Prices and Webb-site Total Returns

Zylox-Tonbridge Medical Technology Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02190	2021-07-05			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
2026-06-23	18.22	17.96	18.22	17.61	18.60	957,489	17,262,310	18.029	18.22	17.96	18.22	17.61	18.60	957,489	18.029	0.72%
2026-06-22	18.09	18.04	18.09	17.50	18.70	684,724	12,218,520	17.844	18.09	18.04	18.09	17.50	18.70	684,724	17.844	-1.68%
2026-06-18	18.40	18.40	18.47	18.29	19.00	784,068	14,549,363	18.556	18.40	18.40	18.47	18.29	19.00	784,068	18.556	-1.60%
2026-06-17	18.70	18.67	18.70	18.49	18.88	355,188	6,627,922	18.660	18.70	18.67	18.70	18.49	18.88	355,188	18.660	-0.32%
2026-06-16	18.76	18.76	18.83	18.61	19.10	322,137	6,072,146	18.850	18.76	18.76	18.83	18.61	19.10	322,137	18.850	-1.93%
2026-06-15	19.13	18.90	19.13	18.78	19.19	565,410	10,731,128	18.979	19.13	18.90	19.13	18.78	19.19	565,410	18.979	0.05%
2026-06-12	19.12	19.02	19.12	18.05	19.12	595,354	11,171,359	18.764	19.12	19.02	19.12	18.05	19.12	595,354	18.764	5.11%
2026-06-11	18.19	18.19	18.23	18.00	19.08	1,049,787	19,171,055	18.262	18.19	18.19	18.23	18.00	19.08	1,049,787	18.262	-4.26%
2026-06-10	19.00	18.87	19.00	18.50	19.49	485,231	9,143,577	18.844	19.00	18.87	19.00	18.50	19.49	485,231	18.844	-0.84%
2026-06-09	19.16	19.00	19.16	18.60	19.16	486,220	9,204,070	18.930	19.16	19.00	19.16	18.60	19.16	486,220	18.930	-0.16%
2026-06-08	19.19	19.12	19.20	18.93	19.57	320,708	6,141,802	19.151	19.19	19.12	19.20	18.93	19.57	320,708	19.151	-2.79%
2026-06-05	19.74	19.56	19.74	19.46	20.14	238,794	4,692,756	19.652	19.74	19.56	19.74	19.46	20.14	238,794	19.652	-1.30%
2026-06-04	20.00	19.92	20.00	19.46	20.20	1,331,721	27,343,184	20.532	20.00	19.92	20.00	19.46	20.20	1,331,721	20.532	1.16%
2026-06-03	19.77	19.69	19.79	19.16	20.20	752,643	14,729,747	19.571	19.77	19.69	19.79	19.16	20.20	752,643	19.571	-2.99%
2026-06-02	20.38	20.14	20.38	19.80	20.38	332,121	6,671,719	20.088	20.38	20.14	20.38	19.80	20.38	332,121	20.088	0.69%
2026-06-01	20.24	20.20	20.24	19.91	20.52	447,357	9,013,475	20.148	20.24	20.20	20.24	19.91	20.52	447,357	20.148	1.00%
2026-05-29	20.04	20.04	20.20	20.04	20.80	362,644	7,367,685	20.317	20.04	20.04	20.20	20.04	20.80	362,644	20.317	-3.19%
2026-05-28	20.70	20.68	20.70	20.46	21.00	597,549	12,338,009	20.648	20.70	20.68	20.70	20.46	21.00	597,549	20.648	-0.48%
2026-05-27	20.80	20.80	21.08	20.20	21.18	583,502	12,136,181	20.799	20.80	20.80	21.08	20.20	21.18	583,502	20.799	0.25%
2026-05-26	21.00	20.84	21.00	19.95	21.00	1,542,334	31,260,143	20.268	20.75	20.59	20.75	19.71	20.75	1,561,035	20.025	0.38%
2026-05-22	20.92	20.84	20.92	20.70	21.22	423,515	8,854,479	20.907	20.67	20.59	20.67	20.45	20.97	428,650	20.657	-0.38%
2026-05-21	21.00	20.88	21.00	20.70	21.24	282,193	5,898,119	20.901	20.75	20.63	20.75	20.45	20.99	285,615	20.651	0.48%
2026-05-20	20.90	20.90	20.92	20.70	21.22	418,637	8,748,482	20.898	20.65	20.65	20.67	20.45	20.97	423,713	20.647	-1.69%
2026-05-19	21.26	21.14	21.26	21.16	21.58	461,270	9,827,544	21.305	21.01	20.89	21.01	20.91	21.32	466,863	21.050	0.38%
2026-05-18	21.18	21.10	21.18	20.98	21.76	565,532	12,012,033	21.240	20.93	20.85	20.93	20.73	21.50	572,389	20.986	-3.29%
2026-05-15	21.90	21.70	21.90	21.46	22.16	445,073	9,684,263	21.759	21.64	21.44	21.64	21.20	21.89	450,470	21.498	-1.17%
2026-05-14	22.16	21.80	22.18	21.60	22.30	514,387	11,274,660	21.919	21.89	21.54	21.91	21.34	22.03	520,624	21.656	0.00%
2026-05-13	22.16	21.80	22.16	21.76	22.24	552,738	12,127,364	21.941	21.89	21.54	21.89	21.50	21.97	559,440	21.678	-0.27%
2026-05-12	22.22	22.18	22.22	22.04	22.70	530,148	11,858,964	22.369	21.95	21.91	21.95	21.78	22.43	536,576	22.101	-1.86%
2026-05-11	22.64	22.46	22.64	21.64	22.68	650,685	14,401,260	22.133	22.37	22.19	22.37	21.38	22.41	658,575	21.867	0.71%
2026-05-08	22.48	22.22	22.48	21.56	22.48	551,542	12,113,933	21.964	22.21	21.95	22.21	21.30	22.21	558,229	21.701	0.90%
2026-05-07	22.28	22.04	22.28	21.90	22.40	516,041	11,417,570	22.125	22.01	21.78	22.01	21.64	22.13	522,298	21.860	0.45%
2026-05-06	22.18	22.08	22.18	22.00	23.00	545,788	12,201,307	22.355	21.91	21.82	21.91	21.74	22.72	552,406	22.088	-3.57%
2026-05-05	23.00	22.86	23.00	22.58	23.04	482,274	11,050,542	22.913	22.72	22.59	22.72	22.31	22.76	488,122	22.639	0.00%
2026-05-04	23.00	22.98	23.00	22.16	23.06	630,335	14,276,923	22.650	22.72	22.70	22.72	21.89	22.78	637,978	22.378	0.26%
2026-04-30	22.94	22.62	22.94	22.44	22.94	569,391	12,930,220	22.709	22.67	22.35	22.67	22.17	22.67	576,295	22.437	1.33%
2026-04-29	22.64	22.40	22.64	22.44	22.86	483,416	10,948,839	22.649	22.37	22.13	22.37	22.17	22.59	489,277	22.378	0.18%
2026-04-28	22.60	22.50	22.60	22.30	23.14	580,138	13,142,898	22.655	22.33	22.23	22.33	22.03	22.86	587,172	22.383	-2.33%
2026-04-27	23.14	23.02	23.16	22.64	23.14	550,006	12,617,686	22.941	22.86	22.74	22.88	22.37	22.86	556,675	22.666	0.96%
2026-04-24	22.92	22.72	22.92	22.14	23.06	498,705	11,334,879	22.729	22.65	22.45	22.65	21.87	22.78	504,752	22.456	1.24%
2026-04-23	22.64	22.50	22.64	22.42	23.22	504,351	11,409,055	22.621	22.37	22.23	22.37	22.15	22.94	510,466	22.350	-2.33%
2026-04-22	23.18	23.02	23.18	22.98	23.30	484,931	11,236,211	23.171	22.90	22.74	22.90	22.70	23.02	490,811	22.893	-0.86%
2026-04-21	23.38	23.36	23.38	22.90	23.48	595,005	13,784,575	23.167	23.10	23.08	23.10	22.63	23.20	602,219	22.890	-0.85%
2026-04-20	23.58	23.54	23.62	23.42	24.20	683,025	16,290,542	23.851	23.30	23.26	23.34	23.14	23.91	691,307	23.565	-1.67%
2026-04-17	23.98	23.82	23.98	23.48	24.10	589,042	14,053,399	23.858	23.69	23.53	23.69	23.20	23.81	596,184	23.572	0.25%
2026-04-16	23.92	23.82	23.92	23.56	24.30	661,565	15,743,562	23.798	23.63	23.53	23.63	23.28	24.01	669,587	23.512	-1.16%
2026-04-15	24.20	24.16	24.22	23.12	24.64	1,920,753	45,627,087	23.755	23.91	23.87	23.93	22.84	24.34	1,944,042	23.470	3.33%
2026-04-14	23.42	23.40	23.42	22.96	23.70	667,037	15,564,561	23.334	23.14	23.12	23.14	22.68	23.42	675,125	23.054	1.74%
2026-04-13	23.02	23.02	23.24	23.00	23.64	448,755	10,396,843	23.168	22.74	22.74	22.96	22.72	23.36	454,196	22.891	-2.62%
2026-04-10	23.64	23.02	23.64	22.68	23.64	427,498	9,868,500	23.084	23.36	22.74	23.36	22.41	23.36	432,681	22.808	3.32%
2026-04-09	22.88	22.84	22.88	22.50	23.00	5,252,470	111,052,865	21.143	22.61	22.57	22.61	22.23	22.72	5,316,157	20.890	-0.61%
2026-04-08	23.02	22.96	23.02	22.70	24.00	532,250	12,286,319	23.084	22.74	22.68	22.74	22.43	23.71	538,704	22.807	-2.87%
2026-04-02	23.70	23.52	23.70	23.42	24.08	398,381	9,415,565	23.635	23.42	23.24	23.42	23.14	23.79	403,211	23.351	-1.74%
2026-04-01	24.12	23.90	24.12	23.70	24.20	700,580	16,850,661	24.052	23.83	23.61	23.83	23.42	23.91	709,075	23.764	3.79%
2026-03-31	23.24	23.16	23.24	22.90	24.10	471,509	11,029,386	23.392	22.96	22.88	22.96	22.63	23.81	477,226	23.111	-2.43%
2026-03-30	23.82	23.52	23.82	23.20	23.82	544,365	12,850,168	23.606	23.53	23.24	23.53	22.92	23.53	550,965	23.323	-0.75%
2026-03-27	24.00	23.98	24.00	23.46	24.14	644,186	15,387,614	23.887	23.71	23.69	23.71	23.18	23.85	651,997	23.601	1.18%
2026-03-26	23.72	23.60	23.72	23.48	24.58	753,766	18,078,224	23.984	23.44	23.32	23.44	23.20	24.29	762,905	23.697	-1.58%
2026-03-25	24.10	24.10	24.12	23.54	24.20	536,295	12,814,998	23.895	23.81	23.81	23.83	23.26	23.91	542,798	23.609	1.69%
2026-03-24	23.70	23.50	23.70	22.80	23.84	816,969	19,208,331	23.512	23.42	23.22	23.42	22.53	23.55	826,875	23.230	3.77%
