.12%
2022-08-31	6.090	6.050	6.090	5.750	6.130	318,200	1,924,628	6.0485	5.720	5.683	5.720	5.401	5.758	338,771	5.6812	6.84%
2022-08-30	5.700	5.620	5.970	5.500	5.700	13,100	73,029	5.5747	5.354	5.279	5.607	5.166	5.354	13,947	5.2362	1.97%
2022-08-29	5.590	5.540	5.590	5.210	5.590	245,600	1,335,289	5.4368	5.251	5.204	5.251	4.894	5.251	261,477	5.1067	-0.18%
2022-08-26	5.600	5.450	5.600	5.350	5.600	812,500	4,470,310	5.5019	5.260	5.119	5.260	5.025	5.260	865,025	5.1678	3.70%
2022-08-25	5.400	5.350	5.400	5.400	5.550	5,400	29,910	5.5389	5.072	5.025	5.072	5.072	5.213	5,749	5.2026	-2.70%
2022-08-24	5.550	5.430	5.550	5.680	5.770	40,800	232,553	5.6998	5.213	5.100	5.213	5.335	5.420	43,438	5.3537	-2.80%
2022-08-23	5.710	5.410	5.700	5.400	5.790	35,000	189,732	5.4209	5.363	5.081	5.354	5.072	5.438	37,263	5.0918	4.01%
2022-08-22	5.490	5.400	5.480	-	-	0	0	-	5.157	5.072	5.147	-	-	0	-	-2.66%
2022-08-19	5.640	5.400	5.790	-	-	0	0	-	5.298	5.072	5.438	-	-	0	-	0.00%
2022-08-18	5.640	5.400	5.650	5.540	5.640	4,900	27,279	5.5671	5.298	5.072	5.307	5.204	5.298	5,217	5.2291	-1.23%
2022-08-17	5.710	5.400	5.710	-	-	0	0	-	5.363	5.072	5.363	-	-	0	-	0.00%
2022-08-16	5.710	5.550	5.710	-	-	0	0	-	5.363	5.213	5.363	-	-	0	-	-0.52%
2022-08-15	5.740	5.510	5.740	-	-	0	0	-	5.391	5.175	5.391	-	-	0	-	-0.17%
2022-08-12	5.750	5.400	5.750	5.410	5.770	5,000	28,156	5.6312	5.401	5.072	5.401	5.081	5.420	5,323	5.2893	2.68%
2022-08-11	5.600	5.400	5.590	5.400	5.600	17,200	93,654	5.4450	5.260	5.072	5.251	5.072	5.260	18,312	5.1144	0.54%
2022-08-10	5.570	5.400	5.570	5.400	5.580	4,800	26,507	5.5223	5.232	5.072	5.232	5.072	5.241	5,110	5.1870	-0.18%
2022-08-09	5.580	5.400	5.570	-	-	0	0	-	5.241	5.072	5.232	-	-	0	-	0.00%
2022-08-08	5.580	5.580	5.750	5.580	5.750	7,700	43,491	5.6482	5.241	5.241	5.401	5.241	5.401	8,198	5.3052	-2.28%
2022-08-05	5.710	5.650	5.710	-	-	0	0	-	5.363	5.307	5.363	-	-	0	-	0.00%
2022-08-04	5.710	5.600	5.710	5.420	5.730	21,900	123,587	5.6432	5.363	5.260	5.363	5.091	5.382	23,316	5.3006	3.82%
2022-08-03	5.500	5.500	5.640	5.490	5.660	4,900	27,493	5.6108	5.166	5.166	5.298	5.157	5.316	5,217	5.2701	2.80%
2022-08-02	5.350	5.350	5.360	4.650	5.380	31,500	165,181	5.2438	5.025	5.025	5.035	4.368	5.053	33,536	4.9254	6.79%
2022-08-01	5.010	5.000	5.400	4.230	5.510	18,400	94,975	5.1617	4.706	4.696	5.072	3.973	5.175	19,589	4.8483	-9.73%
2022-07-29	5.550	5.530	5.550	5.430	5.660	10,900	60,257	5.5282	5.213	5.194	5.213	5.100	5.316	11,605	5.1925	2.40%
2022-07-28	5.420	5.420	5.550	5.420	5.570	2,400	13,304	5.5433	5.091	5.091	5.213	5.091	5.232	2,555	5.2067	-3.04%
2022-07-27	5.590	5.410	5.430	5.430	5.590	6,200	33,858	5.4610	5.251	5.081	5.100	5.100	5.251	6,601	5.1294	-1.06%
2022-07-26	5.650	5.640	5.670	5.550	5.670	31,100	175,127	5.6311	5.307	5.298	5.326	5.213	5.326	33,111	5.2892	1.99%
2022-07-25	5.540	5.540	5.550	5.400	5.550	25,000	137,337	5.4935	5.204	5.204	5.213	5.072	5.213	26,616	5.1599	2.40%
2022-07-22	5.410	5.410	5.490	5.410	5.500	3,200	17,495	5.4672	5.081	5.081	5.157	5.081	5.166	3,407	5.1352	0.00%
2022-07-21	5.410	5.410	5.540	5.410	5.540	5,500	30,039	5.4616	5.081	5.081	5.204	5.081	5.204	5,856	5.1300	0.19%
2022-07-20	5.400	5.400	5.430	5.400	5.430	12,900	69,735	5.4058	5.072	5.072	5.100	5.072	5.100	13,734	5.0776	0.00%
2022-07-19	5.400	5.400	5.430	5.400	5.430	7,900	42,834	5.4220	5.072	5.072	5.100	5.072	5.100	8,411	5.0928	-0.18%
2022-07-18	5.410	5.410	5.430	5.160	5.430	7,700	41,428	5.3803	5.081	5.081	5.100	4.847	5.100	8,198	5.0536	0.00%
2022-07-15	5.410	5.410	5.430	5.400	5.540	36,500	197,563	5.4127	5.081	5.081	5.100	5.072	5.204	38,860	5.0840	-0.18%
2022-07-14	5.420	5.410	5.620	5.400	5.650	20,300	109,989	5.4182	5.091	5.081	5.279	5.072	5.307	21,612	5.0892	0.00%
2022-07-13	5.420	5.410	5.720	5.410	5.810	48,600	268,337	5.5213	5.091	5.081	5.373	5.081	5.457	51,742	5.1861	-1.81%
2022-07-12	5.520	5.520	5.830	5.500	5.830	39,700	219,679	5.5335	5.185	5.185	5.476	5.166	5.476	42,266	5.1975	-5.80%
2022-07-11	5.860	6.030	6.100	5.700	5.950	4,900	28,704	5.8580	5.504	5.664	5.730	5.354	5.589	5,217	5.5023	-1.18%
2022-07-08	5.930	5.930	6.090	5.720	6.040	6,500	38,216	5.8794	5.570	5.570	5.720	5.373	5.673	6,920	5.5224	4.22%
2022-07-07	5.690	5.540	-	5.510	5.800	11,600	66,937	5.7704	5.344	5.204	-	5.175	5.448	12,350	5.4200	-2.23%
2022-07-06	5.820	5.810	5.860	5.800	5.870	1,600	9,358	5.8488	5.467	5.457	5.504	5.448	5.514	1,703	5.4936	-1.36%
2022-07-05	5.900	5.820	5.960	5.900	5.990	19,100	114,287	5.9836	5.542	5.467	5.598	5.542	5.626	20,335	5.6203	-2.32%
2022-07-04	6.040	5.990	6.040	6.040	6.040	5,900	35,636	6.0400	5.673	5.626	5.673	5.673	5.673	6,281	5.6732	0.00%
2022-06-30	6.040	6.040	6.100	6.010	6.100	2,100	12,758	6.0752	5.673	5.673	5.730	5.645	5.730	2,236	5.7063	-0.98%
2022-06-29	6.100	6.090	6.300	6.090	6.100	5,200	31,710	6.0981	5.730	5.720	5.917	5.720	5.730	5,536	5.7278	0.00%
2022-06-28	6.100	6.100	6.300	6.100	6.300	37,600	235,663	6.2676	5.730	5.730	5.917	5.730	5.917	40,031	5.8871	-0.81%
2022-06-27	6.150	6.130	6.250	6.150	6.300	3,800	23,910	6.2921	5.777	5.758	5.870	5.777	5.917	4,046	5.9100	2.67%
2022-06-24	5.990	5.990	6.040	5.990	6.040	94,589	566,946	5.9938	5.626	5.626	5.673	5.626	5.673	100,704	5.6298	-1.16%
2022-06-23	6.060	6.000	6.140	6.000	6.150	10,500	63,627	6.0597	5.692	5.636	5.767	5.636	5.777	11,179	5.6918	-2.26%
2022-06-22	6.200	6.010	6.200	6.000	6.490	15,000	91,639	6.1093	5.824	5.645	5.824	5.636	6.096	15,970	5.7383	3.51%
2022-06-21	5.990	5.990	6.060	5.990	6.030	26,700	160,261	6.0023	5.626	5.626	5.692	5.626	5.664	28,426	5.6378	-0.83%
2022-06-20	6.040	6.000	6.080	6.000	6.090	68,600	413,427	6.0266	5.673	5.636	5.711	5.636	5.720	73,035	5.6607	0.83%
2022-06-17	5.990	5.990	6.020	5.700	6.000	177,100	1,054,207	5.9526	5.626	5.626	5.654	5.354	5.636	188,549	5.5912	7.93%
2022-06-16	5.550	5.550	5.720	5.400	5.820	184,100	1,014,516	5.5107	5.213	5.213	5.373	5.072	5.467	196,001	5.1761	-4.31%
2022-06-15	5.800	5.800	5.990	5.800	5.990	32,500	190,758	5.8695	5.448	5.448	5.626	5.448	5.626	34,601	5.5131	-3.17%
2022-06-14	5.990	5.990	6.050	5.980	6.000	196,300	1,175,835	5.9900	5.626	5.626	5.683	5.617	5.636	208,990	5.6263	3.45%
2022-06-13	6.030	6.020	6.190	6.010	6.220	144,000	866,418	6.0168	5.438	5.429	5.583	5.420	5.610	159,664	5.4265	-0.50%
2022-06-10	6.060	6.040	6.290	6.020	6.310	55,400	338,362	6.1076	5.465	5.447	5.673	5.429	5.691	61,426	5.5084	0.50%
2022-06-09	6.030	6.030	6.160	6.010	6.160	67,600	408,644	6.0450	5.438	5.438	5.556	5.420	5.556	74,953	5.4520	-1.63%
2022-06-08	6.130	6.130	6.370	6.080	6.130	40,300	245,927	6.1024	5.529	5.529	5.745	5.484	5.529	44,684	5.5037	0.99%
2022-06-07	6.070	6.070	6.190	6.020	6.070	5,700	34,385	6.0325	5.475	5.475	5.583	5.429	5.475	6,320	5.4406	0.83%
2022-06-06	6.020	6.010	6.200	6.010	6.090	22,700	136,761	6.0247	5.429	5.420	5.592	5.420	5.493	25,169	5.4337	-0.50%
2022-06-02	6.050	6.040	6.200	6.020	6.050	94,300	569,658	6.0409	5.456	5.447	5.592	5.429	5.456	104,558	5.4483	0.33%
2022-06-01	6.030	6.020	6.110	6.020	6.050	89,200	537,737	6.0284	5.438	5.429	5.511	5.429	5.456	98,903	5.4370	-1.95%
2022-05-31	6.150	6.030	6.150	5.610	6.190	135,800	817,630	6.0208	5.547	5.438	5.547	5.060	5.583	150,572	5.4302	1.99%
2022-05-30	6.030	6.040	6.200	6.030	6.030	7,900	47,637	6.0300	5.438	5.447	5.592	5.438	5.438	8,759	5.4384	0.33%
2022-05-27	6.010	6.010	6.160	6.000	6.150	72,800	438,759	6.0269	5.420	5.420	5.556	5.411	5.547	80,719	5.4356	-0.17%
2022-05-26	6.020	6.010	6.200	6.000	6.020	2,800	16,804	6.0014	5.429	5.420	5.592	5.411	5.429	3,105	5.4127	-0.50%
2022-05-25	6.050	6.010	6.090	6.000	6.070	52,500	315,085	6.0016	5.456	5.420	5.493	5.411	5.475	58,211	5.4128	-0.66%
2022-05-24	6.090	6.000	6.180	-	-	0	0	-	5.493	5.411	5.574	-	-	0	-	-1.77%
2022-05-23	6.200	6.000	6.200	6.000	6.240	37,400	225,767	6.0366	5.592	5.411	5.592	5.411	5.628	41,468	5.4443	2.82%
2022-05-20	6.030	6.020	6.210	6.030	6.210	43,800	267,240	6.1014	5.438	5.429	5.601	5.438	5.601	48,564	5.5028	0.17%
2022-05-19	6.020	6.020	6.950	6.000	6.100	300,500	1,818,091	6.0502	5.429	5.429	6.268	5.411	5.502	333,187	5.4567	-0.66%
2022-05-18	6.060	6.030	6.500	6.000	6.490	56,820	346,896	6.1052	5.465	5.438	5.862	5.411	5.853	63,001	5.5062	0.00%
2022-05-17	6.060	6.050	6.250	6.000	6.240	27,500	166,334	6.0485	5.465	5.456	5.637	5.411	5.628	30,491	5.4551	1.00%
2022-05-16	6.000	6.000	6.470	6.000	6.210	12,900	78,366	6.0749	5.411	5.411	5.835	5.411	5.601	14,303	5.4789	-3.38%
2022-05-13	6.210	6.070	6.200	6.290	6.490	300	1,927	6.4233	5.601	5.475	5.592	5.673	5.853	333	5.7932	2.31%
2022-05-12	6.070	6.070	6.260	6.010	6.070	13,100	79,349	6.0572	5.475	5.475	5.646	5.420	5.475	14,525	5.4629	-0.33%
2022-05-11	6.090	6.090	6.310	6.080	6.200	9,200	56,860	6.1804	5.493	5.493	5.691	5.484	5.592	10,201	5.5741	0.33%
2022-05-10	6.070	6.090	6.500	6.000	6.070	114,200	686,355	6.0101	5.475	5.493	5.862	5.411	5.475	126,622	5.4205	0.83%
2022-05-06	6.020	6.030	6.300	6.010	6.010	1,800	10,818	6.0100	5.429	5.438	5.682	5.420	5.420	1,996	5.4204	-4.44%
2022-05-05	6.300	6.200	6.430	6.060	6.440	62,500	388,134	6.2101	5.682	5.592	5.799	5.465	5.808	69,299	5.6009	-1.56%
2022-05-04	6.400	6.400	6.690	6.400	6.790	38,300	249,919	6.5253	5.772	5.772	6.034	5.772	6.124	42,466	5.8851	-5.47%
2022-05-03	6.770	6.620	6.770	6.700	7.370	3,200	22,577	7.0553	6.106	5.971	6.106	6.043	6.647	3,548	6.3631	-3.97%
2022-04-29	7.050	7.050	7.200	7.050	7.300	23,900	169,218	7.0803	6.358	6.358	6.494	6.358	6.584	26,500	6.3856	-4.47%
2022-04-28	7.380	7.260	7.450	7.280	7.490	500	3,690	7.3800	6.656	6.548	6.719	6.566	6.755	554	6.6560	1.10%
2022-04-27	7.300	6.770	7.300	-	-	0	0	-	6.584	6.106	6.584	-	-	0	-	-2.28%
2022-04-26	7.470	6.770	7.470	7.470	7.540	800	5,983	7.4788	6.737	6.106	6.737	6.737	6.800	887	6.7450	2.05%
2022-04-25	7.320	6.770	7.390	7.420	7.420	100	742	7.4200	6.602	6.106	6.665	6.692	6.692	111	6.6921	1.53%
2022-04-22	7.210	6.800	7.280	7.330	7.330	100	733	7.3300	6.503	6.133	6.566	6.611	6.611	111	6.6109	1.26%