2026-03-23	22.84	22.48	22.84	22.16	23.86	843,811	19,139,962	22.683	22.57	22.21	22.57	21.89	23.57	854,042	22.411	-1.55%
2026-03-20	23.20	23.18	23.20	22.98	24.50	1,249,513	29,687,993	23.760	22.92	22.90	22.92	22.70	24.21	1,264,663	23.475	0.87%
2026-03-19	23.00	22.94	23.00	22.00	23.46	1,102,834	25,347,138	22.984	22.72	22.67	22.72	21.74	23.18	1,116,206	22.708	4.36%
2026-03-18	22.04	22.00	22.10	20.88	22.28	807,087	17,455,861	21.628	21.78	21.74	21.84	20.63	22.01	816,873	21.369	5.56%
2026-03-17	20.88	20.88	20.90	20.80	21.82	585,223	12,471,116	21.310	20.63	20.63	20.65	20.55	21.56	592,319	21.055	-1.69%
2026-03-16	21.24	21.24	21.26	20.98	21.78	602,152	12,823,494	21.296	20.99	20.99	21.01	20.73	21.52	609,453	21.041	-0.56%
2026-03-13	21.36	21.36	21.40	21.02	21.52	441,648	9,377,828	21.234	21.10	21.10	21.14	20.77	21.26	447,003	20.979	-2.11%
2026-03-12	21.82	21.76	21.82	21.38	22.10	425,939	9,244,251	21.703	21.56	21.50	21.56	21.12	21.84	431,104	21.443	1.39%
2026-03-11	21.52	21.52	22.00	21.24	21.90	1,000,764	21,306,754	21.291	21.26	21.26	21.74	20.99	21.64	1,012,898	21.035	-2.45%
2026-03-10	22.06	21.96	22.14	21.10	22.14	535,891	11,641,609	21.724	21.80	21.70	21.87	20.85	21.87	542,389	21.464	6.26%
2026-03-09	20.76	20.74	20.76	19.70	21.48	650,056	13,294,526	20.451	20.51	20.49	20.51	19.46	21.22	657,938	20.206	0.48%
2026-03-06	20.66	20.66	20.82	20.44	21.26	693,108	14,363,271	20.723	20.41	20.41	20.57	20.20	21.01	701,512	20.475	-0.67%
2026-03-05	20.80	20.80	20.88	20.42	21.40	637,284	13,341,199	20.935	20.55	20.55	20.63	20.18	21.14	645,011	20.684	1.66%
2026-03-04	20.46	20.24	20.48	19.95	22.18	1,023,053	20,704,319	20.238	20.21	20.00	20.23	19.71	21.91	1,035,458	19.995	-0.20%
2026-03-03	20.50	20.14	20.50	20.14	21.26	1,397,447	28,873,975	20.662	20.25	19.90	20.25	19.90	21.01	1,414,391	20.414	-3.30%
2026-03-02	21.20	21.12	21.36	21.02	21.84	852,655	18,137,681	21.272	20.95	20.87	21.10	20.77	21.58	862,994	21.017	-2.75%
2026-02-27	21.80	21.78	21.80	21.60	22.12	789,775	17,296,661	21.901	21.54	21.52	21.54	21.34	21.86	799,351	21.638	0.18%
2026-02-26	21.76	21.76	21.80	21.76	22.82	636,620	14,037,148	22.050	21.50	21.50	21.54	21.50	22.55	644,339	21.785	-2.16%
2026-02-25	22.24	22.02	22.24	22.04	22.88	586,339	13,160,560	22.445	21.97	21.76	21.97	21.78	22.61	593,448	22.176	0.27%
2026-02-24	22.18	22.08	22.18	21.76	23.60	1,042,558	23,282,031	22.332	21.91	21.82	21.91	21.50	23.32	1,055,199	22.064	-6.02%
2026-02-23	23.60	23.40	23.60	22.86	23.68	440,738	10,325,166	23.427	23.32	23.12	23.32	22.59	23.40	446,082	23.146	3.15%
2026-02-20	22.88	22.88	22.90	22.88	23.22	79,684	1,837,087	23.055	22.61	22.61	22.63	22.61	22.94	80,650	22.778	-2.22%
2026-02-16	23.40	23.30	23.40	22.70	23.92	123,500	2,847,350	23.056	23.12	23.02	23.12	22.43	23.63	124,997	22.779	1.12%
2026-02-13	23.14	23.14	23.16	22.58	24.00	950,801	21,818,883	22.948	22.86	22.86	22.88	22.31	23.71	962,330	22.673	-2.36%
2026-02-12	23.70	23.70	23.84	23.68	24.50	563,312	13,503,119	23.971	23.42	23.42	23.55	23.40	24.21	570,142	23.684	-2.95%
2026-02-11	24.42	24.00	24.42	24.00	25.20	515,826	12,728,544	24.676	24.13	23.71	24.13	23.71	24.90	522,080	24.380	-1.61%
2026-02-10	24.82	24.78	24.92	24.78	25.30	730,526	18,296,902	25.046	24.52	24.48	24.62	24.48	25.00	739,384	24.746	-0.64%
2026-02-09	24.98	24.82	24.98	24.36	25.28	616,953	15,384,546	24.936	24.68	24.52	24.68	24.07	24.98	624,434	24.638	2.38%
2026-02-06	24.40	24.36	24.56	23.80	24.76	339,154	8,325,603	24.548	24.11	24.07	24.27	23.51	24.46	343,266	24.254	-0.97%
2026-02-05	24.64	24.64	24.90	24.06	25.16	737,075	18,174,264	24.657	24.34	24.34	24.60	23.77	24.86	746,012	24.362	-0.65%
2026-02-04	24.80	24.80	24.98	24.28	25.34	736,387	18,252,729	24.787	24.50	24.50	24.68	23.99	25.04	745,316	24.490	-1.27%
2026-02-03	25.12	24.90	25.18	23.90	25.64	741,510	18,310,061	24.693	24.82	24.60	24.88	23.61	25.33	750,501	24.397	5.99%
2026-02-02	23.70	23.70	23.90	23.54	24.36	989,912	23,634,564	23.875	23.42	23.42	23.61	23.26	24.07	1,001,915	23.589	-3.89%
2026-01-30	24.66	24.40	24.66	23.86	25.02	746,624	18,201,629	24.379	24.36	24.11	24.36	23.57	24.72	755,677	24.087	4.31%
2026-01-29	23.64	23.48	23.64	23.12	24.26	525,407	12,521,811	23.833	23.36	23.20	23.36	22.84	23.97	531,778	23.547	-1.91%
2026-01-28	24.10	24.10	24.18	23.96	25.04	570,319	13,918,390	24.405	23.81	23.81	23.89	23.67	24.74	577,234	24.112	-3.21%
2026-01-27	24.90	24.74	24.90	24.44	25.14	578,434	14,361,109	24.828	24.60	24.44	24.60	24.15	24.84	585,448	24.530	-0.64%
2026-01-26	25.06	25.06	25.36	25.00	26.08	522,116	13,189,409	25.262	24.76	24.76	25.06	24.70	25.77	528,447	24.959	-3.69%
2026-01-23	26.02	25.78	26.04	24.84	26.28	1,115,315	28,540,768	25.590	25.71	25.47	25.73	24.54	25.97	1,128,838	25.283	3.17%
2026-01-22	25.22	25.22	25.50	25.22	26.84	519,520	13,255,465	25.515	24.92	24.92	25.19	24.92	26.52	525,819	25.209	-4.40%
2026-01-21	26.38	26.22	26.38	25.54	26.40	609,113	15,868,444	26.052	26.06	25.91	26.06	25.23	26.08	616,499	25.740	1.70%
2026-01-20	25.94	25.94	25.96	25.18	26.66	526,209	13,609,297	25.863	25.63	25.63	25.65	24.88	26.34	532,589	25.553	-1.89%
2026-01-19	26.44	26.20	26.44	25.60	26.50	593,904	15,532,972	26.154	26.12	25.89	26.12	25.29	26.18	601,105	25.841	4.59%
2026-01-16	25.28	24.98	25.28	24.58	26.38	590,315	14,849,895	25.156	24.98	24.68	24.98	24.29	26.06	597,473	24.855	-1.33%
2026-01-15	25.62	25.36	25.62	25.16	26.36	590,154	15,078,032	25.549	25.31	25.06	25.31	24.86	26.04	597,310	25.243	-0.70%
2026-01-14	25.80	25.76	26.00	24.20	26.40	659,880	17,005,690	25.771	25.49	25.45	25.69	23.91	26.08	667,881	25.462	0.47%
2026-01-13	25.68	25.44	25.68	24.10	25.72	667,021	16,961,101	25.428	25.37	25.14	25.37	23.81	25.41	675,109	25.124	2.15%
2026-01-09	25.14	25.08	25.14	24.84	27.62	1,449,508	37,387,660	25.793	24.84	24.78	24.84	24.54	27.29	1,467,083	25.484	-4.41%
2026-01-08	26.30	26.28	26.36	24.92	26.50	1,169,327	30,580,260	26.152	25.98	25.97	26.04	24.62	26.18	1,183,505	25.839	3.95%
2026-01-07	25.30	25.26	25.30	22.36	25.56	1,359,489	34,076,779	25.066	25.00	24.96	25.00	22.09	25.25	1,375,973	24.766	7.57%
2026-01-06	23.52	23.52	23.58	23.44	24.56	950,438	22,541,665	23.717	23.24	23.24	23.30	23.16	24.27	961,962	23.433	-4.00%
2026-01-05	24.50	24.30	24.50	22.80	24.90	1,294,653	31,699,937	24.485	24.21	24.01	24.21	22.53	24.60	1,310,351	24.192	6.06%
2025-12-31	23.10	23.02	23.10	22.96	23.54	578,000	13,376,980	23.144	22.82	22.74	22.82	22.68	23.26	585,008	22.866	-0.09%
2025-12-30	23.12	23.12	23.22	22.00	23.52	757,787	17,524,682	23.126	22.84	22.84	22.94	21.74	23.24	766,975	22.849	0.09%
2025-12-29	23.10	23.08	23.10	22.28	23.52	748,766	17,169,108	22.930	22.82	22.80	22.82	22.01	23.24	757,845	22.655	3.31%
2025-12-24	22.36	22.30	22.36	22.30	22.90	220,073	4,959,617	22.536	22.09	22.03	22.09	22.03	22.63	222,741	22.266	-2.36%
2025-12-23	22.90	22.86	22.90	22.60	23.26	532,079	12,212,362	22.952	22.63	22.59	22.63	22.33	22.98	538,531	22.677	-0.17%
2025-12-22	22.94	22.60	22.96	22.68	23.26	458,009	10,480,160	22.882	22.67	22.33	22.68	22.41	22.98	463,562	22.608	-0.26%
2025-12-19	23.00	22.98	23.00	22.40	23.18	576,374	13,128,062	22.777	22.72	22.70	22.72	22.13	22.90	583,363	22.504	2.22%
2025-12-18	22.50	22.32	22.50	21.54	22.54	833,748	18,442,177	22.120	22.23	22.05	22.23	21.28	22.27	843,857	21.855	0.00%
2025-12-17	22.50	22.38	22.50	21.90	23.98	555,683	12,457,590	22.419	22.23	22.11	22.23	21.64	23.69	562,421	22.150	0.90%
2025-12-16	22.30	22.12	22.30	21.98	22.62	535,422	11,870,436	22.170	22.03	21.86	22.03	21.72	22.35	541,914	21.905	-2.28%