2022-04-21	7.120	6.970	7.270	7.280	7.340	5,200	37,943	7.2967	6.421	6.286	6.557	6.566	6.620	5,766	6.5809	-2.73%
2022-04-20	7.320	7.320	7.480	7.320	7.330	7,700	56,370	7.3208	6.602	6.602	6.746	6.602	6.611	8,538	6.6026	0.27%
2022-04-19	7.300	7.220	7.350	7.300	7.480	35,300	262,784	7.4443	6.584	6.512	6.629	6.584	6.746	39,140	6.7140	-2.41%
2022-04-14	7.480	7.270	7.480	6.830	7.480	133,800	957,558	7.1566	6.746	6.557	6.746	6.160	6.746	148,354	6.4545	10.00%
2022-04-13	6.800	6.800	7.360	6.730	7.380	397,200	2,803,090	7.0571	6.133	6.133	6.638	6.070	6.656	440,406	6.3648	-3.00%
2022-04-12	7.010	6.900	7.090	6.790	7.280	339,546	2,371,186	6.9834	6.322	6.223	6.394	6.124	6.566	376,481	6.2983	-2.64%
2022-04-11	7.200	7.200	7.230	7.030	8.020	276,700	2,034,602	7.3531	6.494	6.494	6.521	6.340	7.233	306,799	6.6317	-8.51%
2022-04-08	7.870	7.710	7.870	7.500	8.050	388,100	3,014,767	7.7680	7.098	6.954	7.098	6.764	7.260	430,316	7.0059	0.25%
2022-04-07	7.850	7.670	7.850	7.700	8.050	272,400	2,154,770	7.9103	7.080	6.918	7.080	6.945	7.260	302,031	7.1343	-1.75%
2022-04-06	7.990	7.990	8.020	7.960	8.360	170,100	1,396,551	8.2102	7.206	7.206	7.233	7.179	7.540	188,603	7.4047	-4.54%
2022-04-04	8.370	8.200	8.380	8.250	8.490	80,000	670,813	8.3852	7.549	7.396	7.558	7.441	7.657	88,702	7.5625	-0.48%
2022-04-01	8.410	8.300	8.410	8.070	8.620	168,400	1,407,052	8.3554	7.585	7.486	7.585	7.278	7.774	186,718	7.5357	1.33%
2022-03-31	8.300	8.260	8.300	8.250	8.420	105,800	880,631	8.3235	7.486	7.450	7.486	7.441	7.594	117,309	7.5070	-1.54%
2022-03-30	8.430	7.830	8.430	7.830	8.670	88,900	757,444	8.5202	7.603	7.062	7.603	7.062	7.819	98,570	7.6843	-1.86%
2022-03-29	8.590	8.500	8.590	8.350	8.630	119,600	1,021,694	8.5426	7.747	7.666	7.747	7.531	7.783	132,610	7.7045	0.23%
2022-03-28	8.570	8.570	8.680	8.570	8.780	86,200	746,802	8.6636	7.729	7.729	7.828	7.729	7.919	95,577	7.8137	-2.17%
2022-03-25	8.760	8.720	8.760	8.700	8.850	100,400	878,689	8.7519	7.901	7.865	7.901	7.846	7.982	111,321	7.8933	0.00%
2022-03-24	8.760	8.730	8.740	8.250	8.850	109,400	930,208	8.5028	7.901	7.874	7.883	7.441	7.982	121,300	7.6686	4.29%
2022-03-23	8.400	8.320	8.400	8.400	8.540	60,700	514,866	8.4821	7.576	7.504	7.576	7.576	7.702	67,303	7.6500	-0.47%
2022-03-22	8.440	8.380	8.580	8.340	8.480	83,700	702,450	8.3925	7.612	7.558	7.738	7.522	7.648	92,805	7.5691	0.72%
2022-03-21	8.380	8.310	8.400	8.300	8.500	51,200	431,056	8.4191	7.558	7.495	7.576	7.486	7.666	56,769	7.5931	-1.41%
2022-03-18	8.500	8.500	8.510	8.320	8.600	93,700	787,619	8.4058	7.666	7.666	7.675	7.504	7.756	103,892	7.5811	0.00%
2022-03-17	8.500	8.500	8.580	8.480	8.660	1,534,113	13,037,547	8.4984	7.666	7.666	7.738	7.648	7.810	1,700,989	7.6647	0.24%
2022-03-16	8.480	8.450	8.460	8.380	8.530	233,600	1,974,051	8.4506	7.648	7.621	7.630	7.558	7.693	259,010	7.6215	1.31%
2022-03-15	8.370	8.370	8.410	8.300	8.500	484,400	4,063,813	8.3894	7.549	7.549	7.585	7.486	7.666	537,092	7.5663	-0.83%
2022-03-14	8.440	8.440	8.480	8.330	8.500	551,198	4,656,433	8.4478	7.612	7.612	7.648	7.513	7.666	611,156	7.6191	-0.47%
2022-03-11	8.480	8.480	8.500	8.450	8.510	283,200	2,396,095	8.4608	7.648	7.648	7.666	7.621	7.675	314,006	7.6307	-0.24%
2022-03-10	8.500	8.480	8.500	8.470	8.640	472,700	4,017,402	8.4988	7.666	7.648	7.666	7.639	7.792	524,119	7.6651	-0.70%
2022-03-09	8.560	8.490	8.560	8.410	8.800	587,500	4,986,590	8.4878	7.720	7.657	7.720	7.585	7.937	651,406	7.6551	-2.17%
2022-03-08	8.750	8.590	8.800	8.300	8.750	653,998	5,569,945	8.5168	7.892	7.747	7.937	7.486	7.892	725,138	7.6812	7.23%
2022-03-07	8.160	8.150	8.170	8.000	8.350	174,358	1,413,099	8.1046	7.359	7.350	7.368	7.215	7.531	193,324	7.3095	1.49%
2022-03-04	8.040	8.040	8.050	7.950	8.090	166,800	1,339,192	8.0287	7.251	7.251	7.260	7.170	7.296	184,944	7.2411	-0.86%
2022-03-03	8.110	8.100	8.150	7.910	8.200	91,100	738,049	8.1015	7.314	7.305	7.350	7.134	7.396	101,010	7.3067	-1.58%
2022-03-02	8.240	8.190	8.300	8.110	8.420	71,100	585,613	8.2365	7.432	7.387	7.486	7.314	7.594	78,834	7.4284	0.61%
2022-03-01	8.190	8.190	8.250	7.850	8.260	67,400	543,556	8.0646	7.387	7.387	7.441	7.080	7.450	74,732	7.2734	4.60%
2022-02-28	7.830	7.830	8.400	7.830	8.300	69,400	564,533	8.1345	7.062	7.062	7.576	7.062	7.486	76,949	7.3364	-2.73%
2022-02-25	8.050	8.050	8.100	8.020	8.280	59,900	486,663	8.1246	7.260	7.260	7.305	7.233	7.468	66,416	7.3275	0.75%
2022-02-24	7.990	7.910	7.990	7.900	8.280	76,200	611,834	8.0293	7.206	7.134	7.206	7.125	7.468	84,489	7.2416	-3.73%
2022-02-23	8.300	8.190	8.280	8.020	8.600	81,000	671,736	8.2930	7.486	7.387	7.468	7.233	7.756	89,811	7.4794	1.59%
2022-02-22	8.170	8.050	8.200	8.050	8.520	101,600	852,854	8.3942	7.368	7.260	7.396	7.260	7.684	112,652	7.5707	-3.88%
2022-02-21	8.500	8.500	8.550	8.500	8.770	84,800	729,513	8.6027	7.666	7.666	7.711	7.666	7.910	94,024	7.7588	0.00%
2022-02-18	8.500	8.500	8.550	8.460	8.640	64,400	549,086	8.5262	7.666	7.666	7.711	7.630	7.792	71,405	7.6897	-1.05%
2022-02-17	8.590	8.590	8.700	8.470	8.700	84,100	717,813	8.5352	7.747	7.747	7.846	7.639	7.846	93,248	7.6979	1.06%
2022-02-16	8.500	8.500	8.550	8.500	8.690	79,655	679,441	8.5298	7.666	7.666	7.711	7.666	7.837	88,320	7.6930	-0.23%
2022-02-15	8.520	8.500	8.550	8.500	8.590	51,000	435,045	8.5303	7.684	7.666	7.711	7.666	7.747	56,548	7.6934	0.12%
2022-02-14	8.510	8.500	8.600	8.480	8.570	88,600	754,198	8.5124	7.675	7.666	7.756	7.648	7.729	98,238	7.6773	-1.05%
2022-02-11	8.600	8.500	8.620	8.500	8.820	99,500	857,815	8.6213	7.756	7.666	7.774	7.666	7.955	110,323	7.7755	-2.27%
2022-02-10	8.800	8.770	8.800	8.710	8.850	98,300	862,011	8.7692	7.937	7.910	7.937	7.856	7.982	108,993	7.9089	2.44%
2022-02-09	8.590	8.590	8.600	8.520	8.660	124,900	1,073,859	8.5978	7.747	7.747	7.756	7.684	7.810	138,486	7.7543	-0.81%
2022-02-08	8.660	8.610	8.700	8.530	8.700	78,354	675,705	8.6237	7.810	7.765	7.846	7.693	7.846	86,877	7.7777	0.23%
2022-02-07	8.640	8.630	8.700	8.610	8.870	113,400	989,846	8.7288	7.792	7.783	7.846	7.765	8.000	125,735	7.8725	-1.48%
2022-02-04	8.770	8.680	8.770	8.630	8.890	87,900	772,723	8.7909	7.910	7.828	7.910	7.783	8.018	97,461	7.9285	0.11%
2022-01-31	8.760	8.760	8.800	8.620	8.770	40,500	351,706	8.6841	7.901	7.901	7.937	7.774	7.910	44,905	7.8321	2.46%
2022-01-28	8.550	8.550	8.630	8.510	8.630	73,700	630,241	8.5514	7.711	7.711	7.783	7.675	7.783	81,717	7.7125	0.12%
2022-01-27	8.540	8.540	8.570	8.490	8.570	209,400	1,781,966	8.5099	7.702	7.702	7.729	7.657	7.729	232,178	7.6750	0.35%
2022-01-26	8.510	8.510	8.590	8.500	8.740	77,000	661,259	8.5878	7.675	7.675	7.747	7.666	7.883	85,376	7.7453	-0.82%
2022-01-25	8.580	8.580	8.600	8.550	9.000	55,700	485,490	8.7162	7.738	7.738	7.756	7.711	8.117	61,759	7.8611	-4.35%
2022-01-24	8.970	8.810	8.980	8.810	9.000	93,400	833,032	8.9190	8.090	7.946	8.099	7.946	8.117	103,560	8.0440	1.93%
2022-01-21	8.800	8.800	8.810	8.610	8.850	61,600	538,206	8.7371	7.937	7.937	7.946	7.765	7.982	68,301	7.8800	1.50%
2022-01-20	8.670	8.690	8.750	8.660	8.900	102,900	907,777	8.8219	7.819	7.837	7.892	7.810	8.027	114,093	7.9565	-1.48%
2022-01-19	8.800	8.770	8.860	8.680	8.840	68,200	597,326	8.7584	7.937	7.910	7.991	7.828	7.973	75,619	7.8992	0.11%
2022-01-18	8.790	8.630	8.850	8.550	8.800	1,295,200	11,052,782	8.5336	7.928	7.783	7.982	7.711	7.937	1,436,088	7.6965	3.17%
2022-01-17	8.520	8.510	8.600	8.500	8.710	110,400	951,711	8.6206	7.684	7.675	7.756	7.666	7.856	122,409	7.7748	0.24%
2022-01-14	8.500	8.500	8.540	8.500	8.700	138,300	1,184,030	8.5613	7.666	7.666	7.702	7.666	7.846	153,344	7.7214	-1.16%
2022-01-13	8.600	8.520	8.620	8.490	8.750	170,500	1,464,232	8.5879	7.756	7.684	7.774	7.657	7.892	189,046	7.7454	-1.15%
2022-01-12	8.700	8.610	8.700	8.610	8.870	293,800	2,576,535	8.7697	7.846	7.765	7.846	7.765	8.000	325,759	7.9093	0.58%
2022-01-11	8.650	8.580	8.650	8.550	8.720	101,400	876,529	8.6443	7.801	7.738	7.801	7.711	7.865	112,430	7.7962	0.58%
2022-01-10	8.600	8.500	8.600	8.390	8.680	335,263	2,858,159	8.5251	7.756	7.666	7.756	7.567	7.828	371,732	7.6888	2.50%
2022-01-07	8.390	8.390	8.450	8.210	8.670	303,900	2,551,027	8.3943	7.567	7.567	7.621	7.405	7.819	336,957	7.5708	2.44%
2022-01-06	8.190	8.150	8.190	7.990	8.300	1,982,845	16,135,319	8.1375	7.387	7.350	7.387	7.206	7.486	2,198,533	7.3391	2.37%
2022-01-05	8.000	7.950	8.000	7.930	8.450	170,600	1,386,062	8.1246	7.215	7.170	7.215	7.152	7.621	189,157	7.3276	-4.53%
2022-01-04	8.380	8.340	8.380	8.340	8.500	160,600	1,350,188	8.4071	7.558	7.522	7.558	7.522	7.666	178,070	7.5824	0.48%
2022-01-03	8.340	8.340	8.400	8.010	8.470	198,700	1,645,776	8.2827	7.522	7.522	7.576	7.224	7.639	220,314	7.4701	2.96%
2021-12-31	8.100	8.100	8.250	7.910	8.250	117,500	943,544	8.0302	7.305	7.305	7.441	7.134	7.441	130,281	7.2424	1.63%
2021-12-30	7.970	7.930	7.980	7.860	8.290	154,800	1,235,611	7.9820	7.188	7.152	7.197	7.089	7.477	171,639	7.1989	-2.21%
2021-12-29	8.150	8.150	8.280	7.900	8.150	236,000	1,888,473	8.0020	7.350	7.350	7.468	7.125	7.350	261,671	7.2170	0.00%
2021-12-28	8.150	8.150	8.290	8.080	8.600	164,200	1,343,554	8.1824	7.350	7.350	7.477	7.287	7.756	182,061	7.3797	-2.98%
2021-12-24	8.400	8.230	8.400	8.000	8.600	78,900	645,504	8.1813	7.576	7.423	7.576	7.215	7.756	87,482	7.3787	2.82%
2021-12-23	8.170	8.170	8.250	7.980	8.360	156,100	1,279,625	8.1975	7.368	7.368	7.441	7.197	7.540	173,080	7.3933	2.64%
2021-12-22	7.960	7.960	8.020	7.900	8.120	832,500	6,658,931	7.9987	7.179	7.179	7.233	7.125	7.323	923,057	7.2140	0.63%
2021-12-21	7.910	7.910	7.920	7.850	7.990	160,500	1,269,303	7.9084	7.134	7.134	7.143	7.080	7.206	177,959	7.1326	0.25%
2021-12-20	7.890	7.800	7.890	7.810	8.200	221,100	1,751,440	7.9215	7.116	7.035	7.116	7.044	7.396	245,151	7.1443	-4.25%
2021-12-17	8.240	8.150	8.240	8.150	8.380	158,000	1,300,811	8.2330	7.432	7.350	7.432	7.350	7.558	175,187	7.4253	-0.72%
2021-12-16	8.300	8.300	8.400	8.210	8.450	180,400	1,501,492	8.3231	7.486	7.486	7.576	7.405	7.621	200,023	7.5066	0.24%
2021-12-15	8.280	8.250	8.300	8.230	8.500	195,100	1,629,764	8.3535	7.468	7.441	7.486	7.423	7.666	216,322	7.5340	-3.72%
2021-12-14	8.600	8.600	8.620	8.450	8.750	181,000	1,557,578	8.6054	7.756	7.756	7.774	7.621	7.892	200,689	7.7612	-0.81%
2021-12-13	8.670	8.600	8.670	8.460	8.860	153,600	1,323,945	8.6194	7.819	7.756	7.819	7.630	7.991	170,308	7.7738	-0.12%
2021-12-10	8.680	8.680	8.800	8.540	8.870	140,900	1,232,492	8.7473	7.828	7.828	7.937	7.702	8.000	156,227	7.8891	0.35%
2021-12-09	8.650	8.650	8.770	8.360	8.780	144,100	1,238,237	8.5929	7.801	7.801	7.910	7.540	7.919	159,775	7.7499	2.98%
2021-12-08	8.400	8.400	8.440	8.240	8.660	164,700	1,414,009	8.5854	7.576	7.576	7.612	7.432	7.810	182,616	7.7431	-3.34%
2021-12-07	8.690	8.690	8.700	8.380	8.760	159,800	1,372,503	8.5889	7.837	7.837	7.846	7.558	7.901	177,183	7.7463	3.70%
2021-12-06	8.380	8.380	8.480	8.340	8.750	125,900	1,086,753	8.6319	7.558	7.558	7.648	7.522	7.892	139,595	7.7850	-2.67%
2021-12-03	8.610	8.610	8.790	8.550	8.800	136,600	1,185,601	8.6794	7.765	7.765	7.928	7.711	7.937	151,459	7.8279	-1.37%
2021-12-02	8.730	8.730	8.810	8.060	8.810	134,200	1,160,481	8.6474	7.874	7.874	7.946	7.269	7.946	148,798	7.7990	-0.57%
2021-12-01	8.780	8.780	8.820	8.380	8.960	192,400	1,659,689	8.6262	7.919	7.919	7.955	7.558	8.081	213,329	7.7800	4.65%
2021-11-30	8.390	8.390	8.400	8.390	9.030	798,900	6,830,061	8.5493	7.567	7.567	7.576	7.567	8.144	885,802	7.7106	-2.33%
2021-11-29	8.590	8.580	8.610	8.180	8.800	443,600	3,795,235	8.5555	7.747	7.738	7.765	7.377	7.937	491,853	7.7162	5.40%
2021-11-26	8.150	8.150	8.200	7.920	8.520	583,500	4,795,959	8.2193	7.350	7.350	7.396	7.143	7.684	646,971	7.4129	-1.09%
2021-11-25	8.240	8.240	8.250	7.720	9.920	903,000	7,657,499	8.4801	7.432	7.432	7.441	6.963	8.947	1,001,226	7.6481	6.74%
2021-11-24	7.720	7.710	7.770	7.610	7.930	820,900	6,336,702	7.7192	6.963	6.954	7.008	6.863	7.152	910,195	6.9619	-3.86%
2021-11-23	8.030	8.030	8.040	7.890	8.160	355,800	2,840,533	7.9835	7.242	7.242	7.251	7.116	7.359	394,503	7.2003	-0.25%
2021-11-22	8.050	8.050	8.070	8.000	8.280	208,500	1,684,210	8.0777	7.260	7.260	7.278	7.215	7.468	231,180	7.2853	-1.47%
2021-11-19	8.170	8.160	8.200	8.100	8.200	53,300	434,620	8.1542	7.368	7.359	7.396	7.305	7.396	59,098	7.3542	0.62%
2021-11-18	8.120	8.090	8.200	8.100	8.400	106,400	867,800	8.1560	7.323	7.296	7.396	7.305	7.576	117,974	7.3559	-2.29%
2021-11-17	8.310	8.300	8.360	8.300	8.510	48,500	404,672	8.3438	7.495	7.486	7.540	7.486	7.675	53,776	7.5252	-1.07%
2021-11-16	8.400	8.330	8.400	8.320	8.410	8,500	71,200	8.3765	7.576	7.513	7.576	7.504	7.585	9,425	7.5547	0.36%
2021-11-15	8.370	8.300	8.370	8.300	8.410	8,600	71,799	8.3487	7.549	7.486	7.549	7.486	7.585	9,535	7.5297	0.60%
2021-11-12	8.320	8.320	8.440	8.300	8.460	82,300	688,841	8.3699	7.504	7.504	7.612	7.486	7.630	91,252	7.5487	-1.54%
2021-11-11	8.450	8.450	8.520	8.330	8.600	65,300	550,711	8.4336	7.621	7.621	7.684	7.513	7.756	72,403	7.6062	-1.17%
2021-11-10	8.550	8.510	8.710	8.330	8.800	81,200	688,832	8.4832	7.711	7.675	7.856	7.513	7.937	90,033	7.6509	-2.73%
2021-11-09	8.790	8.790	8.900	8.790	8.900	103,200	917,643	8.8919	7.928	7.928	8.027	7.928	8.027	114,426	8.0195	-1.12%
2021-11-08	8.890	8.800	8.890	8.810	9.190	45,930	409,382	8.9132	8.018	7.937	8.018	7.946	8.288	50,926	8.0387	-0.67%
2021-11-05	8.950	8.880	8.950	8.800	9.030	28,600	253,206	8.8534	8.072	8.009	8.072	7.937	8.144	31,711	7.9848	1.36%
2021-11-04	8.830	8.800	8.900	8.830	9.000	25,100	222,776	8.8755	7.964	7.937	8.027	7.964	8.117	27,830	8.0048	-0.67%
2021-11-03	8.890	8.890	8.980	8.780	9.100	73,600	658,391	8.9455	8.018	8.018	8.099	7.919	8.207	81,606	8.0679	2.07%
2021-11-02	8.710	8.710	8.780	8.700	8.780	42,870	373,582	8.7143	7.856	7.856	7.919	7.846	7.919	47,533	7.8594	-0.91%
2021-11-01	8.790	8.700	8.790	8.600	8.790	376,000	3,251,647	8.6480	7.928	7.846	7.928	7.756	7.928	416,900	7.7996	0.11%
2021-10-29	8.780	8.780	8.880	8.750	9.040	21,700	192,017	8.8487	7.919	7.919	8.009	7.892	8.153	24,060	7.9806	-1.35%
2021-10-28	8.900	8.900	8.920	8.700	8.990	63,900	566,059	8.8585	8.027	8.027	8.045	7.846	8.108	70,851	7.9894	1.60%
2021-10-27	8.760	8.760	8.860	8.710	8.950	81,600	716,969	8.7864	7.901	7.901	7.991	7.856	8.072	90,476	7.9244	-2.12%
2021-10-26	8.950	8.940	8.990	8.900	9.080	213,800	1,923,409	8.9963	8.072	8.063	8.108	8.027	8.189	237,057	8.1137	-0.89%
2021-10-25	9.030	9.030	9.150	9.000	9.160	120,875	1,094,506	9.0549	8.144	8.144	8.252	8.117	8.261	134,023	8.1665	-3.32%
2021-10-22	9.340	9.150	9.340	9.120	9.470	151,900	1,413,812	9.3075	8.424	8.252	8.424	8.225	8.541	168,423	8.3944	0.43%
2021-10-21	9.300	9.280	9.300	9.180	9.400	50,700	469,587	9.2621	8.388	8.370	8.388	8.279	8.478	56,215	8.3534	0.11%
2021-10-20	9.290	9.160	9.320	9.160	9.500	41,500	387,763	9.3437	8.379	8.261	8.406	8.261	8.568	46,014	8.4270	-1.69%
2021-10-19	9.450	9.280	9.450	9.270	9.500	16,600	155,223	9.3508	8.523	8.370	8.523	8.361	8.568	18,406	8.4334	1.61%
2021-10-18	9.300	9.150	9.290	8.980	9.380	49,700	453,886	9.1325	8.388	8.252	8.379	8.099	8.460	55,106	8.2366	-0.53%
2021-10-15	9.350	9.250	9.350	9.110	9.400	42,200	390,426	9.2518	8.433	8.343	8.433	8.216	8.478	46,790	8.3441	1.30%
2021-10-12	9.230	9.220	9.300	9.200	9.540	29,800	279,035	9.3636	8.324	8.315	8.388	8.297	8.604	33,042	8.4450	-0.86%
2021-10-11	9.310	9.300	9.400	9.300	9.470	21,000	196,667	9.3651	8.397	8.388	8.478	8.388	8.541	23,284	8.4463	-1.79%
2021-10-08	9.480	9.300	9.480	9.230	9.550	28,700	268,773	9.3649	8.550	8.388	8.550	8.324	8.613	31,822	8.4462	-0.73%
2021-10-07	9.550	9.380	9.550	9.280	9.690	21,000	200,635	9.5540	8.613	8.460	8.613	8.370	8.739	23,284	8.6167	2.14%
2021-10-06	9.350	9.280	9.350	9.240	9.590	190,034	1,796,489	9.4535	8.433	8.370	8.433	8.334	8.649	210,705	8.5261	-0.53%
2021-10-05	9.400	9.230	9.400	9.180	9.690	20,400	191,471	9.3858	8.478	8.324	8.478	8.279	8.739	22,619	8.4650	2.17%
2021-10-04	9.200	9.200	9.440	9.130	9.460	86,100	798,894	9.2787	8.297	8.297	8.514	8.234	8.532	95,466	8.3684	-1.71%
2021-09-30	9.360	9.380	9.390	9.200	9.490	113,400	1,054,819	9.3018	8.442	8.460	8.469	8.297	8.559	125,735	8.3892	0.65%
2021-09-29	9.300	9.300	9.320	9.300	9.710	527,024	5,008,184	9.5028	8.388	8.388	8.406	8.388	8.757	584,352	8.5705	-4.42%
2021-09-28	9.730	9.730	9.940	9.700	9.990	23,600	230,894	9.7836	8.775	8.775	8.965	8.748	9.010	26,167	8.8238	0.31%
2021-09-27	9.700	9.690	9.850	9.600	10.08	53,300	519,975	9.7556	8.748	8.739	8.884	8.658	9.091	59,098	8.7985	-3.00%
2021-09-24	10.00	9.750	10.00	9.800	10.04	14,300	141,707	9.9096	9.019	8.793	9.019	8.839	9.055	15,856	8.9374	-0.99%
2021-09-23	10.10	9.960	10.10	9.900	10.22	84,476	848,931	10.049	9.109	8.983	9.109	8.929	9.217	93,665	9.0635	1.00%
2021-09-21	10.00	9.730	10.00	9.500	10.00	45,400	435,622	9.5952	9.019	8.775	9.019	8.568	9.019	50,338	8.6539	3.31%
2021-09-20	9.680	9.570	9.680	9.240	9.950	136,300	1,303,248	9.5616	8.730	8.631	8.730	8.334	8.974	151,126	8.6236	-3.20%
2021-09-17	10.00	10.00	10.08	9.580	10.00	145,500	1,439,355	9.8925	9.019	9.019	9.091	8.640	9.019	161,327	8.9220	2.46%
2021-09-16	9.760	9.620	9.740	9.550	9.830	45,300	435,629	9.6165	8.802	8.676	8.784	8.613	8.866	50,228	8.6731	0.83%
2021-09-15	9.680	9.680	9.770	9.300	9.700	51,500	494,858	9.6089	8.730	8.730	8.812	8.388	8.748	57,102	8.6662	4.09%
2021-09-14	9.300	9.280	9.300	9.200	9.600	101,200	939,401	9.2826	8.388	8.370	8.388	8.297	8.658	112,208	8.3719	-3.63%
2021-09-13	9.650	9.370	9.650	9.340	9.910	61,600	587,520	9.5377	8.703	8.451	8.703	8.424	8.938	68,301	8.6020	-2.62%
2021-09-10	9.910	9.710	9.910	9.690	10.20	36,700	359,982	9.8088	8.938	8.757	8.938	8.739	9.199	40,692	8.8465	-0.30%
2021-09-09	9.940	9.880	9.940	9.860	10.10	38,000	379,489	9.9866	8.965	8.911	8.965	8.893	9.109	42,134	9.0068	-1.00%
2021-09-08	10.04	10.04	10.10	9.970	10.12	226,800	2,280,159	10.054	9.055	9.055	9.109	8.992	9.127	251,471	9.0673	0.40%
2021-09-07	10.00	9.950	10.08	9.900	10.08	94,000	937,562	9.9741	9.019	8.974	9.091	8.929	9.091	104,225	8.9956	-0.99%
2021-09-06	10.10	10.10	10.12	9.760	10.12	107,200	1,075,579	10.033	9.109	9.109	9.127	8.802	9.127	118,861	9.0491	-0.39%
2021-09-03	10.14	10.00	10.14	9.540	10.16	230,600	2,266,177	9.8273	9.145	9.019	9.145	8.604	9.163	255,684	8.8632	4.54%
2021-09-02	9.700	9.700	9.760	9.200	9.900	226,100	2,203,731	9.7467	8.748	8.748	8.802	8.297	8.929	250,694	8.7905	0.00%
2021-09-01	9.700	9.700	9.770	9.530	9.900	121,900	1,189,082	9.7546	8.748	8.748	8.812	8.595	8.929	135,160	8.7976	4.08%
2021-08-31	9.320	9.200	9.320	9.320	9.940	122,100	1,163,467	9.5288	8.406	8.297	8.406	8.406	8.965	135,382	8.5940	-4.70%
2021-08-30	9.780	9.700	9.800	9.700	10.06	48,300	478,102	9.8986	8.821	8.748	8.839	8.748	9.073	53,554	8.9275	-1.21%
2021-08-27	9.900	9.800	10.00	9.660	10.18	14,900	146,905	9.8594	8.929	8.839	9.019	8.712	9.181	16,521	8.8921	-1.59%
2021-08-26	10.06	9.750	10.06	9.500	10.10	34,200	341,816	9.9946	9.073	8.793	9.073	8.568	9.109	37,920	9.0141	3.50%
2021-08-25	9.720	9.720	9.970	9.380	10.22	100,200	994,742	9.9276	8.766	8.766	8.992	8.460	9.217	111,099	8.9536	-0.21%
2021-08-24	9.740	9.660	9.740	9.500	9.790	215,300	2,095,494	9.7329	8.784	8.712	8.784	8.568	8.830	238,720	8.7781	2.53%
2021-08-23	9.500	9.300	9.500	9.090	9.790	52,500	497,314	9.4726	8.568	8.388	8.568	8.198	8.830	58,211	8.5433	2.26%
2021-08-20	9.290	9.110	9.270	9.000	9.390	77,000	702,338	9.1213	8.379	8.216	8.361	8.117	8.469	85,376	8.2264	0.98%
2021-08-19	9.200	9.100	9.200	9.100	9.660	120,600	1,119,543	9.2831	8.297	8.207	8.297	8.207	8.712	133,718	8.3724	-2.34%
2021-08-18	9.420	9.260	9.460	9.300	9.760	79,400	744,297	9.3740	8.496	8.352	8.532	8.388	8.802	88,037	8.4544	-3.58%
2021-08-17	9.770	9.770	9.800	9.220	9.780	196,400	1,841,827	9.3779	8.812	8.812	8.839	8.315	8.821	217,764	8.4579	2.09%
2021-08-16	9.570	9.570	9.640	9.230	9.800	302,900	2,903,128	9.5844	8.631	8.631	8.694	8.324	8.839	335,849	8.6442	2.24%