2025-12-15	22.82	22.54	22.82	22.50	22.96	309,205	7,033,551	22.747	22.55	22.27	22.55	22.23	22.68	312,954	22.475	-0.09%
2025-12-12	22.84	22.82	22.94	21.98	23.02	273,416	6,205,208	22.695	22.57	22.55	22.67	21.72	22.74	276,731	22.423	3.82%
2025-12-11	22.00	22.00	22.08	21.94	23.02	380,160	8,450,436	22.229	21.74	21.74	21.82	21.68	22.74	384,769	21.962	-1.96%
2025-12-10	22.44	22.44	22.70	22.36	23.00	227,071	5,124,688	22.569	22.17	22.17	22.43	22.09	22.72	229,824	22.298	-2.35%
2025-12-09	22.98	22.60	22.98	22.32	23.18	334,743	7,637,664	22.817	22.70	22.33	22.70	22.05	22.90	338,802	22.543	0.00%
2025-12-08	22.98	22.82	22.98	22.46	23.00	306,859	6,969,337	22.712	22.70	22.55	22.70	22.19	22.72	310,580	22.440	-0.61%
2025-12-05	23.12	23.00	23.12	22.50	23.20	496,778	11,302,603	22.752	22.84	22.72	22.84	22.23	22.92	502,801	22.479	-0.17%
2025-12-04	23.16	23.16	23.20	22.88	23.50	2,470,139	58,868,257	23.832	22.88	22.88	22.92	22.61	23.22	2,500,090	23.546	-0.52%
2025-12-03	23.28	22.86	23.28	22.70	23.70	732,193	16,855,978	23.021	23.00	22.59	23.00	22.43	23.42	741,071	22.745	-2.43%
2025-12-02	23.86	23.80	23.86	23.50	24.36	278,889	6,652,141	23.852	23.57	23.51	23.57	23.22	24.07	282,271	23.567	-1.57%
2025-12-01	24.24	24.24	24.36	23.78	24.92	491,130	11,890,041	24.210	23.95	23.95	24.07	23.50	24.62	497,085	23.920	-3.35%
2025-11-28	25.08	25.08	25.12	24.94	25.72	462,002	11,690,994	25.305	24.78	24.78	24.82	24.64	25.41	467,604	25.002	-0.95%
2025-11-27	25.32	25.30	25.32	24.70	25.74	554,186	14,099,480	25.442	25.02	25.00	25.02	24.40	25.43	560,906	25.137	1.69%
2025-11-26	24.90	24.84	24.92	24.62	25.80	282,922	7,050,736	24.921	24.60	24.54	24.62	24.33	25.49	286,352	24.623	1.14%
2025-11-25	24.62	24.62	24.70	24.44	25.16	418,152	10,372,693	24.806	24.33	24.33	24.40	24.15	24.86	423,222	24.509	-0.65%
2025-11-24	24.78	24.76	24.78	23.80	25.00	437,806	10,744,199	24.541	24.48	24.46	24.48	23.51	24.70	443,114	24.247	4.56%
2025-11-21	23.70	23.70	23.72	23.64	25.86	886,726	21,498,057	24.244	23.42	23.42	23.44	23.36	25.55	897,478	23.954	-8.56%
2025-11-20	25.92	25.84	25.92	25.64	27.10	339,410	8,805,657	25.944	25.61	25.53	25.61	25.33	26.78	343,525	25.633	-1.97%
2025-11-19	26.44	26.40	26.46	25.88	26.78	649,780	17,123,509	26.353	26.12	26.08	26.14	25.57	26.46	657,659	26.037	-0.90%
2025-11-18	26.68	26.46	26.70	26.40	28.00	934,110	25,021,580	26.787	26.36	26.14	26.38	26.08	27.66	945,436	26.466	-2.98%
2025-11-17	27.50	27.30	27.50	26.34	27.50	880,890	23,870,911	27.099	27.17	26.97	27.17	26.02	27.17	891,571	26.774	3.77%
2025-11-14	26.50	26.26	26.50	24.44	26.50	5,694,225	139,365,628	24.475	26.18	25.95	26.18	24.15	26.18	5,763,268	24.182	6.60%
2025-11-13	24.86	24.82	24.86	24.30	25.00	340,032	8,398,311	24.699	24.56	24.52	24.56	24.01	24.70	344,155	24.403	0.00%
2025-11-12	24.86	24.84	24.86	23.96	25.22	839,930	20,868,339	24.845	24.56	24.54	24.56	23.67	24.92	850,114	24.548	3.58%
2025-11-11	24.00	23.90	24.00	23.76	24.06	349,459	8,369,966	23.951	23.71	23.61	23.71	23.48	23.77	353,696	23.664	0.67%
2025-11-10	23.84	23.76	23.86	23.36	23.98	427,196	10,122,068	23.694	23.55	23.48	23.57	23.08	23.69	432,376	23.410	1.62%
2025-11-07	23.46	23.28	23.46	23.10	23.76	514,560	12,058,666	23.435	23.18	23.00	23.18	22.82	23.48	520,799	23.154	-1.68%
2025-11-06	23.86	23.58	23.86	23.28	23.90	437,744	10,355,109	23.656	23.57	23.30	23.57	23.00	23.61	443,052	23.372	0.68%
2025-11-05	23.70	23.58	23.70	22.80	23.90	264,962	6,206,141	23.423	23.42	23.30	23.42	22.53	23.61	268,175	23.142	1.28%
2025-11-04	23.40	23.38	23.40	22.74	24.26	812,886	18,846,516	23.185	23.12	23.10	23.12	22.47	23.97	822,742	22.907	-2.99%
2025-11-03	24.12	23.84	24.12	23.28	24.16	669,852	16,011,894	23.904	23.83	23.55	23.83	23.00	23.87	677,974	23.617	1.94%
2025-10-31	23.66	23.60	23.66	23.42	24.14	441,035	10,505,805	23.821	23.38	23.32	23.38	23.14	23.85	446,383	23.535	-0.92%
2025-10-30	23.88	23.80	23.88	23.10	24.06	967,139	22,904,527	23.683	23.59	23.51	23.59	22.82	23.77	978,866	23.399	-1.24%
2025-10-28	24.18	24.06	24.18	23.68	24.52	626,784	15,079,767	24.059	23.89	23.77	23.89	23.40	24.23	634,384	23.771	0.50%
2025-10-27	24.06	23.98	24.06	23.08	24.20	767,730	18,362,310	23.918	23.77	23.69	23.77	22.80	23.91	777,039	23.631	4.25%
2025-10-24	23.08	23.06	23.08	23.08	24.18	466,102	10,940,766	23.473	22.80	22.78	22.80	22.80	23.89	471,754	23.192	-2.20%
2025-10-23	23.60	23.52	23.60	23.22	24.12	708,899	16,698,815	23.556	23.32	23.24	23.32	22.94	23.83	717,494	23.274	-2.72%
2025-10-22	24.26	24.12	24.26	24.00	25.20	574,305	13,950,641	24.291	23.97	23.83	23.97	23.71	24.90	581,268	24.000	-1.62%
2025-10-21	24.66	24.56	24.66	24.48	25.30	662,187	16,480,657	24.888	24.36	24.27	24.36	24.19	25.00	670,216	24.590	0.08%
2025-10-20	24.64	24.54	24.64	24.26	25.00	508,079	12,508,399	24.619	24.34	24.25	24.34	23.97	24.70	514,240	24.324	2.67%
2025-10-17	24.00	23.94	24.00	23.90	25.18	1,031,307	25,425,175	24.653	23.71	23.65	23.71	23.61	24.88	1,043,812	24.358	-1.88%
2025-10-16	24.46	24.44	24.46	24.08	25.08	535,093	13,241,378	24.746	24.17	24.15	24.17	23.79	24.78	541,581	24.449	1.66%
2025-10-15	24.06	24.06	24.08	23.34	24.06	564,325	13,451,447	23.836	23.77	23.77	23.79	23.06	23.77	571,167	23.551	3.00%
2025-10-14	23.36	23.30	23.36	23.26	25.00	823,747	19,514,429	23.690	23.08	23.02	23.08	22.98	24.70	833,735	23.406	-3.47%
2025-10-13	24.20	24.20	24.22	23.70	24.48	560,172	13,487,595	24.078	23.91	23.91	23.93	23.42	24.19	566,964	23.789	-1.63%
2025-10-10	24.60	24.50	24.60	24.16	24.86	849,721	20,794,626	24.472	24.31	24.21	24.31	23.87	24.56	860,024	24.179	-0.57%
2025-10-09	24.74	24.60	24.74	24.22	25.12	892,207	21,939,744	24.590	24.44	24.31	24.44	23.93	24.82	903,025	24.296	-2.83%
2025-10-08	25.46	25.44	25.48	24.78	25.46	251,547	6,335,119	25.185	25.15	25.14	25.17	24.48	25.15	254,597	24.883	0.47%
2025-10-06	25.34	25.32	25.34	24.26	25.34	284,634	7,122,610	25.024	25.04	25.02	25.04	23.97	25.04	288,085	24.724	1.85%
2025-10-03	24.88	24.88	24.90	24.10	24.88	218,095	5,341,573	24.492	24.58	24.58	24.60	23.81	24.58	220,739	24.199	1.06%
2025-10-02	24.62	24.60	24.62	24.02	24.62	324,769	7,917,539	24.379	24.33	24.31	24.33	23.73	24.33	328,707	24.087	1.32%
2025-09-30	24.30	24.12	24.30	23.44	24.34	474,591	11,420,229	24.063	24.01	23.83	24.01	23.16	24.05	480,345	23.775	3.93%
2025-09-29	23.38	23.38	23.44	22.80	23.50	584,322	13,597,317	23.270	23.10	23.10	23.16	22.53	23.22	591,407	22.991	1.83%
2025-09-26	22.96	22.94	22.96	22.64	23.62	448,046	10,307,690	23.006	22.68	22.67	22.68	22.37	23.34	453,479	22.730	-1.20%
2025-09-25	23.24	23.20	23.24	23.18	23.80	446,616	10,484,978	23.477	22.96	22.92	22.96	22.90	23.51	452,031	23.195	-2.19%
2025-09-24	23.76	23.74	23.76	23.66	25.06	325,135	7,809,517	24.019	23.48	23.46	23.48	23.38	24.76	329,077	23.732	-2.22%
2025-09-23	24.30	24.30	24.32	24.08	24.84	372,707	9,038,312	24.250	24.01	24.01	24.03	23.79	24.54	377,226	23.960	-2.17%
2025-09-22	24.84	24.84	24.86	24.68	25.60	491,511	12,249,823	24.923	24.54	24.54	24.56	24.38	25.29	497,471	24.624	-2.59%
2025-09-19	25.50	25.38	25.50	25.18	26.26	3,847,726	94,105,341	24.457	25.19	25.08	25.19	24.88	25.95	3,894,380	24.164	-1.85%
2025-09-18	25.98	25.96	25.98	24.90	25.98	469,809	12,067,293	25.686	25.67	25.65	25.67	24.60	25.67	475,505	25.378	3.51%
2025-09-17	25.10	25.06	25.10	24.24	25.10	336,554	8,326,551	24.741	24.80	24.76	24.80	23.95	24.80	340,635	24.444	0.00%
2025-09-16	25.10	25.10	25.12	24.70	25.80	336,299	8,410,883	25.010	24.80	24.80	24.82	24.40	25.49	340,377	24.711	-2.71%