2021-08-13	9.360	9.340	9.380	9.250	9.770	122,100	1,150,937	9.4262	8.442	8.424	8.460	8.343	8.812	135,382	8.5014	-3.01%
2021-08-12	9.650	9.600	9.780	9.650	10.28	43,200	429,192	9.9350	8.703	8.658	8.821	8.703	9.271	47,899	8.9603	-6.13%
2021-08-11	10.28	10.14	10.28	9.820	10.32	348,600	3,552,040	10.189	9.271	9.145	9.271	8.857	9.308	386,520	9.1898	2.90%
2021-08-10	9.990	9.840	9.990	9.590	10.20	130,100	1,290,980	9.9230	9.010	8.875	9.010	8.649	9.199	144,252	8.9495	2.04%
2021-08-09	9.790	9.590	9.790	9.190	9.800	82,500	783,863	9.5014	8.830	8.649	8.830	8.288	8.839	91,474	8.5692	4.71%
2021-08-06	9.350	9.320	9.350	9.290	9.700	93,000	870,356	9.3587	8.433	8.406	8.433	8.379	8.748	103,116	8.4405	-3.61%
2021-08-05	9.700	9.500	9.890	9.380	9.900	190,400	1,840,631	9.6672	8.748	8.568	8.920	8.460	8.929	211,111	8.7188	-4.72%
2021-08-04	10.18	10.00	10.18	9.910	10.40	298,500	3,017,204	10.108	9.181	9.019	9.181	8.938	9.380	330,970	9.1162	2.62%
2021-08-03	9.920	9.920	10.00	9.830	10.30	260,500	2,627,781	10.088	8.947	8.947	9.019	8.866	9.290	288,836	9.0978	-0.80%
2021-08-02	10.00	10.00	10.18	9.850	10.20	314,200	3,152,063	10.032	9.019	9.019	9.181	8.884	9.199	348,378	9.0478	-1.77%
2021-07-30	10.18	10.00	10.20	9.700	10.22	541,100	5,438,252	10.050	9.181	9.019	9.199	8.748	9.217	599,959	9.0644	3.46%
2021-07-29	9.840	9.800	9.840	9.400	10.20	254,100	2,512,970	9.8897	8.875	8.839	8.875	8.478	9.199	281,740	8.9195	4.68%
2021-07-28	9.400	9.330	9.400	8.800	9.900	770,600	7,039,140	9.1346	8.478	8.415	8.478	7.937	8.929	854,423	8.2385	4.44%
2021-07-27	9.000	9.000	9.020	8.900	9.990	581,600	5,383,697	9.2567	8.117	8.117	8.135	8.027	9.010	644,865	8.3486	-7.98%
2021-07-26	9.780	9.780	9.800	9.680	10.40	445,900	4,414,660	9.9006	8.821	8.821	8.839	8.730	9.380	494,404	8.9293	-7.03%
2021-07-23	10.52	10.52	10.56	10.46	11.10	319,500	3,455,456	10.815	9.488	9.488	9.524	9.434	10.01	354,254	9.7542	-5.40%
2021-07-22	11.12	10.94	11.12	10.12	11.30	1,008,000	11,066,188	10.978	10.03	9.867	10.03	9.127	10.19	1,117,647	9.9013	5.90%
2021-07-21	10.50	10.46	10.50	10.00	10.64	326,077	3,409,438	10.456	9.470	9.434	9.470	9.019	9.596	361,547	9.4301	5.11%
2021-07-20	9.990	9.950	9.990	9.720	10.38	587,300	5,775,354	9.8337	9.010	8.974	9.010	8.766	9.362	651,185	8.8690	-3.38%
2021-07-19	10.34	10.22	10.34	10.28	10.78	80,400	834,862	10.384	9.326	9.217	9.326	9.271	9.722	89,146	9.3651	0.58%
2021-07-16	10.28	10.20	10.28	10.02	10.50	328,100	3,368,026	10.265	9.271	9.199	9.271	9.037	9.470	363,790	9.2582	-3.75%
2021-07-15	10.68	10.64	10.68	10.38	10.84	512,000	5,440,378	10.626	9.632	9.596	9.632	9.362	9.777	567,694	9.5833	0.38%
2021-07-14	10.64	10.54	10.64	10.50	10.86	222,900	2,362,244	10.598	9.596	9.506	9.596	9.470	9.795	247,146	9.5581	-2.03%
2021-07-13	10.86	10.82	10.86	10.54	10.90	662,300	7,099,204	10.719	9.795	9.759	9.795	9.506	9.831	734,343	9.6674	2.07%
2021-07-12	10.64	10.66	10.74	10.52	10.90	517,500	5,561,022	10.746	9.596	9.614	9.686	9.488	9.831	573,792	9.6917	1.14%
2021-07-09	10.52	10.50	10.52	10.50	11.02	535,600	5,706,874	10.655	9.488	9.470	9.488	9.470	9.939	593,861	9.6098	0.57%
2021-07-08	10.46	10.46	10.48	10.20	11.00	591,900	6,254,591	10.567	9.434	9.434	9.452	9.199	9.921	656,285	9.5303	-0.38%
2021-07-07	10.50	10.48	10.50	9.760	10.98	1,220,900	12,884,874	10.554	9.470	9.452	9.470	8.802	9.903	1,353,706	9.5182	5.00%
2021-07-06	10.00	9.900	10.00	9.800	10.88	1,663,500	16,646,854	10.007	9.019	8.929	9.019	8.839	9.813	1,844,450	9.0254	-6.54%
2021-07-05	10.70	10.70	10.74	10.48	11.36	2,268,300	24,867,090	10.963	9.650	9.650	9.686	9.452	10.25	2,515,039	9.8874	-4.29%
2021-07-02	11.18	11.18	11.20	10.90	18.28	8,768,600	106,902,464	12.192	10.08	10.08	10.10	9.831	16.49	9,722,421	10.995	-48.00%
2021-06-30	21.50	21.10	21.50	21.00	21.95	343,300	7,288,550	21.231	19.39	19.03	19.39	18.94	19.80	380,643	19.148	-0.92%
2021-06-29	21.70	21.70	22.10	21.00	22.45	509,200	11,046,590	21.694	19.57	19.57	19.93	18.94	20.25	564,589	19.566	-3.56%
2021-06-28	22.50	22.40	22.50	21.80	22.90	417,700	9,285,065	22.229	20.29	20.20	20.29	19.66	20.65	463,136	20.048	1.12%
2021-06-25	22.25	22.25	22.30	21.20	22.50	789,000	17,385,587	22.035	20.07	20.07	20.11	19.12	20.29	874,825	19.873	-0.67%
2021-06-24	22.40	22.30	22.40	22.10	22.90	379,000	8,485,365	22.389	20.20	20.11	20.20	19.93	20.65	420,226	20.192	-2.18%
2021-06-23	22.90	22.90	22.95	22.50	23.10	83,500	1,909,465	22.868	20.65	20.65	20.70	20.29	20.83	92,583	20.624	0.44%
2021-06-22	22.80	22.80	22.85	22.65	23.20	21,400	487,470	22.779	20.56	20.56	20.61	20.43	20.92	23,728	20.544	0.88%
2021-06-21	22.60	22.60	23.00	22.50	23.30	61,800	1,411,310	22.837	20.38	20.38	20.74	20.29	21.01	68,522	20.596	-1.53%
2021-06-18	22.95	22.45	23.00	22.30	22.95	372,500	8,348,770	22.413	20.70	20.25	20.74	20.11	20.70	413,019	20.214	2.46%
2021-06-17	22.40	22.40	22.50	22.30	22.80	185,300	4,177,200	22.543	20.20	20.20	20.29	20.11	20.56	205,456	20.331	0.45%
2021-06-16	22.30	22.30	22.60	22.25	22.95	62,900	1,417,170	22.531	20.11	20.11	20.38	20.07	20.70	69,742	20.320	-2.83%
2021-06-15	22.95	22.95	23.00	22.70	23.15	118,400	2,721,105	22.982	20.70	20.70	20.74	20.47	20.88	131,279	20.728	0.31%
2021-06-11	23.30	23.10	23.30	22.70	23.30	86,100	1,985,935	23.065	20.64	20.46	20.64	20.10	20.64	97,218	20.428	2.64%
2021-06-10	22.70	22.65	22.70	22.50	23.45	52,900	1,207,295	22.822	20.10	20.06	20.10	19.93	20.77	59,731	20.212	-2.16%
2021-06-09	23.20	23.10	23.20	22.50	23.40	91,600	2,119,060	23.134	20.55	20.46	20.55	19.93	20.72	103,428	20.488	3.11%
2021-06-08	22.50	22.35	22.50	22.20	22.80	214,300	4,799,335	22.395	19.93	19.79	19.93	19.66	20.19	241,973	19.834	-0.88%
2021-06-07	22.70	22.60	22.70	22.55	23.05	143,900	3,272,935	22.745	20.10	20.02	20.10	19.97	20.41	162,482	20.143	0.00%
2021-06-04	22.70	22.50	22.70	22.25	23.80	598,300	13,616,480	22.759	20.10	19.93	20.10	19.71	21.08	675,559	20.156	-4.22%
2021-06-03	23.70	23.35	23.70	23.30	24.20	167,300	3,946,210	23.588	20.99	20.68	20.99	20.64	21.43	188,904	20.890	-0.42%
2021-06-02	23.80	23.60	23.80	23.05	23.80	254,700	5,957,165	23.389	21.08	20.90	21.08	20.41	21.08	287,589	20.714	1.06%
2021-06-01	23.55	23.55	23.70	23.45	24.20	277,100	6,565,825	23.695	20.86	20.86	20.99	20.77	21.43	312,882	20.985	-1.05%
2021-05-31	23.80	23.75	23.80	23.55	24.10	340,700	8,120,920	23.836	21.08	21.03	21.08	20.86	21.34	384,695	21.110	-2.86%
2021-05-28	24.50	24.30	24.50	24.05	25.35	200,760	4,894,493	24.380	21.70	21.52	21.70	21.30	22.45	226,684	21.592	-1.41%
2021-05-27	24.85	24.85	24.90	24.30	25.20	309,500	7,657,030	24.740	22.01	22.01	22.05	21.52	22.32	349,466	21.911	0.40%
2021-05-26	24.75	24.75	24.80	24.10	25.45	362,400	9,048,325	24.968	21.92	21.92	21.96	21.34	22.54	409,197	22.112	1.02%
2021-05-25	24.50	24.50	24.55	24.30	25.75	489,200	12,243,525	25.028	21.70	21.70	21.74	21.52	22.81	552,371	22.165	-1.21%
2021-05-24	24.80	24.80	24.95	23.90	25.00	337,300	8,312,275	24.644	21.96	21.96	22.10	21.17	22.14	380,856	21.825	3.98%
2021-05-21	23.85	23.85	23.95	23.80	24.75	214,400	5,197,900	24.244	21.12	21.12	21.21	21.08	21.92	242,086	21.471	-1.65%
2021-05-20	24.25	24.10	24.25	23.75	24.45	157,800	3,790,832	24.023	21.48	21.34	21.48	21.03	21.65	178,177	21.276	2.11%
2021-05-18	23.75	23.75	24.05	23.45	24.35	169,900	4,055,400	23.869	21.03	21.03	21.30	20.77	21.57	191,839	21.140	2.81%
2021-05-17	23.10	23.10	23.45	23.00	23.95	116,900	2,731,825	23.369	20.46	20.46	20.77	20.37	21.21	131,995	20.696	-0.86%
2021-05-14	23.30	22.85	23.30	22.60	23.50	215,900	4,950,355	22.929	20.64	20.24	20.64	20.02	20.81	243,779	20.307	2.42%
2021-05-13	22.75	22.70	22.75	22.55	23.80	171,700	3,952,665	23.021	20.15	20.10	20.15	19.97	21.08	193,872	20.388	-3.19%
2021-05-12	23.50	23.30	23.50	23.05	23.80	135,500	3,158,410	23.309	20.81	20.64	20.81	20.41	21.08	152,997	20.644	-1.05%
2021-05-11	23.75	23.30	23.75	23.30	24.20	184,700	4,334,015	23.465	21.03	20.64	21.03	20.64	21.43	208,550	20.782	-1.45%
2021-05-10	24.10	23.95	24.20	23.50	24.40	81,000	1,934,395	23.881	21.34	21.21	21.43	20.81	21.61	91,460	21.150	-1.43%
2021-05-07	24.45	24.05	24.45	23.90	25.15	110,200	2,682,395	24.341	21.65	21.30	21.65	21.17	22.27	124,430	21.557	-0.20%
2021-05-06	24.50	24.50	24.90	23.90	24.90	332,300	8,104,235	24.388	21.70	21.70	22.05	21.17	22.05	375,210	21.599	-1.61%
2021-05-05	24.90	24.50	24.90	24.20	24.90	91,200	2,232,530	24.480	22.05	21.70	22.05	21.43	22.05	102,977	21.680	-0.20%
2021-05-04	24.95	24.90	24.95	24.65	25.10	58,700	1,456,175	24.807	22.10	22.05	22.10	21.83	22.23	66,280	21.970	0.81%
2021-05-03	24.75	24.65	24.70	24.60	25.05	55,600	1,381,095	24.840	21.92	21.83	21.88	21.79	22.19	62,780	21.999	-0.60%
2021-04-30	24.90	24.85	24.90	24.85	25.30	96,900	2,425,430	25.030	22.05	22.01	22.05	22.01	22.41	109,413	22.168	-1.58%
2021-04-29	25.30	25.30	25.45	24.90	25.45	152,200	3,836,105	25.204	22.41	22.41	22.54	22.05	22.54	171,854	22.322	0.00%
2021-04-28	25.30	25.30	25.35	24.75	26.00	211,300	5,342,605	25.285	22.41	22.41	22.45	21.92	23.03	238,585	22.393	-2.13%
2021-04-27	25.85	25.85	25.90	25.40	26.85	442,340	11,430,539	25.841	22.89	22.89	22.94	22.50	23.78	499,460	22.886	-2.08%
2021-04-26	26.40	25.80	26.40	25.45	27.00	426,100	11,129,470	26.119	23.38	22.85	23.38	22.54	23.91	481,122	23.132	-0.94%
2021-04-23	26.65	26.30	26.65	25.95	26.95	192,800	5,057,200	26.230	23.60	23.29	23.60	22.98	23.87	217,696	23.231	-0.93%
2021-04-22	26.90	26.80	26.95	26.55	27.20	28,100	753,755	26.824	23.82	23.74	23.87	23.51	24.09	31,729	23.756	-0.37%
2021-04-21	27.00	26.80	27.00	26.75	27.75	92,300	2,518,270	27.284	23.91	23.74	23.91	23.69	24.58	104,219	24.163	-0.37%
2021-04-20	27.10	27.10	27.30	26.30	27.55	233,800	6,370,925	27.250	24.00	24.00	24.18	23.29	24.40	263,991	24.133	0.74%
2021-04-19	26.90	26.80	27.10	26.15	27.35	189,200	5,084,660	26.875	23.82	23.74	24.00	23.16	24.22	213,631	23.801	1.51%
2021-04-16	26.50	26.50	26.80	26.00	26.80	95,000	2,511,875	26.441	23.47	23.47	23.74	23.03	23.74	107,267	23.417	0.76%
2021-04-15	26.30	26.00	26.30	25.60	27.00	138,200	3,589,090	25.970	23.29	23.03	23.29	22.67	23.91	156,046	23.000	0.00%
2021-04-14	26.30	26.30	26.40	26.20	27.00	391,000	10,427,270	26.668	23.29	23.29	23.38	23.20	23.91	441,490	23.618	1.15%
2021-04-13	26.00	26.00	26.30	26.00	27.05	210,200	5,531,555	26.316	23.03	23.03	23.29	23.03	23.96	237,343	23.306	-3.35%
2021-04-12	26.90	26.50	26.95	26.15	28.15	183,200	4,898,765	26.740	23.82	23.47	23.87	23.16	24.93	206,857	23.682	-1.10%
2021-04-09	27.20	27.20	27.50	27.20	28.80	516,900	14,445,880	27.947	24.09	24.09	24.36	24.09	25.51	583,647	24.751	-0.91%
2021-04-08	27.45	27.45	27.95	27.45	28.50	88,200	2,456,340	27.850	24.31	24.31	24.75	24.31	25.24	99,589	24.665	-2.49%
2021-04-07	28.15	27.75	28.15	27.25	28.40	193,000	5,397,370	27.966	24.93	24.58	24.93	24.13	25.15	217,922	24.767	3.49%
2021-04-01	27.20	27.00	27.20	26.20	27.35	169,300	4,523,275	26.718	24.09	23.91	24.09	23.20	24.22	191,162	23.662	1.49%
2021-03-31	26.80	26.75	26.95	26.70	27.85	106,300	2,877,520	27.070	23.74	23.69	23.87	23.65	24.67	120,027	23.974	0.75%
2021-03-30	26.60	26.60	26.75	26.40	28.95	550,600	15,050,555	27.335	23.56	23.56	23.69	23.38	25.64	621,699	24.209	-0.75%
2021-03-29	26.80	26.35	27.00	25.80	27.60	182,500	4,866,048	26.663	23.74	23.34	23.91	22.85	24.44	206,066	23.614	0.00%
2021-03-26	26.80	26.45	26.80	25.40	26.95	80,000	2,097,745	26.222	23.74	23.43	23.74	22.50	23.87	90,330	23.223	3.08%
2021-03-25	26.00	25.85	26.00	24.70	26.55	163,700	4,238,360	25.891	23.03	22.89	23.03	21.88	23.51	184,839	22.930	0.39%
2021-03-24	25.90	25.90	26.25	25.85	27.50	238,100	6,251,890	26.257	22.94	22.94	23.25	22.89	24.36	268,846	23.255	-5.82%
2021-03-23	27.50	27.35	27.50	26.70	29.15	178,000	4,829,565	27.132	24.36	24.22	24.36	23.65	25.82	200,985	24.029	-4.01%
2021-03-22	28.65	28.60	28.65	27.25	28.85	173,700	4,860,595	27.983	25.37	25.33	25.37	24.13	25.55	196,130	24.783	0.88%
2021-03-19	28.40	27.60	28.40	27.30	29.50	119,600	3,319,220	27.753	25.15	24.44	25.15	24.18	26.13	135,044	24.579	-1.05%
2021-03-18	28.70	28.40	28.70	28.20	29.60	183,200	5,261,695	28.721	25.42	25.15	25.42	24.97	26.21	206,857	25.436	-1.37%
2021-03-17	29.10	28.85	29.10	28.55	29.50	67,700	1,967,965	29.069	25.77	25.55	25.77	25.28	26.13	76,442	25.745	0.17%
2021-03-16	29.05	28.70	29.05	27.60	29.50	229,900	6,489,229	28.226	25.73	25.42	25.73	24.44	26.13	259,587	24.998	3.57%
2021-03-15	28.05	28.00	28.30	27.70	29.50	31,700	892,965	28.169	24.84	24.80	25.06	24.53	26.13	35,793	24.948	-3.61%
2021-03-12	29.10	28.80	29.10	28.45	29.95	336,900	9,785,020	29.044	25.77	25.51	25.77	25.20	26.52	380,404	25.723	2.46%
2021-03-11	28.40	28.15	28.40	26.40	28.50	205,000	5,752,745	28.062	25.15	24.93	25.15	23.38	25.24	231,472	24.853	2.16%
2021-03-10	27.80	27.40	27.80	26.40	28.70	348,500	9,557,910	27.426	24.62	24.27	24.62	23.38	25.42	393,502	24.289	6.11%
2021-03-09	26.20	25.90	26.20	25.75	29.00	192,300	5,126,480	26.659	23.20	22.94	23.20	22.81	25.68	217,132	23.610	0.77%
2021-03-08	26.00	25.90	26.00	25.85	29.80	850,700	23,389,030	27.494	23.03	22.94	23.03	22.89	26.39	960,551	24.350	-8.93%
2021-03-05	28.55	28.45	28.60	27.60	29.25	306,000	8,683,125	28.376	25.28	25.20	25.33	24.44	25.90	345,514	25.131	-2.56%
2021-03-04	29.30	29.30	29.65	29.00	31.70	693,200	20,927,335	30.190	25.95	25.95	26.26	25.68	28.07	782,713	26.737	-8.15%
2021-03-03	31.90	31.75	31.90	31.70	33.00	100,000	3,216,815	32.168	28.25	28.12	28.25	28.07	29.23	112,913	28.489	0.63%
2021-03-02	31.70	31.70	31.95	31.60	33.80	399,100	12,970,790	32.500	28.07	28.07	28.30	27.99	29.93	450,636	28.783	-2.46%
2021-03-01	32.50	32.50	32.65	31.25	33.20	114,500	3,708,890	32.392	28.78	28.78	28.92	27.68	29.40	129,285	28.688	2.04%
2021-02-26	31.85	31.35	31.85	30.55	33.05	318,700	10,137,075	31.808	28.21	27.76	28.21	27.06	29.27	359,854	28.170	-2.00%
2021-02-25	32.50	32.50	32.55	31.90	34.75	428,200	14,193,660	33.147	28.78	28.78	28.83	28.25	30.78	483,494	29.356	-5.52%
2021-02-24	34.40	34.40	34.50	32.05	35.65	898,300	30,305,797	33.737	30.47	30.47	30.55	28.38	31.57	1,014,298	29.879	4.40%
2021-02-23	32.95	32.95	33.00	31.90	33.80	424,600	13,890,540	32.714	29.18	29.18	29.23	28.25	29.93	479,429	28.973	-0.60%
2021-02-22	33.15	32.80	33.15	30.80	34.40	778,800	25,846,821	33.188	29.36	29.05	29.36	27.28	30.47	879,367	29.393	5.41%
2021-02-19	31.45	31.10	31.45	29.85	32.00	650,900	20,027,706	30.769	27.85	27.54	27.85	26.44	28.34	734,951	27.250	3.11%
2021-02-18	30.50	30.40	30.50	29.30	32.95	683,000	21,212,625	31.058	27.01	26.92	27.01	25.95	29.18	771,196	27.506	-0.97%
2021-02-17	30.80	30.80	30.85	27.90	31.50	1,125,600	34,503,127	30.653	27.28	27.28	27.32	24.71	27.90	1,270,949	27.148	8.07%
2021-02-16	28.50	28.50	28.80	26.80	29.30	1,316,500	37,459,360	28.454	25.24	25.24	25.51	23.74	25.95	1,486,500	25.200	9.83%
2021-02-11	25.95	25.80	26.00	25.55	26.00	122,400	3,154,820	25.775	22.98	22.85	23.03	22.63	23.03	138,206	22.827	-0.76%
2021-02-10	26.15	26.15	26.40	25.60	26.90	191,500	5,020,742	26.218	23.16	23.16	23.38	22.67	23.82	216,228	23.220	-0.95%
2021-02-09	26.40	26.40	26.55	25.30	27.15	294,700	7,814,405	26.517	23.38	23.38	23.51	22.41	24.05	332,755	23.484	4.97%
2021-02-08	25.15	25.15	25.20	24.50	25.40	301,800	7,506,655	24.873	22.27	22.27	22.32	21.70	22.50	340,772	22.028	0.00%
2021-02-05	25.15	25.15	25.60	25.00	26.10	277,600	6,978,850	25.140	22.27	22.27	22.67	22.14	23.12	313,447	22.265	-0.59%
2021-02-04	25.30	25.30	25.40	25.20	26.70	365,800	9,362,320	25.594	22.41	22.41	22.50	22.32	23.65	413,036	22.667	-3.80%
2021-02-03	26.30	26.10	26.30	25.70	26.70	305,900	7,986,145	26.107	23.29	23.12	23.29	22.76	23.65	345,401	23.121	-0.75%
2021-02-02	26.50	26.50	26.60	26.30	28.75	353,000	9,584,450	27.151	23.47	23.47	23.56	23.29	25.46	398,583	24.046	-5.36%
2021-02-01	28.00	28.00	28.05	26.35	28.30	173,900	4,758,985	27.366	24.80	24.80	24.84	23.34	25.06	196,356	24.237	2.19%
2021-01-29	27.40	27.20	27.40	26.60	28.30	601,600	16,544,430	27.501	24.27	24.09	24.27	23.56	25.06	679,285	24.356	0.18%
2021-01-28	27.35	27.00	27.35	25.00	27.35	863,200	22,628,980	26.215	24.22	23.91	24.22	22.14	24.22	974,665	23.217	8.10%
2021-01-27	25.30	25.40	25.65	25.30	27.35	266,900	6,852,595	25.675	22.41	22.50	22.72	22.41	24.22	301,365	22.739	-3.44%
2021-01-26	26.20	26.20	26.25	26.05	28.50	658,000	17,432,630	26.493	23.20	23.20	23.25	23.07	25.24	742,968	23.464	-8.07%
2021-01-25	28.50	28.20	28.50	26.00	28.80	777,900	21,381,175	27.486	25.24	24.97	25.24	23.03	25.51	878,350	24.342	4.40%
2021-01-22	27.30	26.95	27.30	26.80	28.50	510,700	13,967,715	27.350	24.18	23.87	24.18	23.74	25.24	576,647	24.222	-3.70%
2021-01-21	28.35	27.75	28.35	27.55	31.60	1,128,600	33,053,355	29.287	25.11	24.58	25.11	24.40	27.99	1,274,337	25.938	-3.90%
2021-01-20	29.50	29.45	29.50	25.50	30.60	2,683,700	76,837,755	28.631	26.13	26.08	26.13	22.58	27.10	3,030,247	25.357	22.41%
2021-01-19	24.10	24.00	24.10	23.40	24.80	442,300	10,643,035	24.063	21.34	21.26	21.34	20.72	21.96	499,414	21.311	0.00%
2021-01-18	24.10	24.00	24.10	23.80	24.60	251,300	6,071,375	24.160	21.34	21.26	21.34	21.08	21.79	283,750	21.397	-1.83%
2021-01-15	24.55	24.45	24.55	24.20	25.55	142,900	3,521,402	24.642	21.74	21.65	21.74	21.43	22.63	161,353	21.824	-3.73%
2021-01-14	25.50	25.40	25.50	24.75	25.50	195,600	4,929,485	25.202	22.58	22.50	22.58	21.92	22.58	220,858	22.320	1.59%
2021-01-13	25.10	25.10	25.35	24.30	25.40	270,500	6,702,935	24.780	22.23	22.23	22.45	21.52	22.50	305,430	21.946	-0.40%
2021-01-12	25.20	25.00	25.20	24.45	25.50	321,800	8,014,170	24.904	22.32	22.14	22.32	21.65	22.58	363,354	22.056	-0.20%
2021-01-11	25.25	25.00	25.25	24.15	25.30	359,400	8,888,755	24.732	22.36	22.14	22.36	21.39	22.41	405,809	21.904	2.64%
2021-01-08	24.60	24.20	24.60	23.15	24.95	767,700	18,549,895	24.163	21.79	21.43	21.79	20.50	22.10	866,833	21.400	-3.34%
2021-01-07	25.45	25.45	25.50	24.30	26.35	267,300	6,650,965	24.882	22.54	22.54	22.58	21.52	23.34	301,817	22.036	1.19%
2021-01-06	25.15	25.15	25.25	24.75	25.65	170,000	4,275,890	25.152	22.27	22.27	22.36	21.92	22.72	191,952	22.276	-1.57%
2021-01-05	25.55	25.30	25.55	23.00	25.60	378,700	9,309,150	24.582	22.63	22.41	22.63	20.37	22.67	427,602	21.771	5.36%
2021-01-04	24.25	24.05	24.25	24.00	25.30	270,800	6,579,475	24.296	21.48	21.30	21.48	21.26	22.41	305,768	21.518	-4.34%
2020-12-31	25.35	25.35	25.50	24.30	25.80	227,400	5,743,290	25.256	22.45	22.45	22.58	21.52	22.85	256,764	22.368	1.81%
2020-12-30	24.90	24.65	24.90	22.80	24.95	614,500	14,878,190	24.212	22.05	21.83	22.05	20.19	22.10	693,851	21.443	7.10%
2020-12-29	23.25	23.25	23.30	22.50	23.50	158,700	3,640,880	22.942	20.59	20.59	20.64	19.93	20.81	179,193	20.318	-0.21%
2020-12-28	23.30	23.30	23.35	21.95	24.20	1,155,700	26,302,932	22.759	20.64	20.64	20.68	19.44	21.43	1,304,936	20.156	-2.92%
2020-12-24	24.00	24.00	24.15	23.90	24.60	170,400	4,103,915	24.084	21.26	21.26	21.39	21.17	21.79	192,404	21.330	-0.62%
2020-12-23	24.15	24.00	24.15	23.70	24.90	452,600	10,897,626	24.078	21.39	21.26	21.39	20.99	22.05	511,044	21.324	-0.21%
2020-12-22	24.20	24.00	24.20	23.85	25.75	227,500	5,608,910	24.655	21.43	21.26	21.43	21.12	22.81	256,877	21.835	-5.47%
2020-12-21	25.60	25.35	25.60	25.20	26.00	194,500	4,990,535	25.658	22.67	22.45	22.67	22.32	23.03	219,616	22.724	1.79%
2020-12-18	25.15	25.00	25.15	24.00	26.15	435,000	11,072,440	25.454	22.27	22.14	22.27	21.26	23.16	491,172	22.543	5.67%
2020-12-17	23.80	23.80	24.20	23.25	24.50	311,900	7,392,625	23.702	21.08	21.08	21.43	20.59	21.70	352,176	20.991	-1.45%
2020-12-16	24.15	24.10	24.15	23.45	24.55	104,700	2,509,320	23.967	21.39	21.34	21.39	20.77	21.74	118,220	21.226	0.84%
2020-12-15	23.95	23.90	23.95	23.45	25.20	339,300	8,164,375	24.062	21.21	21.17	21.21	20.77	22.32	383,114	21.311	-3.23%
2020-12-14	24.75	24.50	24.75	24.35	25.20	149,500	3,694,865	24.715	21.92	21.70	21.92	21.57	22.32	168,805	21.888	-1.79%