2025-09-15	25.80	25.50	25.80	25.40	26.26	289,282	7,471,866	25.829	25.49	25.19	25.49	25.10	25.95	292,790	25.520	1.49%
2025-09-12	25.42	25.42	25.44	25.40	26.18	278,522	7,142,875	25.646	25.12	25.12	25.14	25.10	25.87	281,899	25.338	-1.85%
2025-09-11	25.90	25.54	25.90	24.76	25.90	336,648	8,620,181	25.606	25.59	25.23	25.59	24.46	25.59	340,730	25.299	0.23%
2025-09-10	25.84	25.64	25.84	25.32	26.16	363,762	9,339,835	25.676	25.53	25.33	25.53	25.02	25.85	368,173	25.368	-1.30%
2025-09-09	26.18	26.02	26.18	25.88	26.38	420,360	10,982,479	26.126	25.87	25.71	25.87	25.57	26.06	425,457	25.813	-0.68%
2025-09-08	26.36	26.30	26.36	25.46	26.60	905,989	23,717,514	26.179	26.04	25.98	26.04	25.15	26.28	916,974	25.865	3.78%
2025-09-05	25.40	25.32	25.40	24.42	25.46	429,524	10,806,902	25.160	25.10	25.02	25.10	24.13	25.15	434,732	24.859	2.50%
2025-09-04	24.78	23.82	24.78	23.74	25.10	560,257	13,493,722	24.085	24.48	23.53	24.48	23.46	24.80	567,050	23.796	-1.04%
2025-09-03	25.04	24.74	25.04	24.70	25.28	451,568	11,253,463	24.921	24.74	24.44	24.74	24.40	24.98	457,043	24.622	-0.16%
2025-09-02	25.08	25.08	25.10	24.50	25.48	775,301	19,533,436	25.195	24.78	24.78	24.80	24.21	25.17	784,702	24.893	3.64%
2025-09-01	24.20	23.92	24.20	23.00	24.20	621,451	14,786,369	23.793	23.91	23.63	23.91	22.72	23.91	628,986	23.508	5.22%
2025-08-29	23.00	22.88	23.00	22.16	23.32	662,291	15,166,847	22.901	22.72	22.61	22.72	21.89	23.04	670,321	22.626	3.14%
2025-08-28	22.30	22.28	22.30	21.92	22.90	786,286	17,559,828	22.333	22.03	22.01	22.03	21.66	22.63	795,820	22.065	-2.62%
2025-08-27	22.90	22.84	22.90	22.52	23.78	888,245	20,426,025	22.996	22.63	22.57	22.63	22.25	23.50	899,015	22.720	-3.46%
2025-08-26	23.72	23.68	23.72	23.34	24.00	666,058	15,755,152	23.654	23.44	23.40	23.44	23.06	23.71	674,134	23.371	0.51%
2025-08-25	23.60	23.60	23.70	23.42	24.16	578,211	13,747,419	23.776	23.32	23.32	23.42	23.14	23.87	585,222	23.491	-1.09%
2025-08-22	23.86	23.70	23.86	23.44	24.00	567,293	13,494,743	23.788	23.57	23.42	23.57	23.16	23.71	574,171	23.503	1.10%
2025-08-21	23.60	23.58	23.60	23.38	24.48	563,340	13,438,681	23.855	23.32	23.30	23.32	23.10	24.19	570,171	23.570	0.94%
2025-08-20	23.38	23.10	23.38	22.76	24.02	447,578	10,394,649	23.224	23.10	22.82	23.10	22.49	23.73	453,005	22.946	-1.18%
2025-08-19	23.66	23.62	23.66	23.56	24.40	397,070	9,521,356	23.979	23.38	23.34	23.38	23.28	24.11	401,885	23.692	-0.17%
2025-08-18	23.70	23.64	23.70	22.62	24.28	641,761	15,222,497	23.720	23.42	23.36	23.42	22.35	23.99	649,542	23.436	5.61%
2025-08-15	22.44	22.32	22.52	21.88	22.62	631,795	14,095,845	22.311	22.17	22.05	22.25	21.62	22.35	639,456	22.044	0.72%
2025-08-14	22.28	22.16	22.28	22.06	22.68	357,468	7,966,627	22.286	22.01	21.89	22.01	21.80	22.41	361,802	22.019	-0.36%
2025-08-13	22.36	22.32	22.36	22.00	22.68	1,025,198	22,863,787	22.302	22.09	22.05	22.09	21.74	22.41	1,037,629	22.035	3.14%
2025-08-12	21.68	21.66	21.68	21.52	22.78	570,846	12,397,129	21.717	21.42	21.40	21.42	21.26	22.51	577,768	21.457	-2.25%
2025-08-11	22.18	22.16	22.18	21.92	22.82	604,112	13,379,899	22.148	21.91	21.89	21.91	21.66	22.55	611,437	21.883	-1.07%
2025-08-08	22.42	22.10	22.42	22.00	23.04	464,199	10,297,108	22.183	22.15	21.84	22.15	21.74	22.76	469,827	21.917	-0.36%
2025-08-07	22.50	22.36	22.50	22.08	23.12	241,999	5,430,957	22.442	22.23	22.09	22.23	21.82	22.84	244,933	22.173	-0.88%
2025-08-06	22.70	22.62	22.70	22.42	23.62	582,121	13,196,226	22.669	22.43	22.35	22.43	22.15	23.34	589,179	22.398	-2.74%
2025-08-05	23.34	23.18	23.34	22.20	23.34	1,356,608	30,802,771	22.706	23.06	22.90	23.06	21.93	23.06	1,373,057	22.434	3.64%
2025-08-04	22.52	22.50	22.52	22.00	23.40	824,586	18,420,873	22.340	22.25	22.23	22.25	21.74	23.12	834,584	22.072	-1.01%
2025-08-01	22.75	22.65	22.75	22.40	24.15	700,244	16,040,137	22.907	22.48	22.38	22.48	22.13	23.86	708,735	22.632	-4.01%
2025-07-31	23.70	23.50	23.70	23.40	24.25	735,682	17,523,154	23.819	23.42	23.22	23.42	23.12	23.96	744,602	23.534	-2.47%
2025-07-30	24.30	24.20	24.30	24.05	25.20	1,581,375	39,114,526	24.735	24.01	23.91	24.01	23.76	24.90	1,600,549	24.438	-0.41%
2025-07-29	24.40	24.25	24.40	24.20	25.00	841,567	20,601,956	24.481	24.11	23.96	24.11	23.91	24.70	851,771	24.187	-0.61%
2025-07-28	24.55	24.55	24.70	22.75	25.10	1,330,350	32,448,695	24.391	24.26	24.26	24.40	22.48	24.80	1,346,481	24.099	7.68%
2025-07-25	22.80	22.75	22.80	22.35	23.65	941,636	21,773,453	23.123	22.53	22.48	22.53	22.08	23.37	953,053	22.846	2.01%
2025-07-24	22.35	22.35	22.40	21.95	22.90	889,377	19,794,952	22.257	22.08	22.08	22.13	21.69	22.63	900,161	21.990	-2.83%
2025-07-23	23.00	22.95	23.00	20.50	23.30	1,820,876	40,854,967	22.437	22.72	22.68	22.72	20.25	23.02	1,842,954	22.168	10.05%
2025-07-22	20.90	20.90	21.00	20.90	21.80	410,702	8,738,437	21.277	20.65	20.65	20.75	20.65	21.54	415,682	21.022	-2.11%
2025-07-21	21.35	21.15	21.40	20.95	21.65	312,261	6,612,784	21.177	21.09	20.90	21.14	20.70	21.39	316,047	20.923	-1.39%
2025-07-18	21.65	21.65	21.80	21.20	22.00	457,111	9,906,294	21.672	21.39	21.39	21.54	20.95	21.74	462,654	21.412	-0.23%
2025-07-17	21.70	21.55	21.70	20.65	21.80	1,249,069	26,460,898	21.185	21.44	21.29	21.44	20.40	21.54	1,264,214	20.931	5.85%
2025-07-16	20.50	20.35	20.50	19.90	20.60	246,846	4,997,941	20.247	20.25	20.11	20.25	19.66	20.35	249,839	20.005	1.23%
2025-07-15	20.25	20.15	20.25	19.88	20.40	385,685	7,751,631	20.098	20.01	19.91	20.01	19.64	20.16	390,361	19.858	1.35%
2025-07-14	19.98	19.90	19.98	19.62	20.20	317,631	6,310,353	19.867	19.74	19.66	19.74	19.38	19.96	321,482	19.629	1.52%
2025-07-11	19.68	19.60	19.68	19.62	20.15	295,026	5,851,848	19.835	19.44	19.37	19.44	19.38	19.91	298,603	19.597	-0.71%
2025-07-10	19.82	19.62	19.82	19.30	19.98	330,257	6,459,351	19.559	19.58	19.38	19.58	19.07	19.74	334,261	19.324	-0.20%
2025-07-09	19.86	19.78	19.86	19.32	19.98	278,245	5,491,410	19.736	19.62	19.54	19.62	19.09	19.74	281,619	19.499	1.95%
2025-07-08	19.48	19.48	19.54	19.46	21.80	465,600	9,255,048	19.878	19.25	19.25	19.31	19.23	21.54	471,245	19.640	-4.98%
2025-07-07	20.50	20.25	20.50	20.20	20.70	163,192	3,340,240	20.468	20.25	20.01	20.25	19.96	20.45	165,171	20.223	-1.44%
2025-07-04	20.80	20.70	20.80	20.55	20.85	259,230	5,378,442	20.748	20.55	20.45	20.55	20.30	20.60	262,373	20.499	-0.24%
2025-07-03	20.85	20.65	20.85	20.45	21.40	477,604	9,961,752	20.858	20.60	20.40	20.60	20.21	21.14	483,395	20.608	0.97%
2025-07-02	20.65	20.60	20.65	20.40	20.90	324,658	6,721,786	20.704	20.40	20.35	20.40	20.16	20.65	328,595	20.456	-0.72%
2025-06-30	20.80	20.80	20.85	20.25	21.15	445,028	9,248,668	20.782	20.55	20.55	20.60	20.01	20.90	450,424	20.533	0.73%
2025-06-27	20.65	20.45	20.65	19.68	20.65	568,008	11,517,047	20.276	20.40	20.21	20.40	19.44	20.40	574,895	20.033	1.47%
2025-06-26	20.35	20.25	20.35	19.68	20.45	711,658	14,359,240	20.177	20.11	20.01	20.11	19.44	20.21	720,287	19.935	1.24%
2025-06-25	20.10	20.05	20.10	19.12	20.25	1,353,660	26,492,155	19.571	19.86	19.81	19.86	18.89	20.01	1,370,073	19.336	4.47%
2025-06-24	19.24	19.12	19.24	18.60	19.48	445,647	8,538,319	19.159	19.01	18.89	19.01	18.38	19.25	451,051	18.930	2.34%
2025-06-23	18.80	18.70	18.80	18.24	18.84	435,538	8,073,889	18.538	18.57	18.48	18.57	18.02	18.61	440,819	18.316	1.62%
2025-06-20	18.50	18.48	18.50	18.40	19.22	402,021	7,487,067	18.624	18.28	18.26	18.28	18.18	18.99	406,896	18.400	-2.32%
2025-06-19	18.94	18.72	18.94	18.58	19.68	485,170	9,144,692	18.848	18.71	18.50	18.71	18.36	19.44	491,053	18.623	-2.17%
2025-06-18	19.36	19.20	19.36	18.84	19.36	594,009	11,325,011	19.065	19.13	18.97	19.13	18.61	19.13	601,211	18.837	0.94%