2020-12-11	25.20	24.70	25.20	24.80	25.30	125,000	3,132,885	25.063	22.32	21.88	22.32	21.96	22.41	141,141	22.197	1.41%
2020-12-10	24.85	24.60	24.85	24.20	25.60	228,500	5,641,410	24.689	22.01	21.79	22.01	21.43	22.67	258,006	21.865	-2.93%
2020-12-09	25.60	25.00	25.60	24.50	26.10	413,100	10,432,840	25.255	22.67	22.14	22.67	21.70	23.12	466,444	22.367	-1.54%
2020-12-08	26.00	26.00	26.60	26.00	26.60	155,400	4,069,020	26.184	23.03	23.03	23.56	23.03	23.56	175,467	23.190	-2.26%
2020-12-07	26.60	26.50	26.60	26.05	28.00	225,700	5,968,450	26.444	23.56	23.47	23.56	23.07	24.80	254,845	23.420	-1.30%
2020-12-04	26.95	26.80	26.95	26.50	28.10	603,100	16,452,875	27.281	23.87	23.74	23.87	23.47	24.89	680,979	24.161	-0.55%
2020-12-03	27.10	27.10	27.15	26.80	28.10	226,800	6,141,495	27.079	24.00	24.00	24.05	23.74	24.89	256,087	23.982	-2.17%
2020-12-02	27.70	27.65	27.70	27.30	29.25	170,000	4,715,605	27.739	24.53	24.49	24.53	24.18	25.90	191,952	24.567	-1.42%
2020-12-01	28.10	28.00	28.45	26.10	29.70	689,600	19,594,920	28.415	24.89	24.80	25.20	23.12	26.30	778,648	25.165	5.44%
2020-11-30	26.65	26.50	26.65	25.95	27.30	206,600	5,516,335	26.701	23.60	23.47	23.60	22.98	24.18	233,278	23.647	-0.37%
2020-11-27	26.75	26.65	26.75	25.90	26.90	89,400	2,375,865	26.576	23.69	23.60	23.69	22.94	23.82	100,944	23.536	0.38%
2020-11-26	26.65	26.65	26.80	25.15	26.90	247,400	6,473,345	26.166	23.60	23.60	23.74	22.27	23.82	279,347	23.173	3.50%
2020-11-25	25.75	25.60	25.75	25.20	27.05	277,300	7,148,660	25.780	22.81	22.67	22.81	22.32	23.96	313,108	22.831	0.00%
2020-11-24	25.75	25.75	25.80	25.60	27.20	642,800	16,757,900	26.070	22.81	22.81	22.85	22.67	24.09	725,805	23.089	-4.63%
2020-11-23	27.00	26.85	27.00	26.90	29.50	291,900	8,100,360	27.751	23.91	23.78	23.91	23.82	26.13	329,593	24.577	-4.59%
2020-11-20	28.30	28.25	28.30	26.90	29.05	617,800	17,373,400	28.121	25.06	25.02	25.06	23.82	25.73	697,577	24.905	0.18%
2020-11-19	28.25	28.20	28.25	27.95	28.95	766,600	21,802,570	28.441	25.02	24.97	25.02	24.75	25.64	865,591	25.188	-2.42%
2020-11-18	28.95	28.75	28.95	27.90	29.35	417,000	11,870,835	28.467	25.64	25.46	25.64	24.71	25.99	470,847	25.212	1.22%
2020-11-17	28.60	28.50	28.60	27.80	30.95	3,849,700	101,012,178	26.239	25.33	25.24	25.33	24.62	27.41	4,346,813	23.238	1.42%
2020-11-16	28.20	28.20	28.50	28.10	29.45	295,200	8,462,550	28.667	24.97	24.97	25.24	24.89	26.08	333,319	25.389	-2.08%
2020-11-13	28.80	28.75	28.80	28.00	29.90	306,400	8,763,510	28.602	25.51	25.46	25.51	24.80	26.48	345,966	25.331	0.17%
2020-11-12	28.75	28.75	29.00	27.75	30.45	1,123,300	32,483,965	28.918	25.46	25.46	25.68	24.58	26.97	1,268,352	25.611	-0.86%
2020-11-11	29.00	28.90	29.00	28.60	29.70	1,092,000	31,519,690	28.864	25.68	25.59	25.68	25.33	26.30	1,233,010	25.563	0.00%
2020-11-10	29.00	28.85	29.00	26.65	29.25	1,266,650	35,973,977	28.401	25.68	25.55	25.68	23.60	25.90	1,430,213	25.153	6.81%
2020-11-09	27.15	27.10	27.20	24.15	27.70	1,844,900	49,207,460	26.672	24.05	24.00	24.09	21.39	24.53	2,083,133	23.622	13.12%
2020-11-06	24.00	23.70	24.00	23.30	24.60	508,294	12,136,020	23.876	21.26	20.99	21.26	20.64	21.79	573,930	21.145	1.05%
2020-11-05	23.75	23.60	23.75	22.70	24.50	702,000	16,692,257	23.778	21.03	20.90	21.03	20.10	21.70	792,650	21.059	5.09%
2020-11-04	22.60	22.60	22.95	22.20	23.35	540,800	12,420,172	22.966	20.02	20.02	20.33	19.66	20.68	610,634	20.340	-3.83%
2020-11-03	23.50	23.00	23.50	22.90	23.55	115,400	2,681,546	23.237	20.81	20.37	20.81	20.28	20.86	130,302	20.580	1.29%
2020-11-02	23.20	23.20	23.30	22.80	24.65	346,100	8,107,573	23.426	20.55	20.55	20.64	20.19	21.83	390,792	20.747	-2.93%
2020-10-30	23.90	23.90	24.05	22.45	25.65	973,600	23,805,165	24.451	21.17	21.17	21.30	19.88	22.72	1,099,321	21.654	7.66%
2020-10-29	22.20	22.20	22.25	21.40	22.20	72,900	1,595,955	21.892	19.66	19.66	19.71	18.95	19.66	82,314	19.389	3.50%
2020-10-28	21.45	21.20	21.45	21.15	22.70	287,000	6,147,590	21.420	19.00	18.78	19.00	18.73	20.10	324,060	18.971	-0.46%
2020-10-27	21.55	21.20	22.20	20.95	21.70	107,300	2,302,470	21.458	19.09	18.78	19.66	18.55	19.22	121,156	19.004	-2.05%
2020-10-23	22.00	21.80	22.00	21.70	23.00	496,500	11,149,467	22.456	19.48	19.31	19.48	19.22	20.37	560,613	19.888	0.00%
2020-10-22	22.00	22.00	22.05	21.30	22.80	455,400	9,995,888	21.950	19.48	19.48	19.53	18.86	20.19	514,206	19.439	-2.00%
2020-10-21	22.45	22.15	22.45	21.75	23.15	888,900	19,675,569	22.135	19.88	19.62	19.88	19.26	20.50	1,003,684	19.603	1.13%
2020-10-20	22.20	21.90	22.20	21.40	22.70	163,600	3,623,144	22.146	19.66	19.40	19.66	18.95	20.10	184,726	19.614	0.91%
2020-10-19	22.00	21.95	22.00	21.95	23.80	599,900	13,693,309	22.826	19.48	19.44	19.48	19.44	21.08	677,365	20.216	-6.98%
2020-10-16	23.65	23.60	23.65	23.30	25.65	800,500	19,666,667	24.568	20.95	20.90	20.95	20.64	22.72	903,869	21.758	-7.62%
2020-10-15	25.60	25.55	25.60	24.70	26.00	780,000	19,941,429	25.566	22.67	22.63	22.67	21.88	23.03	880,722	22.642	0.20%
2020-10-14	25.55	25.55	25.60	22.55	26.65	1,464,300	36,736,514	25.088	22.63	22.63	22.67	19.97	23.60	1,653,386	22.219	14.06%
2020-10-12	22.40	22.40	22.55	20.50	22.70	320,700	7,074,345	22.059	19.84	19.84	19.97	18.16	20.10	362,112	19.536	5.66%
2020-10-09	21.20	21.20	21.45	20.65	21.80	151,700	3,222,545	21.243	18.78	18.78	19.00	18.29	19.31	171,289	18.813	-2.75%
2020-10-08	21.80	21.65	21.80	21.35	21.95	89,600	1,946,285	21.722	19.31	19.17	19.31	18.91	19.44	101,170	19.238	0.23%
2020-10-07	21.75	21.65	21.75	20.35	22.35	277,100	5,940,807	21.439	19.26	19.17	19.26	18.02	19.79	312,882	18.987	6.10%
2020-10-06	20.50	20.40	20.50	20.30	21.20	577,100	11,962,737	20.729	18.16	18.07	18.16	17.98	18.78	651,621	18.358	0.24%
2020-10-05	20.45	20.30	20.45	19.82	20.50	141,300	2,852,863	20.190	18.11	17.98	18.11	17.55	18.16	159,546	17.881	-0.24%
2020-09-30	20.50	20.10	20.50	20.00	20.75	338,900	6,918,595	20.415	18.16	17.80	18.16	17.71	18.38	382,662	18.080	1.49%
2020-09-29	20.20	20.20	20.25	20.10	21.30	841,100	17,443,020	20.738	17.89	17.89	17.93	17.80	18.86	949,712	18.367	-2.42%
2020-09-28	20.70	20.70	21.00	20.40	21.00	159,900	3,311,775	20.712	18.33	18.33	18.60	18.07	18.60	180,548	18.343	0.00%
2020-09-25	20.70	20.70	20.75	20.10	21.00	372,900	7,715,100	20.690	18.33	18.33	18.38	17.80	18.60	421,053	18.323	1.97%
2020-09-24	20.30	20.05	20.30	19.86	20.65	500,800	10,033,944	20.036	17.98	17.76	17.98	17.59	18.29	565,468	17.744	-2.17%
2020-09-23	20.75	20.50	20.75	19.80	21.95	938,400	19,205,055	20.466	18.38	18.16	18.38	17.54	19.44	1,059,576	18.125	-4.38%
2020-09-22	21.70	21.65	21.70	20.70	22.85	1,080,100	22,999,155	21.294	19.22	19.17	19.22	18.33	20.24	1,219,574	18.858	-5.45%
2020-09-21	22.95	22.90	22.95	22.55	23.50	356,000	8,181,515	22.982	20.33	20.28	20.33	19.97	20.81	401,970	20.354	-3.57%
2020-09-18	23.80	23.60	23.80	23.40	24.20	281,000	6,713,470	23.891	21.08	20.90	21.08	20.72	21.43	317,286	21.159	-0.42%
2020-09-17	23.90	23.80	23.90	22.85	24.30	531,500	12,346,695	23.230	21.17	21.08	21.17	20.24	21.52	600,133	20.573	0.84%
2020-09-16	23.70	23.70	23.75	23.40	24.95	435,210	10,333,350	23.743	20.99	20.99	21.03	20.72	22.10	491,409	21.028	-3.27%
2020-09-15	24.50	24.35	24.50	24.00	25.15	197,900	4,855,390	24.535	21.70	21.57	21.70	21.26	22.27	223,455	21.729	0.00%
2020-09-14	24.50	24.50	24.90	23.00	24.90	578,200	13,880,515	24.006	21.70	21.70	22.05	20.37	22.05	652,863	21.261	-2.00%
2020-09-11	25.00	25.00	25.10	24.95	26.10	284,400	7,133,435	25.082	22.14	22.14	22.23	22.10	23.12	321,125	22.214	-2.53%
2020-09-10	25.65	25.65	25.95	25.10	26.95	279,600	7,194,675	25.732	22.72	22.72	22.98	22.23	23.87	315,705	22.789	-2.47%
2020-09-09	26.30	26.20	26.40	26.30	27.50	484,100	12,942,862	26.736	23.29	23.20	23.38	23.29	24.36	546,612	23.678	-5.90%
2020-09-08	27.95	27.80	27.95	25.50	28.00	378,700	10,055,135	26.552	24.75	24.62	24.75	22.58	24.80	427,602	23.515	2.01%
2020-09-07	27.40	27.30	27.40	26.50	27.55	749,000	20,470,455	27.330	24.27	24.18	24.27	23.47	24.40	845,719	24.205	0.37%
2020-09-04	27.30	27.25	27.30	25.35	27.50	1,015,800	27,101,885	26.680	24.18	24.13	24.18	22.45	24.36	1,146,971	23.629	5.61%
2020-09-03	25.85	25.85	25.95	25.60	26.05	164,100	4,254,310	25.925	22.89	22.89	22.98	22.67	23.07	185,290	22.960	-0.58%
2020-09-02	26.00	25.90	26.00	25.35	26.20	298,500	7,725,910	25.882	23.03	22.94	23.03	22.45	23.20	337,045	22.922	0.00%
2020-09-01	26.00	25.90	26.00	25.70	26.20	314,700	8,175,355	25.978	23.03	22.94	23.03	22.76	23.20	355,337	23.007	0.78%
2020-08-31	25.80	25.50	25.80	24.90	26.30	547,200	14,111,845	25.789	22.85	22.58	22.85	22.05	23.29	617,860	22.840	1.98%
2020-08-28	25.30	25.30	25.55	25.05	26.10	612,800	15,570,205	25.408	22.41	22.41	22.63	22.19	23.12	691,931	22.503	-0.20%
2020-08-27	25.35	25.30	25.40	24.55	26.70	906,200	23,622,140	26.067	22.45	22.41	22.50	21.74	23.65	1,023,218	23.086	-0.20%
2020-08-26	25.40	25.25	25.40	24.90	25.95	432,000	11,019,655	25.509	22.50	22.36	22.50	22.05	22.98	487,784	22.591	2.01%
2020-08-25	24.90	24.80	24.90	24.65	25.35	227,100	5,649,390	24.876	22.05	21.96	22.05	21.83	22.45	256,426	22.031	-0.20%
2020-08-24	24.95	24.95	25.00	24.85	25.70	238,600	5,965,480	25.002	22.10	22.10	22.14	22.01	22.76	269,411	22.143	-2.35%
2020-08-21	25.55	25.50	25.55	25.40	25.85	361,100	9,243,025	25.597	22.63	22.58	22.63	22.50	22.89	407,729	22.670	-0.20%
2020-08-20	25.60	25.55	25.60	25.45	25.95	101,600	2,598,635	25.577	22.67	22.63	22.67	22.54	22.98	114,720	22.652	0.00%
2020-08-19	25.60	25.55	25.70	25.55	27.00	475,200	12,309,207	25.903	22.67	22.63	22.76	22.63	23.91	536,563	22.941	-2.10%
2020-08-18	26.15	26.05	26.15	25.60	26.90	893,900	23,284,923	26.049	23.16	23.07	23.16	22.67	23.82	1,009,330	23.070	0.00%
2020-08-17	26.15	26.15	26.25	25.50	26.95	320,300	8,313,815	25.956	23.16	23.16	23.25	22.58	23.87	361,660	22.988	-0.76%
2020-08-14	26.35	26.20	26.35	26.15	27.65	476,694	12,685,437	26.611	23.34	23.20	23.34	23.16	24.49	538,250	23.568	-4.70%