2025-06-17	19.18	19.06	19.18	19.00	20.85	590,572	11,716,730	19.840	18.95	18.83	18.95	18.77	20.60	597,733	19.602	-3.81%
2025-06-16	19.94	19.90	19.94	19.14	19.94	384,175	7,576,095	19.720	19.70	19.66	19.70	18.91	19.70	388,833	19.484	2.57%
2025-06-13	19.44	19.38	19.44	19.16	20.25	583,000	11,399,529	19.553	19.21	19.15	19.21	18.93	20.01	590,069	19.319	-4.71%
2025-06-12	20.40	20.35	20.40	19.00	20.55	853,500	17,266,110	20.230	20.16	20.11	20.16	18.77	20.30	863,849	19.987	1.24%
2025-06-11	20.15	20.05	20.15	19.60	20.15	1,188,000	23,666,751	19.922	19.91	19.81	19.91	19.37	19.91	1,202,405	19.683	1.36%
2025-06-10	19.88	19.86	19.88	19.32	20.35	685,000	13,652,420	19.931	19.64	19.62	19.64	19.09	20.11	693,306	19.692	2.05%
2025-06-09	19.48	19.48	19.50	18.70	19.48	887,560	17,062,238	19.224	19.25	19.25	19.27	18.48	19.25	898,322	18.993	3.84%
2025-06-06	18.76	18.70	18.76	18.36	18.76	285,500	5,300,250	18.565	18.54	18.48	18.54	18.14	18.54	288,962	18.342	0.54%
2025-06-05	18.66	18.58	18.66	18.44	19.00	490,644	9,164,961	18.680	18.44	18.36	18.44	18.22	18.77	496,593	18.456	-1.06%
2025-06-04	18.86	18.86	18.96	18.74	19.40	434,000	8,260,638	19.034	18.63	18.63	18.73	18.52	19.17	439,262	18.806	-0.48%
2025-06-03	19.06	18.92	19.06	18.58	19.06	419,000	7,909,690	18.878	18.72	18.59	18.72	18.25	18.72	426,519	18.545	1.06%
2025-06-02	18.86	18.64	18.86	18.22	18.96	520,195	9,595,068	18.445	18.53	18.31	18.53	17.90	18.63	529,530	18.120	-0.95%
2025-05-30	19.04	18.90	19.04	18.38	19.12	478,159	9,025,971	18.877	18.70	18.57	18.70	18.06	18.78	486,740	18.544	2.04%
2025-05-29	18.66	18.58	18.66	18.04	18.68	578,171	10,706,376	18.518	18.33	18.25	18.33	17.72	18.35	588,547	18.191	2.75%
2025-05-28	18.16	18.08	18.16	18.06	19.00	496,200	9,050,572	18.240	17.84	17.76	17.84	17.74	18.67	505,105	17.918	-3.20%
2025-05-27	18.76	18.62	18.76	18.50	18.78	209,600	3,910,118	18.655	18.43	18.29	18.43	18.17	18.45	213,361	18.326	0.75%
2025-05-26	18.62	18.58	18.62	18.48	19.18	670,600	12,544,628	18.707	18.29	18.25	18.29	18.15	18.84	682,635	18.377	-3.62%
2025-05-23	19.32	19.26	19.32	19.20	19.92	329,500	6,397,990	19.417	18.98	18.92	18.98	18.86	19.57	335,413	19.075	-1.43%
2025-05-22	19.60	19.46	19.60	19.42	20.40	930,500	18,516,936	19.900	19.25	19.12	19.25	19.08	20.04	947,199	19.549	-2.49%
2025-05-21	20.10	20.05	20.10	19.70	20.70	840,000	16,932,060	20.157	19.75	19.70	19.75	19.35	20.34	855,075	19.802	-0.25%
2025-05-20	20.15	20.10	20.15	19.86	22.00	2,189,000	46,270,045	21.138	19.79	19.75	19.79	19.51	21.61	2,228,284	20.765	1.46%
2025-05-19	19.86	19.80	19.86	19.18	19.86	307,500	6,006,483	19.533	19.51	19.45	19.51	18.84	19.51	313,018	19.189	1.33%
2025-05-16	19.60	19.52	19.62	19.16	19.70	520,858	10,111,683	19.414	19.25	19.18	19.27	18.82	19.35	530,205	19.071	2.08%
2025-05-15	19.20	19.18	19.20	19.04	19.56	246,400	4,739,646	19.236	18.86	18.84	18.86	18.70	19.22	250,822	18.896	-1.44%
2025-05-14	19.48	19.28	19.48	18.96	19.54	476,000	9,170,730	19.266	19.14	18.94	19.14	18.63	19.20	484,542	18.927	0.93%
2025-05-13	19.30	19.10	19.30	18.42	19.30	1,224,500	23,210,785	18.955	18.96	18.76	18.96	18.10	18.96	1,246,475	18.621	3.54%
2025-05-12	18.64	18.50	18.64	18.38	19.52	804,000	14,953,860	18.599	18.31	18.17	18.31	18.06	19.18	818,429	18.271	-3.32%
2025-05-09	19.28	19.20	19.28	18.86	20.00	429,274	8,201,281	19.105	18.94	18.86	18.94	18.53	19.65	436,978	18.768	-0.21%
2025-05-08	19.32	19.20	19.34	19.00	19.60	642,000	12,376,070	19.277	18.98	18.86	19.00	18.67	19.25	653,521	18.938	-0.92%
2025-05-07	19.50	19.38	19.52	19.18	19.76	969,500	18,804,980	19.397	19.16	19.04	19.18	18.84	19.41	986,899	19.055	1.14%
2025-05-06	19.28	19.22	19.28	19.16	20.45	1,369,000	26,681,565	19.490	18.94	18.88	18.94	18.82	20.09	1,393,568	19.146	-5.49%
2025-05-02	20.40	20.20	20.40	18.68	20.50	1,212,000	24,102,510	19.887	20.04	19.84	20.04	18.35	20.14	1,233,751	19.536	12.46%
2025-04-30	18.14	17.94	18.14	17.84	18.36	526,500	9,554,504	18.147	17.82	17.62	17.82	17.53	18.04	535,949	17.827	-0.44%
2025-04-29	18.22	18.06	18.22	17.98	18.86	701,500	12,888,361	18.373	17.90	17.74	17.90	17.66	18.53	714,089	18.049	-1.51%
2025-04-28	18.50	18.24	18.50	18.08	19.18	1,049,400	19,620,802	18.697	18.17	17.92	18.17	17.76	18.84	1,068,233	18.368	-0.43%
2025-04-25	18.58	18.48	18.58	18.44	19.30	483,000	9,005,825	18.646	18.25	18.15	18.25	18.11	18.96	491,668	18.317	-2.93%
2025-04-24	19.14	19.06	19.14	18.98	19.98	853,500	16,508,660	19.342	18.80	18.72	18.80	18.65	19.63	868,817	19.001	-1.85%
2025-04-23	19.50	19.50	19.60	19.26	20.50	765,000	14,984,125	19.587	19.16	19.16	19.25	18.92	20.14	778,729	19.242	2.31%
2025-04-22	19.06	19.02	19.06	16.80	19.14	1,532,000	28,167,495	18.386	18.72	18.68	18.72	16.50	18.80	1,559,493	18.062	13.45%
2025-04-17	16.80	16.64	16.80	16.64	16.90	209,500	3,518,002	16.792	16.50	16.35	16.50	16.35	16.60	213,260	16.496	0.00%
2025-04-16	16.80	16.56	16.82	16.50	17.26	590,500	9,859,737	16.697	16.50	16.27	16.52	16.21	16.96	601,097	16.403	-3.11%
2025-04-15	17.34	17.26	17.34	16.92	17.40	545,000	9,342,178	17.142	17.03	16.96	17.03	16.62	17.09	554,781	16.839	2.48%
2025-04-14	16.92	16.86	16.92	16.12	16.92	666,500	11,139,470	16.713	16.62	16.56	16.62	15.84	16.62	678,461	16.419	5.22%
2025-04-11	16.08	16.08	16.10	15.88	16.28	467,000	7,501,655	16.064	15.80	15.80	15.82	15.60	15.99	475,381	15.780	0.63%
2025-04-10	15.98	15.98	16.04	15.04	16.34	1,013,500	16,059,510	15.846	15.70	15.70	15.76	14.77	16.05	1,031,688	15.566	6.68%
2025-04-09	14.98	14.80	14.98	13.70	14.98	769,500	11,078,360	14.397	14.72	14.54	14.72	13.46	14.72	783,309	14.143	0.27%
2025-04-08	14.94	14.90	14.96	14.38	15.34	656,500	9,665,070	14.722	14.68	14.64	14.70	14.13	15.07	668,282	14.463	5.21%
2025-04-07	14.20	13.96	14.20	13.86	15.74	2,953,500	42,621,044	14.431	13.95	13.71	13.95	13.62	15.46	3,006,504	14.176	-13.83%
2025-04-03	16.48	16.36	16.48	16.02	16.68	417,500	6,858,880	16.429	16.19	16.07	16.19	15.74	16.39	424,992	16.139	-1.20%
2025-04-02	16.68	16.54	16.68	16.10	16.68	515,900	8,454,207	16.387	16.39	16.25	16.39	15.82	16.39	525,158	16.098	0.60%
2025-04-01	16.58	16.42	16.58	16.00	16.64	482,000	7,921,180	16.434	16.29	16.13	16.29	15.72	16.35	490,650	16.144	4.02%
2025-03-31	15.94	15.80	15.94	15.34	16.16	2,972,000	45,274,720	15.234	15.66	15.52	15.66	15.07	15.88	3,025,336	14.965	-1.60%
2025-03-28	16.20	16.04	16.20	15.48	16.38	1,328,500	20,713,534	15.592	15.91	15.76	15.91	15.21	16.09	1,352,341	15.317	1.89%
2025-03-27	15.90	15.76	15.90	15.04	16.34	867,000	13,765,060	15.877	15.62	15.48	15.62	14.77	16.05	882,559	15.597	2.45%
2025-03-26	15.52	15.40	15.52	15.38	15.90	662,000	10,257,860	15.495	15.25	15.13	15.25	15.11	15.62	673,880	15.222	0.39%
2025-03-25	15.46	15.34	15.52	15.06	15.68	993,500	15,404,065	15.505	15.19	15.07	15.25	14.79	15.40	1,011,329	15.232	0.52%
2025-03-24	15.38	15.34	15.38	14.90	15.70	856,000	13,021,952	15.213	15.11	15.07	15.11	14.64	15.42	871,362	14.944	1.72%
2025-03-21	15.12	15.12	15.44	15.00	16.20	1,701,800	26,393,439	15.509	14.85	14.85	15.17	14.74	15.91	1,732,341	15.236	-6.09%
2025-03-20	16.10	16.00	16.12	15.84	16.90	1,089,000	17,744,650	16.294	15.82	15.72	15.84	15.56	16.60	1,108,543	16.007	-2.54%
2025-03-19	16.52	16.50	16.52	15.84	16.86	1,308,100	21,572,232	16.491	16.23	16.21	16.23	15.56	16.56	1,331,575	16.201	5.22%
2025-03-18	15.70	15.70	15.84	15.42	16.04	1,426,572	22,567,163	15.819	15.42	15.42	15.56	15.15	15.76	1,452,173	15.540	1.29%
2025-03-17	15.50	15.50	15.54	14.30	15.94	1,861,500	28,345,076	15.227	15.23	15.23	15.27	14.05	15.66	1,894,906	14.959	9.46%