2020-08-13	27.65	27.60	27.65	27.30	28.50	161,200	4,466,030	27.705	24.49	24.44	24.49	24.18	25.24	182,016	24.536	-1.25%
2020-08-12	28.00	27.95	28.00	27.95	29.50	389,356	11,171,694	28.693	24.80	24.75	24.80	24.75	26.13	439,634	25.411	-2.78%
2020-08-11	28.80	28.80	29.20	27.65	29.80	870,700	25,004,315	28.718	25.51	25.51	25.86	24.49	26.39	983,134	25.433	2.13%
2020-08-10	28.20	28.15	28.20	28.00	28.95	451,354	12,714,860	28.171	24.97	24.93	24.97	24.80	25.64	509,637	24.949	-4.24%
2020-08-07	29.45	28.95	29.45	28.40	30.90	918,394	27,173,002	29.588	26.08	25.64	26.08	25.15	27.37	1,036,987	26.204	-4.54%
2020-08-06	30.85	30.25	30.85	28.95	31.60	1,676,872	51,313,293	30.601	27.32	26.79	27.32	25.64	27.99	1,893,407	27.101	3.87%
2020-08-05	29.70	29.45	29.70	29.00	30.50	766,300	22,772,242	29.717	26.30	26.08	26.30	25.68	27.01	865,253	26.319	-1.00%
2020-08-04	30.00	30.00	30.05	29.80	30.70	229,966	6,907,713	30.038	26.57	26.57	26.61	26.39	27.19	259,662	26.603	-0.33%
2020-08-03	30.10	30.10	30.30	29.30	31.60	586,400	17,971,713	30.648	26.66	26.66	26.83	25.95	27.99	662,122	27.143	-1.15%
2020-07-31	30.45	30.45	30.50	29.65	30.90	934,600	28,240,142	30.216	26.97	26.97	27.01	26.26	27.37	1,055,285	26.761	3.22%
2020-07-30	29.50	29.45	29.50	29.00	30.40	689,300	20,402,789	29.599	26.13	26.08	26.13	25.68	26.92	778,310	26.214	-1.34%
2020-07-29	29.90	29.85	29.90	29.10	30.80	1,246,300	37,259,545	29.896	26.48	26.44	26.48	25.77	27.28	1,407,235	26.477	1.87%
2020-07-28	29.35	29.30	29.50	29.20	31.40	1,366,100	41,014,325	30.023	25.99	25.95	26.13	25.86	27.81	1,542,505	26.589	1.21%
2020-07-27	29.00	28.95	29.00	28.15	29.35	1,004,364	29,016,699	28.891	25.68	25.64	25.68	24.93	25.99	1,134,058	25.587	3.02%
2020-07-24	28.15	28.05	28.15	27.15	28.85	597,600	16,605,745	27.787	24.93	24.84	24.93	24.05	25.55	674,768	24.610	-2.43%
2020-07-23	28.85	28.80	28.95	28.05	29.65	1,451,100	41,822,795	28.821	25.55	25.51	25.64	24.84	26.26	1,638,481	25.525	2.30%
2020-07-22	28.20	28.05	28.20	26.45	30.10	11,176,600	292,923,850	26.209	24.97	24.84	24.97	23.43	26.66	12,619,838	23.211	7.22%
2020-07-21	26.30	26.30	26.75	26.00	27.80	1,272,800	33,930,076	26.658	23.29	23.29	23.69	23.03	24.62	1,437,157	23.609	-0.75%
2020-07-20	26.50	26.20	26.50	25.40	26.95	1,157,800	30,137,055	26.030	23.47	23.20	23.47	22.50	23.87	1,307,307	23.053	6.00%
2020-07-17	25.00	25.00	25.25	24.80	25.60	243,600	6,107,765	25.073	22.14	22.14	22.36	21.96	22.67	275,056	22.206	0.40%
2020-07-16	24.90	24.55	24.90	24.05	25.25	819,100	20,257,705	24.732	22.05	21.74	22.05	21.30	22.36	924,871	21.903	1.63%
2020-07-15	24.50	24.30	24.50	23.90	26.10	679,100	16,782,557	24.713	21.70	21.52	21.70	21.17	23.12	766,792	21.887	-0.61%
2020-07-14	24.65	24.35	24.65	23.85	26.20	1,090,600	27,096,315	24.845	21.83	21.57	21.83	21.12	23.20	1,231,430	22.004	-5.01%
2020-07-13	25.95	25.95	26.00	25.50	28.15	1,438,200	37,783,517	26.271	22.98	22.98	23.03	22.58	24.93	1,623,915	23.267	-7.82%
2020-07-10	28.15	28.00	28.15	27.80	29.20	486,300	13,740,116	28.254	24.93	24.80	24.93	24.62	25.86	549,096	25.023	-3.26%
2020-07-09	29.10	29.05	29.10	28.55	30.20	922,200	27,281,523	29.583	25.77	25.73	25.77	25.28	26.75	1,041,284	26.200	-1.19%
2020-07-08	29.45	29.00	29.45	29.00	33.00	882,100	26,255,912	29.765	26.08	25.68	26.08	25.68	29.23	996,006	26.361	-7.24%
2020-07-07	31.75	31.70	31.75	31.40	34.15	498,200	16,133,815	32.384	28.12	28.07	28.12	27.81	30.24	562,533	28.681	-2.76%
2020-07-06	32.65	32.65	32.90	30.10	33.45	1,562,900	50,697,800	32.438	28.92	28.92	29.14	26.66	29.62	1,764,718	28.729	8.29%
2020-07-03	30.15	30.10	30.15	28.95	30.25	514,500	15,272,995	29.685	26.70	26.66	26.70	25.64	26.79	580,938	26.290	-0.50%
2020-07-02	30.30	30.25	30.30	28.60	30.85	1,137,400	33,944,340	29.844	26.83	26.79	26.83	25.33	27.32	1,284,273	26.431	-1.94%
2020-06-30	30.90	30.65	30.90	28.20	31.10	802,500	24,425,740	30.437	27.37	27.14	27.37	24.97	27.54	906,127	26.956	3.52%
2020-06-29	29.85	29.80	29.90	29.00	31.70	642,200	19,852,980	30.914	26.44	26.39	26.48	25.68	28.07	725,128	27.379	-3.71%
2020-06-26	31.00	30.95	31.00	28.00	31.50	1,296,500	39,706,920	30.626	27.45	27.41	27.45	24.80	27.90	1,463,917	27.124	11.31%
2020-06-24	27.85	27.85	27.95	27.70	30.50	450,000	12,737,831	28.306	24.67	24.67	24.75	24.53	27.01	508,109	25.069	-0.71%
2020-06-23	28.05	28.05	28.30	27.65	29.90	452,600	12,799,430	28.280	24.84	24.84	25.06	24.49	26.48	511,044	25.046	-5.71%
2020-06-22	29.75	29.75	29.80	29.65	30.80	163,100	4,905,135	30.074	26.35	26.35	26.39	26.26	27.28	184,161	26.635	-3.41%
2020-06-19	30.80	30.40	30.80	29.80	32.60	777,100	23,787,860	30.611	27.28	26.92	27.28	26.39	28.87	877,447	27.110	-0.96%
2020-06-18	31.10	31.10	31.20	30.40	31.95	256,200	7,956,207	31.055	27.54	27.54	27.63	26.92	28.30	289,283	27.503	2.98%
2020-06-17	30.20	30.10	30.20	29.85	30.40	274,400	8,264,930	30.120	26.75	26.66	26.75	26.44	26.92	309,833	26.675	0.50%
2020-06-16	30.05	29.80	30.05	29.65	32.80	1,121,600	34,400,765	30.671	26.61	26.39	26.61	26.26	29.05	1,266,433	27.164	-4.45%
2020-06-15	31.45	30.80	31.45	30.40	36.30	3,992,400	131,482,545	32.933	27.85	27.28	27.85	26.92	32.15	4,507,940	29.167	-13.48%
2020-06-12	36.35	36.30	36.35	36.35	37.80	250,600	9,227,835	36.823	32.19	32.15	32.19	32.19	33.48	282,960	32.612	-3.58%
2020-06-11	37.70	37.30	37.70	37.25	38.40	141,300	5,329,620	37.719	33.39	33.03	33.39	32.99	34.01	159,546	33.405	0.94%
2020-06-10	37.35	37.35	37.45	37.00	37.90	99,900	3,756,895	37.607	33.08	33.08	33.17	32.77	33.57	112,800	33.306	-1.19%
2020-06-09	37.80	37.65	37.80	37.50	38.70	666,700	25,360,395	38.039	33.48	33.34	33.48	33.21	34.27	752,791	33.688	0.93%
2020-06-08	37.45	37.40	37.45	37.10	40.35	331,100	12,718,052	38.412	33.17	33.12	33.17	32.86	35.74	373,855	34.019	-7.30%
2020-06-05	40.40	40.40	40.80	39.80	42.85	300,230	12,506,923	41.658	35.78	35.78	36.13	35.25	37.95	338,999	36.894	1.00%
2020-06-04	40.00	39.25	40.00	39.05	40.70	334,430	13,265,650	39.666	35.43	34.76	35.43	34.58	36.05	377,615	35.130	1.91%
2020-06-03	39.25	39.20	39.25	38.50	43.15	371,700	14,823,725	39.881	34.76	34.72	34.76	34.10	38.22	419,698	35.320	-4.27%
2020-06-02	41.00	40.70	41.00	39.75	43.30	175,700	7,329,917	41.718	36.31	36.05	36.31	35.20	38.35	198,388	36.947	-2.26%
2020-06-01	41.95	41.70	41.95	40.35	42.70	364,500	15,247,285	41.831	37.15	36.93	37.15	35.74	37.82	411,568	37.047	-0.47%
2020-05-29	42.15	42.15	-	37.55	42.15	999,998	40,898,275	40.898	37.33	37.33	-	33.26	37.33	1,129,128	36.221	11.51%
2020-05-28	37.80	37.75	37.80	35.20	38.10	231,700	8,576,500	37.016	33.48	33.43	33.48	31.17	33.74	261,620	32.782	5.00%
2020-05-27	36.00	35.40	36.00	35.20	36.80	76,100	2,727,615	35.843	31.88	31.35	31.88	31.17	32.59	85,927	31.743	0.14%
2020-05-26	35.95	35.95	36.00	35.30	38.45	153,300	5,605,555	36.566	31.84	31.84	31.88	31.26	34.05	173,096	32.384	-1.64%
2020-05-25	36.55	36.50	36.85	34.90	37.15	250,100	9,117,760	36.457	32.37	32.33	32.64	30.91	32.90	282,395	32.287	4.88%
2020-05-22	34.85	34.75	35.35	33.85	36.75	358,700	12,596,380	35.117	30.86	30.78	31.31	29.98	32.55	405,019	31.101	-5.17%
2020-05-21	36.75	36.50	36.75	35.45	38.65	287,900	10,759,797	37.373	32.55	32.33	32.55	31.40	34.23	325,077	33.099	0.68%
2020-05-20	36.50	36.45	36.50	36.45	38.40	124,100	4,608,950	37.139	32.33	32.28	32.33	32.28	34.01	140,125	32.892	-2.54%
2020-05-19	37.45	37.35	37.45	35.70	37.55	106,800	3,935,375	36.848	33.17	33.08	33.17	31.62	33.26	120,591	32.634	5.64%
2020-05-18	35.45	35.30	35.45	35.20	37.70	189,100	6,838,691	36.164	31.40	31.26	31.40	31.17	33.39	213,519	32.029	-5.97%
2020-05-15	37.70	37.15	37.70	36.50	37.85	135,200	5,010,685	37.061	33.39	32.90	33.39	32.33	33.52	152,658	32.823	0.27%
2020-05-14	37.60	37.05	37.60	36.70	39.50	356,800	13,315,395	37.319	33.30	32.81	33.30	32.50	34.98	402,874	33.051	-3.22%
2020-05-13	38.85	38.85	39.25	37.30	40.10	86,600	3,414,279	39.426	34.41	34.41	34.76	33.03	35.51	97,783	34.917	0.91%
2020-05-12	38.50	38.50	39.00	37.45	39.80	87,800	3,394,635	38.663	34.10	34.10	34.54	33.17	35.25	99,138	34.242	-1.41%
2020-05-11	39.05	39.05	39.25	37.80	40.30	258,900	10,100,990	39.015	34.58	34.58	34.76	33.48	35.69	292,332	34.553	3.31%
2020-05-08	37.80	37.80	37.90	36.30	38.45	236,600	8,979,420	37.952	33.48	33.48	33.57	32.15	34.05	267,152	33.612	6.18%
2020-05-07	35.60	35.50	36.10	33.35	36.30	409,000	14,193,757	34.704	31.53	31.44	31.97	29.54	32.15	461,814	30.735	6.91%
2020-05-06	33.30	33.25	33.30	32.30	34.50	333,500	11,191,420	33.558	29.49	29.45	29.49	28.61	30.55	376,565	29.720	2.15%
2020-05-05	32.60	32.60	33.05	32.35	35.55	199,702	6,668,741	33.394	28.87	28.87	29.27	28.65	31.48	225,490	29.574	-6.32%
2020-05-04	34.80	34.25	34.80	33.95	35.00	103,300	3,573,242	34.591	30.82	30.33	30.82	30.07	31.00	116,639	30.635	-1.83%
2020-04-29	35.45	35.45	35.85	33.45	35.90	204,200	7,216,580	35.341	31.40	31.40	31.75	29.62	31.79	230,568	31.299	3.65%
2020-04-28	34.20	34.00	34.20	33.90	34.95	179,400	6,131,222	34.176	30.29	30.11	30.29	30.02	30.95	202,566	30.268	0.74%
2020-04-27	33.95	33.95	34.00	33.50	36.10	446,200	15,291,315	34.270	30.07	30.07	30.11	29.67	31.97	503,818	30.351	-5.69%
2020-04-24	36.00	36.00	36.05	34.10	38.20	411,300	14,566,040	35.415	31.88	31.88	31.93	30.20	33.83	464,411	31.365	-4.26%
2020-04-23	37.60	37.60	38.50	37.00	40.00	240,800	9,279,685	38.537	33.30	33.30	34.10	32.77	35.43	271,895	34.130	-1.31%
2020-04-22	38.10	38.05	38.10	37.10	38.95	75,700	2,865,420	37.852	33.74	33.70	33.74	32.86	34.50	85,475	33.523	-1.04%
2020-04-21	38.50	38.50	38.55	38.40	40.00	75,100	2,919,010	38.868	34.10	34.10	34.14	34.01	35.43	84,798	34.423	-3.27%
2020-04-20	39.80	39.50	39.80	39.00	41.25	128,298	5,079,802	39.594	35.25	34.98	35.25	34.54	36.53	144,865	35.066	-1.49%
2020-04-17	40.40	40.40	40.50	39.60	41.45	371,800	14,953,245	40.219	35.78	35.78	35.87	35.07	36.71	419,811	35.619	0.50%
2020-04-16	40.20	40.20	40.25	39.80	41.35	198,800	8,041,535	40.450	35.60	35.60	35.65	35.25	36.62	224,471	35.824	-0.25%