2025-03-14	14.16	14.14	14.24	13.38	14.46	627,500	8,832,030	14.075	13.91	13.89	13.99	13.14	14.21	638,761	13.827	6.79%
2025-03-13	13.26	13.22	13.28	13.10	13.54	157,000	2,086,000	13.287	13.03	12.99	13.05	12.87	13.30	159,818	13.052	-2.07%
2025-03-12	13.54	13.54	13.64	13.18	13.80	386,500	5,230,571	13.533	13.30	13.30	13.40	12.95	13.56	393,436	13.295	-0.88%
2025-03-11	13.66	13.58	13.66	12.62	13.78	350,700	4,621,683	13.179	13.42	13.34	13.42	12.40	13.54	356,994	12.946	4.43%
2025-03-10	13.08	12.98	13.10	12.88	13.46	199,500	2,633,290	13.199	12.85	12.75	12.87	12.65	13.22	203,080	12.967	-1.80%
2025-03-07	13.32	13.32	13.36	12.98	13.62	520,500	6,973,954	13.399	13.09	13.09	13.12	12.75	13.38	529,841	13.162	2.15%
2025-03-06	13.04	13.00	13.04	12.16	13.06	692,004	8,913,716	12.881	12.81	12.77	12.81	11.95	12.83	704,423	12.654	7.59%
2025-03-05	12.12	12.12	12.18	11.90	12.20	83,000	1,002,000	12.072	11.91	11.91	11.97	11.69	11.98	84,490	11.859	0.17%
2025-03-04	12.10	12.04	12.10	11.68	12.12	261,500	3,092,200	11.825	11.89	11.83	11.89	11.47	11.91	266,193	11.616	0.83%
2025-03-03	12.00	11.92	12.00	11.90	12.68	272,500	3,300,583	12.112	11.79	11.71	11.79	11.69	12.46	277,390	11.899	-3.23%
2025-02-28	12.40	12.26	12.40	12.10	12.78	428,000	5,270,135	12.313	12.18	12.04	12.18	11.89	12.55	435,681	12.096	-2.97%
2025-02-27	12.78	12.78	12.84	12.54	12.88	251,500	3,207,309	12.753	12.55	12.55	12.61	12.32	12.65	256,013	12.528	-0.47%
2025-02-26	12.84	12.70	12.84	12.52	13.00	633,500	8,112,674	12.806	12.61	12.48	12.61	12.30	12.77	644,869	12.580	2.07%
2025-02-25	12.58	12.56	12.58	12.06	12.80	527,500	6,621,550	12.553	12.36	12.34	12.36	11.85	12.57	536,967	12.331	0.64%
2025-02-24	12.50	12.44	12.50	12.18	12.78	449,126	5,579,543	12.423	12.28	12.22	12.28	11.97	12.55	457,186	12.204	-2.95%
2025-02-21	12.88	12.80	12.88	12.78	13.12	302,000	3,890,919	12.884	12.65	12.57	12.65	12.55	12.89	307,420	12.657	0.00%
2025-02-20	12.88	12.86	12.88	12.72	13.10	300,500	3,867,000	12.869	12.65	12.63	12.65	12.50	12.87	305,893	12.642	0.00%
2025-02-19	12.88	12.80	12.88	12.34	13.04	640,500	8,239,330	12.864	12.65	12.57	12.65	12.12	12.81	651,994	12.637	2.22%
2025-02-18	12.60	12.52	12.60	12.36	12.68	329,500	4,125,650	12.521	12.38	12.30	12.38	12.14	12.46	335,413	12.300	-0.63%
2025-02-17	12.68	12.68	12.70	12.40	12.80	354,000	4,481,629	12.660	12.46	12.46	12.48	12.18	12.57	360,353	12.437	0.96%
2025-02-14	12.56	12.48	12.56	12.30	12.56	886,000	10,993,490	12.408	12.34	12.26	12.34	12.08	12.34	901,900	12.189	3.97%
2025-02-13	12.08	12.08	12.22	12.08	12.58	262,000	3,241,264	12.371	11.87	11.87	12.00	11.87	12.36	266,702	12.153	-2.58%
2025-02-12	12.40	12.40	12.42	11.94	12.46	289,923	3,550,823	12.248	12.18	12.18	12.20	11.73	12.24	295,126	12.032	2.99%
2025-02-11	12.04	12.04	12.06	12.00	12.52	285,000	3,468,520	12.170	11.83	11.83	11.85	11.79	12.30	290,115	11.956	-3.99%
2025-02-10	12.54	12.54	12.60	12.10	12.72	543,000	6,787,860	12.501	12.32	12.32	12.38	11.89	12.50	552,745	12.280	3.81%
2025-02-07	12.08	12.06	12.08	11.54	12.22	502,500	6,000,270	11.941	11.87	11.85	11.87	11.34	12.00	511,518	11.730	5.04%
2025-02-06	11.50	11.42	11.50	11.20	11.68	561,500	6,458,340	11.502	11.30	11.22	11.30	11.00	11.47	571,577	11.299	3.60%
2025-02-05	11.10	11.08	11.28	11.08	11.34	237,856	2,668,099	11.217	10.90	10.88	11.08	10.88	11.14	242,125	11.020	0.18%
2025-02-04	11.08	10.96	11.08	10.80	11.22	377,500	4,137,588	10.961	10.88	10.77	10.88	10.61	11.02	384,275	10.767	0.73%
2025-02-03	11.00	10.98	11.06	10.74	11.30	164,000	1,814,334	11.063	10.81	10.79	10.87	10.55	11.10	166,943	10.868	-1.08%
2025-01-28	11.12	11.12	11.30	11.02	11.34	74,000	826,360	11.167	10.92	10.92	11.10	10.83	11.14	75,328	10.970	1.09%
2025-01-27	11.00	11.00	11.18	10.92	11.44	252,000	2,774,399	11.010	10.81	10.81	10.98	10.73	11.24	256,522	10.815	-0.90%
2025-01-24	11.10	11.02	11.10	11.00	11.36	457,000	5,073,350	11.101	10.90	10.83	10.90	10.81	11.16	465,201	10.906	-2.46%
2025-01-23	11.38	11.30	11.38	11.28	11.74	253,500	2,922,250	11.528	11.18	11.10	11.18	11.08	11.53	258,049	11.324	-1.04%
2025-01-22	11.50	11.44	11.50	11.42	11.64	156,596	1,802,962	11.514	11.30	11.24	11.30	11.22	11.43	159,406	11.310	-0.69%
2025-01-21	11.58	11.52	11.58	11.42	11.60	252,596	2,906,938	11.508	11.38	11.32	11.38	11.22	11.40	257,129	11.305	2.12%
2025-01-20	11.34	11.24	11.34	11.20	11.56	598,000	6,777,413	11.334	11.14	11.04	11.14	11.00	11.36	608,732	11.134	2.35%
2025-01-17	11.08	10.98	11.08	10.80	11.20	1,325,603	14,578,319	10.998	10.88	10.79	10.88	10.61	11.00	1,349,392	10.804	0.18%
2025-01-16	11.06	11.00	11.06	10.86	11.60	3,480,000	38,273,850	10.998	10.87	10.81	10.87	10.67	11.40	3,542,452	10.804	-1.25%
2025-01-15	11.20	11.04	11.20	11.02	11.74	209,500	2,348,140	11.208	11.00	10.85	11.00	10.83	11.53	213,260	11.011	-3.28%
2025-01-14	11.58	11.40	11.58	11.44	11.88	320,500	3,736,450	11.658	11.38	11.20	11.38	11.24	11.67	326,252	11.453	0.35%
2025-01-13	11.54	11.40	11.54	11.12	11.54	490,000	5,530,530	11.287	11.34	11.20	11.34	10.92	11.34	498,794	11.088	3.78%
2025-01-10	11.12	11.00	11.12	10.98	11.20	185,000	2,044,778	11.053	10.92	10.81	10.92	10.79	11.00	188,320	10.858	1.09%
2025-01-09	11.00	10.86	11.00	10.94	11.24	305,068	3,368,928	11.043	10.81	10.67	10.81	10.75	11.04	310,543	10.849	0.55%
2025-01-08	10.94	10.82	10.94	10.56	10.98	362,000	3,924,720	10.842	10.75	10.63	10.75	10.37	10.79	368,496	10.651	0.37%
2025-01-07	10.90	10.72	10.90	10.66	11.70	379,000	4,123,380	10.880	10.71	10.53	10.71	10.47	11.49	385,802	10.688	-1.27%
2025-01-06	11.04	11.02	11.04	10.94	11.20	174,500	1,923,410	11.022	10.85	10.83	10.85	10.75	11.00	177,632	10.828	0.36%
2025-01-03	11.00	10.94	11.00	10.90	11.18	220,500	2,427,219	11.008	10.81	10.75	10.81	10.71	10.98	224,457	10.814	-0.54%
2025-01-02	11.06	11.02	11.06	11.02	11.18	316,500	3,499,850	11.058	10.87	10.83	10.87	10.83	10.98	322,180	10.863	-6.11%
2024-12-31	11.78	11.66	11.78	11.08	11.78	452,000	5,219,010	11.547	11.57	11.45	11.57	10.88	11.57	460,112	11.343	5.18%
2024-12-30	11.20	11.00	11.20	11.00	11.20	235,500	2,625,070	11.147	11.00	10.81	11.00	10.81	11.00	239,726	10.950	0.36%
2024-12-27	11.16	11.08	11.16	11.02	11.18	233,000	2,590,170	11.117	10.96	10.88	10.96	10.83	10.98	237,181	10.921	-1.24%
2024-12-24	11.30	11.22	11.30	11.12	11.30	176,500	1,985,810	11.251	11.10	11.02	11.10	10.92	11.10	179,667	11.053	1.62%
2024-12-23	11.12	11.06	11.12	10.96	11.20	159,000	1,760,760	11.074	10.92	10.87	10.92	10.77	11.00	161,853	10.879	0.18%
2024-12-20	11.10	11.00	11.10	11.00	11.14	149,000	1,649,340	11.069	10.90	10.81	10.90	10.81	10.94	151,674	10.874	-0.18%
2024-12-19	11.12	11.06	11.12	11.04	11.20	103,500	1,149,950	11.111	10.92	10.87	10.92	10.85	11.00	105,357	10.915	0.18%
2024-12-18	11.10	11.04	11.10	11.00	11.18	125,500	1,393,180	11.101	10.90	10.85	10.90	10.81	10.98	127,752	10.905	-0.54%
2024-12-17	11.16	11.08	11.16	11.00	11.22	108,500	1,206,750	11.122	10.96	10.88	10.96	10.81	11.02	110,447	10.926	0.90%
2024-12-16	11.06	11.00	11.06	10.90	11.72	352,500	3,904,980	11.078	10.87	10.81	10.87	10.71	11.51	358,826	10.883	-4.16%
2024-12-13	11.54	11.40	11.54	11.40	11.78	187,500	2,159,879	11.519	11.34	11.20	11.34	11.20	11.57	190,865	11.316	-2.20%
2024-12-12	11.80	11.66	11.82	11.56	12.04	382,800	4,523,429	11.817	11.59	11.45	11.61	11.36	11.83	389,670	11.608	-0.84%
2024-12-11	11.90	11.88	11.90	11.48	12.14	371,000	4,396,955	11.852	11.69	11.67	11.69	11.28	11.93	377,658	11.643	4.39%
2024-12-10	11.40	11.24	11.40	11.26	11.52	155,000	1,763,189	11.375	11.20	11.04	11.20	11.06	11.32	157,782	11.175	1.42%
2024-12-09	11.24	11.12	11.24	10.88	11.26	318,500	3,519,353	11.050	11.04	10.92	11.04	10.69	11.06	324,216	10.855	0.72%
2024-12-06	11.16	11.12	11.16	11.10	11.38	343,500	3,848,390	11.204	10.96	10.92	10.96	10.90	11.18	349,664	11.006	-1.93%
2024-12-05	11.38	11.26	11.40	11.20	11.42	158,500	1,791,118	11.300	11.18	11.06	11.20	11.00	11.22	161,344	11.101	-0.87%
2024-12-04	11.48	11.30	11.48	11.26	11.62	209,500	2,388,980	11.403	11.28	11.10	11.28	11.06	11.42	213,260	11.202	-0.35%
2024-12-03	11.52	11.36	11.52	11.34	11.88	156,500	1,804,600	11.531	11.32	11.16	11.32	11.14	11.67	159,309	11.328	-2.04%
2024-12-02	11.76	11.74	11.76	11.40	11.84	321,500	3,753,280	11.674	11.55	11.53	11.55	11.20	11.63	327,270	11.468	2.80%
2024-11-29	11.44	11.32	11.44	11.14	11.44	392,000	4,426,950	11.293	11.24	11.12	11.24	10.94	11.24	399,035	11.094	2.88%
2024-11-28	11.12	11.00	11.12	10.94	11.16	113,000	1,250,435	11.066	10.92	10.81	10.92	10.75	10.96	115,028	10.871	-1.07%
2024-11-27	11.24	11.16	11.24	11.10	11.24	67,500	755,960	11.199	11.04	10.96	11.04	10.90	11.04	68,711	11.002	1.08%
2024-11-26	11.12	11.02	11.12	11.02	11.26	101,000	1,124,344	11.132	10.92	10.83	10.92	10.83	11.06	102,813	10.936	0.91%
2024-11-25	11.02	11.02	11.04	11.00	11.20	128,500	1,417,970	11.035	10.83	10.83	10.85	10.81	11.00	130,806	10.840	-0.36%
2024-11-22	11.06	11.00	11.06	10.92	11.22	210,500	2,320,040	11.022	10.87	10.81	10.87	10.73	11.02	214,278	10.827	0.55%
2024-11-21	11.00	11.00	11.02	10.92	11.06	155,500	1,708,349	10.986	10.81	10.81	10.83	10.73	10.87	158,291	10.792	-1.26%
2024-11-20	11.14	11.02	11.14	10.94	11.14	167,500	1,854,110	11.069	10.94	10.83	10.94	10.75	10.94	170,506	10.874	1.46%
2024-11-19	10.98	10.98	11.00	10.80	10.98	97,000	1,054,670	10.873	10.79	10.79	10.81	10.61	10.79	98,741	10.681	0.18%
2024-11-18	10.96	10.84	10.96	10.80	11.02	200,500	2,193,360	10.940	10.77	10.65	10.77	10.61	10.83	204,098	10.747	0.74%
2024-11-15	10.88	10.86	10.88	10.86	11.02	149,500	1,635,470	10.940	10.69	10.67	10.69	10.67	10.83	152,183	10.747	-0.37%
2024-11-14	10.92	10.86	10.92	10.78	11.16	132,500	1,443,360	10.893	10.73	10.67	10.73	10.59	10.96	134,878	10.701	-0.91%
2024-11-13	11.02	11.00	11.02	10.86	11.02	157,500	1,723,720	10.944	10.83	10.81	10.83	10.67	10.83	160,326	10.751	0.00%
2024-11-12	11.02	11.00	11.02	10.84	11.20	363,500	3,982,400	10.956	10.83	10.81	10.83	10.65	11.00	370,023	10.763	0.73%
2024-11-11	10.94	10.94	11.00	10.86	11.02	441,100	4,834,084	10.959	10.75	10.75	10.81	10.67	10.83	449,016	10.766	-0.91%
2024-11-08	11.04	11.02	11.04	10.80	11.22	320,020	3,544,781	11.077	10.85	10.83	10.85	10.61	11.02	325,763	10.881	2.41%
2024-11-07	10.78	10.74	10.78	10.68	11.16	850,000	9,226,490	10.855	10.59	10.55	10.59	10.49	10.96	865,254	10.663	-2.71%
2024-11-06	11.08	10.92	11.08	10.88	11.30	483,500	5,351,917	11.069	10.88	10.73	10.88	10.69	11.10	492,177	10.874	-1.95%
2024-11-05	11.30	11.30	11.32	10.42	11.30	734,975	8,085,032	11.000	11.10	11.10	11.12	10.24	11.10	748,165	10.806	0.53%
2024-11-04	11.24	11.22	11.26	11.14	11.46	329,000	3,715,760	11.294	11.04	11.02	11.06	10.94	11.26	334,904	11.095	-1.92%
2024-11-01	11.46	11.42	11.46	11.32	11.52	283,500	3,240,790	11.431	11.26	11.22	11.26	11.12	11.32	288,588	11.230	0.17%
2024-10-31	11.44	11.44	11.50	11.44	11.90	270,000	3,131,250	11.597	11.24	11.24	11.30	11.24	11.69	274,845	11.393	-3.87%
2024-10-30	11.90	11.84	11.92	11.78	12.20	177,500	2,116,363	11.923	11.69	11.63	11.71	11.57	11.98	180,685	11.713	-2.62%
2024-10-29	12.22	12.18	12.22	12.12	12.78	305,000	3,791,021	12.430	12.00	11.97	12.00	11.91	12.55	310,474	12.210	-1.93%
2024-10-28	12.46	12.46	12.48	12.08	12.84	1,223,000	15,264,518	12.481	12.24	12.24	12.26	11.87	12.61	1,244,948	12.261	2.98%
2024-10-25	12.10	11.96	12.10	11.60	12.12	587,500	7,055,150	12.009	11.89	11.75	11.89	11.40	11.91	598,043	11.797	1.68%
2024-10-24	11.90	11.78	11.90	11.26	12.82	759,500	8,917,099	11.741	11.69	11.57	11.69	11.06	12.59	773,130	11.534	3.48%
2024-10-23	11.50	11.48	11.50	11.00	11.86	486,146	5,571,538	11.461	11.30	11.28	11.30	10.81	11.65	494,870	11.259	1.77%
2024-10-22	11.30	11.20	11.30	11.06	11.44	625,500	7,045,390	11.264	11.10	11.00	11.10	10.87	11.24	636,725	11.065	0.36%
2024-10-21	11.26	11.26	11.30	11.22	11.92	603,600	6,881,676	11.401	11.06	11.06	11.10	11.02	11.71	614,432	11.200	-5.54%
2024-10-18	11.92	11.92	12.06	11.22	11.92	634,500	7,249,724	11.426	11.71	11.71	11.85	11.02	11.71	645,887	11.224	3.65%
2024-10-17	11.50	11.24	11.50	11.14	11.98	308,500	3,532,500	11.451	11.30	11.04	11.30	10.94	11.77	314,036	11.249	-2.04%
2024-10-16	11.74	11.56	11.74	11.52	11.82	307,000	3,576,640	11.650	11.53	11.36	11.53	11.32	11.61	312,509	11.445	-0.51%
2024-10-15	11.80	11.62	11.82	11.64	12.34	396,000	4,725,430	11.933	11.59	11.42	11.61	11.43	12.12	403,107	11.723	-2.64%
2024-10-14	12.12	12.00	12.12	11.96	12.24	376,000	4,542,490	12.081	11.91	11.79	11.91	11.75	12.02	382,748	11.868	-1.46%
2024-10-10	12.30	12.04	12.30	12.00	12.46	391,500	4,774,070	12.194	12.08	11.83	12.08	11.79	12.24	398,526	11.979	0.82%
2024-10-09	12.20	12.00	12.20	11.74	12.64	750,000	9,079,530	12.106	11.98	11.79	11.98	11.53	12.42	763,460	11.893	1.50%
2024-10-08	12.02	12.00	12.02	11.82	13.50	1,489,000	18,328,278	12.309	11.81	11.79	11.81	11.61	13.26	1,515,722	12.092	-11.36%
2024-10-07	13.56	13.30	13.56	13.12	14.00	1,398,211	18,687,059	13.365	13.32	13.07	13.32	12.89	13.75	1,423,303	13.129	1.19%
2024-10-04	13.40	13.36	13.40	13.14	14.00	1,063,500	14,246,808	13.396	13.16	13.12	13.16	12.91	13.75	1,082,586	13.160	-2.05%
2024-10-03	13.68	13.40	13.68	12.94	13.68	404,000	5,364,839	13.279	13.44	13.16	13.44	12.71	13.44	411,250	13.045	-1.87%
2024-10-02	13.94	13.94	14.00	12.72	14.00	979,097	13,048,342	13.327	13.69	13.69	13.75	12.50	13.75	996,668	13.092	7.23%
2024-09-30	13.00	12.86	13.00	12.60	13.18	721,500	9,322,190	12.921	12.77	12.63	12.77	12.38	12.95	734,448	12.693	3.17%
2024-09-27	12.60	12.56	12.60	12.12	12.78	455,000	5,703,925	12.536	12.38	12.34	12.38	11.91	12.55	463,165	12.315	4.83%
2024-09-26	12.02	12.00	12.02	11.88	12.16	265,000	3,186,269	12.024	11.81	11.79	11.81	11.67	11.95	269,756	11.812	0.17%
2024-09-25	12.00	11.76	12.00	11.76	12.26	318,800	3,815,760	11.969	11.79	11.55	11.79	11.55	12.04	324,521	11.758	0.50%
2024-09-24	11.94	11.80	11.98	11.60	11.94	215,001	2,535,011	11.791	11.73	11.59	11.77	11.40	11.73	218,859	11.583	2.05%
2024-09-23	11.70	11.66	11.70	11.58	12.00	165,501	1,939,191	11.717	11.49	11.45	11.49	11.38	11.79	168,471	11.511	-2.17%
2024-09-20	11.96	11.88	11.98	11.88	12.10	184,000	2,199,070	11.952	11.75	11.67	11.77	11.67	11.89	187,302	11.741	-1.32%
2024-09-19	12.12	12.06	12.12	11.84	12.12	206,000	2,474,550	12.012	11.91	11.85	11.91	11.63	11.91	209,697	11.801	0.17%
2024-09-17	12.10	12.10	12.20	12.00	12.28	107,500	1,302,550	12.117	11.89	11.89	11.98	11.79	12.06	109,429	11.903	-0.66%
2024-09-16	12.18	12.18	12.28	11.72	12.18	245,500	2,917,050	11.882	11.97	11.97	12.06	11.51	11.97	249,906	11.673	3.22%
2024-09-13	11.80	11.74	11.80	11.20	11.84	721,500	8,237,420	11.417	11.59	11.53	11.59	11.00	11.63	734,448	11.216	4.98%
2024-09-12	11.24	11.22	11.24	11.22	11.30	232,000	2,614,130	11.268	11.04	11.02	11.04	11.02	11.10	236,163	11.069	-0.53%
2024-09-11	11.30	11.24	11.30	11.16	11.30	205,000	2,305,260	11.245	11.10	11.04	11.10	10.96	11.10	208,679	11.047	1.25%
2024-09-10	11.16	11.00	11.16	10.80	11.20	152,500	1,674,190	10.978	10.96	10.81	10.96	10.61	11.00	155,237	10.785	0.00%