2020-04-15	40.30	40.20	40.30	39.65	41.00	190,300	7,652,185	40.211	35.69	35.60	35.69	35.12	36.31	214,874	35.613	1.26%
2020-04-14	39.80	39.35	39.80	39.00	40.50	231,200	9,176,520	39.691	35.25	34.85	35.25	34.54	35.87	261,055	35.152	-1.00%
2020-04-09	40.20	39.45	40.20	39.30	40.55	254,900	10,214,815	40.074	35.60	34.94	35.60	34.81	35.91	287,815	35.491	3.21%
2020-04-08	38.95	38.85	39.00	38.75	41.00	322,900	12,881,810	39.894	34.50	34.41	34.54	34.32	36.31	364,596	35.332	-1.39%
2020-04-07	39.50	39.30	39.50	36.90	39.50	447,500	17,172,490	38.374	34.98	34.81	34.98	32.68	34.98	505,286	33.986	3.95%
2020-04-06	38.00	38.00	38.10	37.25	41.20	328,200	12,874,380	39.227	33.65	33.65	33.74	32.99	36.49	370,581	34.741	-7.20%
2020-04-03	40.95	40.60	40.95	40.00	42.60	411,400	16,864,420	40.993	36.27	35.96	36.27	35.43	37.73	464,524	36.305	1.11%
2020-04-02	40.50	40.50	40.65	39.60	41.75	521,800	20,946,035	40.142	35.87	35.87	36.00	35.07	36.98	589,180	35.551	1.76%
2020-04-01	39.80	39.70	39.80	39.80	44.00	1,762,300	73,232,535	41.555	35.25	35.16	35.25	35.25	38.97	1,989,866	36.803	-14.41%
2020-03-31	46.50	46.50	47.40	44.35	48.45	369,800	17,037,810	46.073	41.18	41.18	41.98	39.28	42.91	417,552	40.804	5.08%
2020-03-30	44.25	44.25	44.35	44.15	48.00	145,300	6,520,885	44.879	39.19	39.19	39.28	39.10	42.51	164,063	39.746	-3.28%
2020-03-27	45.75	45.75	46.00	45.75	48.70	193,100	9,024,635	46.736	40.52	40.52	40.74	40.52	43.13	218,035	41.391	-6.06%
2020-03-26	48.70	48.50	48.95	46.05	49.20	402,800	19,095,825	47.408	43.13	42.95	43.35	40.78	43.57	454,814	41.986	4.28%
2020-03-25	46.70	46.00	46.70	44.35	46.70	284,400	13,127,315	46.158	41.36	40.74	41.36	39.28	41.36	321,125	40.879	8.35%
2020-03-24	43.10	43.10	43.55	41.55	43.65	214,600	9,102,685	42.417	38.17	38.17	38.57	36.80	38.66	242,311	37.566	4.87%
2020-03-23	41.10	40.75	41.10	39.00	42.95	241,419	9,848,998	40.796	36.40	36.09	36.40	34.54	38.04	272,594	36.131	0.37%
2020-03-20	40.95	40.95	41.00	38.50	42.50	339,300	13,933,345	41.065	36.27	36.27	36.31	34.10	37.64	383,114	36.369	4.33%
2020-03-19	39.25	39.25	39.45	38.05	40.55	265,600	10,406,890	39.183	34.76	34.76	34.94	33.70	35.91	299,897	34.702	-3.33%
2020-03-18	40.60	40.60	40.95	38.60	45.95	1,034,400	43,646,760	42.195	35.96	35.96	36.27	34.19	40.70	1,167,972	37.370	-3.91%
2020-03-17	42.25	42.25	42.40	40.05	43.35	223,600	9,283,412	41.518	37.42	37.42	37.55	35.47	38.39	252,474	36.770	-2.54%
2020-03-16	43.35	43.35	43.50	43.00	47.20	318,500	14,258,180	44.767	38.39	38.39	38.53	38.08	41.80	359,628	39.647	-9.12%
2020-03-13	47.70	47.70	48.00	44.10	48.00	561,300	26,208,955	46.693	42.24	42.24	42.51	39.06	42.51	633,781	41.353	0.00%
2020-03-12	47.70	47.70	48.15	45.60	49.40	341,500	16,246,690	47.575	42.24	42.24	42.64	40.39	43.75	385,598	42.134	-1.65%
2020-03-11	48.50	48.55	49.90	48.10	51.50	226,100	11,199,670	49.534	42.95	43.00	44.19	42.60	45.61	255,296	43.869	-0.92%
2020-03-10	48.95	48.95	49.60	47.55	50.75	1,276,500	63,200,165	49.511	43.35	43.35	43.93	42.11	44.95	1,441,335	43.848	2.94%
2020-03-09	47.55	47.20	47.55	45.20	50.80	777,600	37,409,905	48.109	42.11	41.80	42.11	40.03	44.99	878,012	42.608	-7.67%
2020-03-06	51.50	51.45	51.60	51.00	54.15	334,800	17,352,335	51.829	45.61	45.57	45.70	45.17	47.96	378,033	45.902	-0.77%
2020-03-05	51.90	51.90	52.00	49.00	53.30	514,900	26,584,165	51.630	45.96	45.96	46.05	43.40	47.20	581,389	45.725	6.57%
2020-03-04	48.70	48.80	48.90	46.80	48.85	345,945	16,506,807	47.715	43.13	43.22	43.31	41.45	43.26	390,617	42.258	0.10%
2020-03-03	48.65	48.60	48.65	48.55	50.00	384,400	18,967,935	49.344	43.09	43.04	43.09	43.00	44.28	434,038	43.701	-1.72%
2020-03-02	49.50	49.50	49.55	48.50	49.85	464,900	22,951,850	49.369	43.84	43.84	43.88	42.95	44.15	524,933	43.723	1.02%
2020-02-28	49.00	48.70	49.00	46.50	49.70	349,616	16,876,741	48.272	43.40	43.13	43.40	41.18	44.02	394,762	42.752	-2.00%
2020-02-27	50.00	49.95	50.00	49.50	51.20	286,175	14,373,786	50.227	44.28	44.24	44.28	43.84	45.34	323,129	44.483	-0.60%
2020-02-26	50.30	50.00	50.30	48.70	50.55	439,300	21,972,620	50.017	44.55	44.28	44.55	43.13	44.77	496,027	44.297	0.60%
2020-02-25	50.00	49.95	50.40	49.90	52.60	189,200	9,525,605	50.347	44.28	44.24	44.64	44.19	46.58	213,631	44.589	-2.15%
2020-02-24	51.10	50.85	51.10	49.45	53.00	573,538	29,247,401	50.995	45.26	45.03	45.26	43.79	46.94	647,599	45.163	-2.11%
2020-02-21	52.20	52.20	52.50	52.05	53.00	185,748	9,752,039	52.501	46.23	46.23	46.50	46.10	46.94	209,734	46.497	-1.51%
2020-02-20	53.00	53.00	53.35	51.00	54.65	756,043	40,203,143	53.176	46.94	46.94	47.25	45.17	48.40	853,671	47.094	-1.67%
2020-02-19	53.90	53.60	53.90	52.65	55.00	1,091,100	58,954,931	54.033	47.74	47.47	47.74	46.63	48.71	1,231,994	47.853	0.28%
2020-02-18	53.75	53.75	53.90	53.20	55.20	477,047	25,756,785	53.992	47.60	47.60	47.74	47.12	48.89	538,648	47.817	-0.46%
2020-02-17	54.00	53.30	54.00	52.55	54.90	827,800	44,348,725	53.574	47.82	47.20	47.82	46.54	48.62	934,694	47.447	4.75%
2020-02-14	51.55	51.55	51.65	50.50	54.65	596,500	31,461,790	52.744	45.65	45.65	45.74	44.72	48.40	673,526	46.712	2.08%
2020-02-13	50.50	50.50	50.60	49.45	53.65	326,147	16,597,961	50.891	44.72	44.72	44.81	43.79	47.51	368,262	45.071	-1.17%
2020-02-12	51.10	51.10	51.15	47.90	52.35	605,000	30,229,047	49.965	45.26	45.26	45.30	42.42	46.36	683,124	44.251	7.35%
2020-02-11	47.60	47.40	47.65	46.80	48.60	327,952	15,561,782	47.451	42.16	41.98	42.20	41.45	43.04	370,301	42.025	3.48%
2020-02-10	46.00	45.95	46.00	42.25	47.20	432,100	19,808,170	45.842	40.74	40.70	40.74	37.42	41.80	487,897	40.599	7.10%
2020-02-07	42.95	42.60	43.00	41.00	43.75	273,700	11,571,640	42.279	38.04	37.73	38.08	36.31	38.75	309,043	37.443	0.00%
2020-02-06	42.95	42.75	42.95	42.55	43.65	190,400	8,196,610	43.049	38.04	37.86	38.04	37.68	38.66	214,986	38.126	1.30%
2020-02-05	42.40	42.40	42.50	41.50	44.10	269,800	11,626,085	43.092	37.55	37.55	37.64	36.75	39.06	304,639	38.163	3.41%
2020-02-04	41.00	41.00	41.05	38.95	42.00	257,400	10,435,215	40.541	36.31	36.31	36.36	34.50	37.20	290,638	35.904	5.81%
2020-02-03	38.75	38.75	39.20	35.60	39.70	285,700	11,060,535	38.714	34.32	34.32	34.72	31.53	35.16	322,593	34.286	-1.40%
2020-01-31	39.30	38.95	39.30	37.40	40.70	207,000	8,143,845	39.342	34.81	34.50	34.81	33.12	36.05	233,730	34.843	2.61%
2020-01-30	38.30	38.30	38.40	37.90	42.30	1,216,600	47,564,635	39.096	33.92	33.92	34.01	33.57	37.46	1,373,700	34.625	-8.81%
2020-01-29	42.00	42.00	42.05	41.50	44.00	699,300	29,585,850	42.308	37.20	37.20	37.24	36.75	38.97	789,601	37.469	-3.45%
2020-01-24	43.50	43.10	43.60	40.25	43.60	947,910	40,585,385	42.816	38.53	38.17	38.61	35.65	38.61	1,070,314	37.919	6.62%
2020-01-23	40.80	40.80	41.10	40.20	43.15	1,254,000	52,725,585	42.046	36.13	36.13	36.40	35.60	38.22	1,415,929	37.237	0.37%
2020-01-22	40.65	40.65	40.70	37.30	41.05	1,514,900	59,487,140	39.268	36.00	36.00	36.05	33.03	36.36	1,710,520	34.777	7.68%
2020-01-21	37.75	37.60	37.75	37.05	38.80	448,500	17,059,765	38.037	33.43	33.30	33.43	32.81	34.36	506,415	33.687	-1.82%
2020-01-20	38.45	38.30	38.45	37.50	39.05	612,300	23,594,200	38.534	34.05	33.92	34.05	33.21	34.58	691,367	34.127	3.92%
2020-01-17	37.00	37.00	37.45	36.85	39.10	446,500	16,732,285	37.474	32.77	32.77	33.17	32.64	34.63	504,157	33.189	-3.90%
2020-01-16	38.50	38.50	38.65	36.20	38.70	578,000	21,881,910	37.858	34.10	34.10	34.23	32.06	34.27	652,637	33.528	5.19%
2020-01-15	36.60	36.60	36.85	35.00	37.20	380,400	13,768,560	36.195	32.41	32.41	32.64	31.00	32.95	429,521	32.056	-0.81%
2020-01-14	36.90	36.80	36.90	36.75	39.20	510,700	19,573,105	38.326	32.68	32.59	32.68	32.55	34.72	576,647	33.943	-4.40%
2020-01-13	38.60	38.60	38.65	37.75	38.80	1,112,600	42,616,207	38.303	34.19	34.19	34.23	33.43	34.36	1,256,270	33.923	2.39%
2020-01-10	37.70	37.60	37.70	36.25	38.00	560,400	21,084,820	37.625	33.39	33.30	33.39	32.10	33.65	632,765	33.322	3.29%
2020-01-09	36.50	36.50	36.55	36.15	38.00	553,400	20,691,047	37.389	32.33	32.33	32.37	32.02	33.65	624,861	33.113	1.39%
2020-01-08	36.00	35.95	36.00	34.40	37.35	264,000	9,520,497	36.063	31.88	31.84	31.88	30.47	33.08	298,090	31.938	0.14%
2020-01-07	35.95	35.65	35.95	32.50	36.80	735,300	25,313,342	34.426	31.84	31.57	31.84	28.78	32.59	830,250	30.489	11.30%
2020-01-06	32.30	32.30	32.45	32.10	33.40	1,115,100	36,046,700	32.326	28.61	28.61	28.74	28.43	29.58	1,259,093	28.629	1.25%
2020-01-03	31.90	31.65	31.90	31.60	32.10	156,600	4,987,120	31.846	28.25	28.03	28.25	27.99	28.43	176,822	28.204	0.00%
2020-01-02	31.90	32.05	32.15	31.60	32.75	526,700	16,801,970	31.901	28.25	28.38	28.47	27.99	29.00	594,713	28.252	-2.74%
2019-12-31	32.80	32.55	32.80	30.80	32.80	503,100	16,122,485	32.046	29.05	28.83	29.05	27.28	29.05	568,065	28.381	2.66%
2019-12-30	31.95	31.65	31.95	31.55	32.60	166,600	5,328,605	31.984	28.30	28.03	28.30	27.94	28.87	188,113	28.327	-1.84%
2019-12-27	32.55	32.55	32.60	31.05	32.85	418,000	13,469,030	32.223	28.83	28.83	28.87	27.50	29.09	471,976	28.538	0.93%
2019-12-24	32.25	31.80	32.25	30.00	32.55	266,200	8,346,828	31.356	28.56	28.16	28.56	26.57	28.83	300,574	27.770	1.42%
2019-12-23	31.80	31.50	31.80	30.80	32.65	239,200	7,532,625	31.491	28.16	27.90	28.16	27.28	28.92	270,088	27.890	-2.30%
2019-12-20	32.55	32.55	32.70	30.10	33.50	1,554,600	50,075,540	32.211	28.83	28.83	28.96	26.66	29.67	1,755,346	28.527	7.25%
2019-12-19	30.35	30.15	30.35	27.20	30.40	827,800	23,807,110	28.760	26.88	26.70	26.88	24.09	26.92	934,694	25.470	10.56%
2019-12-18	27.45	27.45	27.50	27.10	27.65	355,400	9,760,997	27.465	24.31	24.31	24.36	24.00	24.49	401,293	24.324	-1.08%
2019-12-17	27.75	27.75	27.80	26.55	27.90	1,348,800	37,000,900	27.433	24.58	24.58	24.62	23.51	24.71	1,522,971	24.295	4.32%
2019-12-16	26.60	26.60	26.65	25.80	26.60	1,316,100	34,670,045	26.343	23.56	23.56	23.60	22.85	23.56	1,486,048	23.330	0.19%
2019-12-13	26.55	26.55	26.65	26.30	27.00	5,179,500	137,202,055	26.489	23.51	23.51	23.60	23.29	23.91	5,848,331	23.460