2024-09-09	11.16	11.10	11.16	10.76	11.16	117,500	1,289,490	10.974	10.96	10.90	10.96	10.57	10.96	119,609	10.781	0.54%
2024-09-05	11.10	10.92	11.10	10.96	11.10	230,085	2,538,773	11.034	10.90	10.73	10.90	10.77	10.90	234,214	10.840	0.73%
2024-09-04	11.02	11.00	11.02	10.96	11.08	239,000	2,630,600	11.007	10.83	10.81	10.83	10.77	10.88	243,289	10.813	0.18%
2024-09-03	11.00	10.90	11.00	10.92	11.02	237,000	2,605,600	10.994	10.81	10.71	10.81	10.73	10.83	241,253	10.800	0.00%
2024-09-02	11.00	10.88	11.00	10.88	11.08	178,500	1,962,810	10.996	10.81	10.69	10.81	10.69	10.88	181,703	10.802	0.00%
2024-08-30	11.00	11.00	11.06	10.98	11.14	584,000	6,435,820	11.020	10.81	10.81	10.87	10.79	10.94	594,480	10.826	-1.26%
2024-08-29	11.14	11.00	11.14	10.80	11.18	377,612	4,151,170	10.993	10.94	10.81	10.94	10.61	10.98	384,389	10.799	1.46%
2024-08-28	10.98	10.82	10.98	10.72	11.00	389,000	4,248,535	10.922	10.79	10.63	10.79	10.53	10.81	395,981	10.729	-0.18%
2024-08-27	11.00	11.00	11.02	10.64	11.08	399,000	4,359,659	10.927	10.81	10.81	10.83	10.45	10.88	406,160	10.734	-1.79%
2024-08-26	11.20	11.18	11.20	10.80	11.20	566,000	6,242,130	11.029	11.00	10.98	11.00	10.61	11.00	576,157	10.834	5.66%
2024-08-23	10.60	10.60	10.68	10.50	10.82	281,500	3,013,040	10.704	10.41	10.41	10.49	10.31	10.63	286,552	10.515	-3.11%
2024-08-22	10.94	10.92	10.94	10.50	10.94	229,000	2,464,560	10.762	10.75	10.73	10.75	10.31	10.75	233,110	10.573	0.37%
2024-08-21	10.90	10.90	10.94	10.50	11.12	280,500	3,017,430	10.757	10.71	10.71	10.75	10.31	10.92	285,534	10.568	4.01%
2024-08-20	10.48	10.28	10.48	10.24	10.48	66,500	688,420	10.352	10.30	10.10	10.30	10.06	10.30	67,693	10.170	-0.19%
2024-08-19	10.50	10.44	10.50	10.14	10.50	166,000	1,708,240	10.291	10.31	10.26	10.31	9.961	10.31	168,979	10.109	3.35%
2024-08-16	10.16	10.04	10.28	10.16	10.50	180,000	1,854,910	10.305	9.981	9.863	10.10	9.981	10.31	183,230	10.123	0.59%
2024-08-15	10.10	10.10	10.20	10.10	10.48	171,500	1,762,217	10.275	9.922	9.922	10.02	9.922	10.30	174,578	10.094	-0.59%
2024-08-14	10.16	10.16	10.18	9.820	10.30	38,000	388,250	10.217	9.981	9.981	10.00	9.647	10.12	38,682	10.037	1.60%
2024-08-13	10.00	9.810	10.00	9.770	10.02	118,500	1,177,215	9.9343	9.824	9.637	9.824	9.598	9.843	120,627	9.7592	-1.57%
2024-08-12	10.16	10.10	10.16	9.500	10.20	53,000	532,395	10.045	9.981	9.922	9.981	9.333	10.02	53,951	9.8681	-0.39%
2024-08-09	10.20	9.920	10.22	9.870	10.20	538,000	5,404,590	10.046	10.02	9.745	10.04	9.696	10.02	547,655	9.8686	2.20%
2024-08-08	9.980	9.950	9.980	9.930	10.32	50,500	504,340	9.9869	9.804	9.775	9.804	9.755	10.14	51,406	9.8109	0.00%
2024-08-07	9.980	9.950	9.980	9.800	10.24	183,000	1,824,833	9.9718	9.804	9.775	9.804	9.627	10.06	186,284	9.7960	1.63%
2024-08-06	9.820	9.640	9.820	9.580	9.830	488,500	4,718,915	9.6600	9.647	9.470	9.647	9.411	9.657	497,267	9.4897	1.87%
2024-08-05	9.640	9.600	9.640	9.410	10.00	460,000	4,452,495	9.6793	9.470	9.431	9.470	9.244	9.824	468,255	9.5087	-3.98%
2024-08-02	10.04	10.02	10.14	10.02	10.32	148,500	1,507,190	10.149	9.863	9.843	9.961	9.843	10.14	151,165	9.9705	-4.56%
2024-08-01	10.52	10.16	10.52	10.04	10.58	162,000	1,660,350	10.249	10.33	9.981	10.33	9.863	10.39	164,907	10.068	0.19%
2024-07-31	10.50	10.50	10.60	10.46	10.62	115,000	1,216,360	10.577	10.31	10.31	10.41	10.28	10.43	117,064	10.391	-0.94%
2024-07-30	10.60	10.54	10.60	10.50	11.00	359,500	3,856,710	10.728	10.41	10.35	10.41	10.31	10.81	365,952	10.539	-0.38%
2024-07-29	10.64	10.60	10.70	10.58	10.76	44,500	474,830	10.670	10.45	10.41	10.51	10.39	10.57	45,299	10.482	-1.12%
2024-07-26	10.76	10.70	10.76	10.64	10.88	43,500	467,800	10.754	10.57	10.51	10.57	10.45	10.69	44,281	10.564	-0.19%
2024-07-25	10.78	10.70	10.78	10.68	10.90	129,500	1,390,110	10.734	10.59	10.51	10.59	10.49	10.71	131,824	10.545	-0.74%
2024-07-24	10.86	10.70	10.86	10.66	11.00	122,520	1,326,047	10.823	10.67	10.51	10.67	10.47	10.81	124,719	10.632	0.56%
2024-07-23	10.80	10.70	10.80	10.70	11.08	95,500	1,031,940	10.806	10.61	10.51	10.61	10.51	10.88	97,214	10.615	-0.92%
2024-07-22	10.90	10.80	10.90	10.34	10.90	243,000	2,601,600	10.706	10.71	10.61	10.71	10.16	10.71	247,361	10.517	0.00%
2024-07-19	10.90	10.88	10.90	10.74	11.10	237,500	2,593,570	10.920	10.71	10.69	10.71	10.55	10.90	241,762	10.728	-0.91%
2024-07-18	11.00	11.00	11.10	10.78	11.10	243,500	2,665,460	10.946	10.81	10.81	10.90	10.59	10.90	247,870	10.753	0.36%
2024-07-17	10.96	10.90	11.00	10.86	11.08	90,000	988,450	10.983	10.77	10.71	10.81	10.67	10.88	91,615	10.789	-0.36%
2024-07-16	11.00	10.84	11.00	10.72	11.20	142,383	1,553,335	10.910	10.81	10.65	10.81	10.53	11.00	144,938	10.717	-1.79%
2024-07-15	11.20	11.00	11.20	10.90	11.20	57,500	637,220	11.082	11.00	10.81	11.00	10.71	11.00	58,532	10.887	0.18%
2024-07-12	11.18	10.94	11.18	10.92	11.18	125,000	1,380,565	11.045	10.98	10.75	10.98	10.73	10.98	127,243	10.850	0.72%
2024-07-11	11.10	11.08	11.10	10.60	11.10	123,000	1,350,710	10.981	10.90	10.88	10.90	10.41	10.90	125,207	10.788	4.72%
2024-07-10	10.60	10.60	10.68	10.60	10.80	86,000	919,495	10.692	10.41	10.41	10.49	10.41	10.61	87,543	10.503	-0.93%
2024-07-09	10.70	10.70	10.72	10.68	10.90	69,000	746,230	10.815	10.51	10.51	10.53	10.49	10.71	70,238	10.624	-0.19%
2024-07-08	10.72	10.72	10.76	10.62	11.00	110,000	1,183,560	10.760	10.53	10.53	10.57	10.43	10.81	111,974	10.570	-0.19%
2024-07-05	10.74	10.70	10.76	10.48	10.82	150,500	1,610,970	10.704	10.55	10.51	10.57	10.30	10.63	153,201	10.515	-0.56%
2024-07-04	10.80	10.60	10.80	10.52	10.98	219,000	2,335,050	10.662	10.61	10.41	10.61	10.33	10.79	222,930	10.474	-0.55%
2024-07-03	10.86	10.86	10.90	10.30	11.00	15,295,000	183,153,576	11.975	10.67	10.67	10.71	10.12	10.81	15,569,484	11.764	5.44%
2024-07-02	10.30	10.30	10.32	9.880	10.30	400,000	4,033,125	10.083	10.12	10.12	10.14	9.706	10.12	407,178	9.9051	3.00%
2024-06-28	10.00	9.870	10.00	9.760	10.10	153,500	1,527,475	9.9510	9.824	9.696	9.824	9.588	9.922	156,255	9.7755	1.73%
2024-06-27	9.830	9.570	9.840	9.480	10.14	194,000	1,887,490	9.7293	9.657	9.401	9.667	9.313	9.961	197,482	9.5578	-3.06%
2024-06-26	10.14	10.10	10.20	9.700	10.14	203,500	2,016,450	9.9088	9.961	9.922	10.02	9.529	9.961	207,152	9.7342	0.40%
2024-06-25	10.10	10.00	10.18	9.610	10.22	158,000	1,584,965	10.031	9.922	9.824	10.00	9.441	10.04	160,835	9.8546	1.10%
2024-06-24	9.990	9.880	10.04	9.670	10.14	391,000	3,873,570	9.9068	9.814	9.706	9.863	9.500	9.961	398,017	9.7322	-2.63%
2024-06-21	10.26	10.10	10.26	10.00	10.28	5,264,000	46,182,050	8.7732	10.08	9.922	10.08	9.824	10.10	5,358,468	8.6185	0.00%
2024-06-20	10.26	10.26	10.44	10.24	10.50	171,500	1,771,970	10.332	10.08	10.08	10.26	10.06	10.31	174,578	10.150	-4.82%
2024-06-19	10.78	10.78	10.94	10.36	10.86	185,500	1,951,000	10.518	10.59	10.59	10.75	10.18	10.67	188,829	10.332	1.70%
2024-06-18	10.60	10.54	10.60	10.56	11.32	269,500	2,901,940	10.768	10.41	10.35	10.41	10.37	11.12	274,336	10.578	-2.39%
2024-06-17	10.86	10.80	10.86	10.86	11.26	73,500	808,590	11.001	10.67	10.61	10.67	10.67	11.06	74,819	10.807	-3.55%
2024-06-14	11.26	11.20	11.26	11.16	11.32	155,000	1,742,020	11.239	11.06	11.00	11.06	10.96	11.12	157,782	11.041	0.18%
2024-06-13	11.24	11.24	11.36	11.22	11.48	141,000	1,597,520	11.330	11.04	11.04	11.16	11.02	11.28	143,530	11.130	-0.35%
2024-06-12	11.28	11.28	11.44	11.16	11.44	56,500	636,060	11.258	11.08	11.08	11.24	10.96	11.24	57,514	11.059	-0.18%
2024-06-11	11.30	11.30	11.32	11.00	11.30	190,000	2,129,930	11.210	11.10	11.10	11.12	10.81	11.10	193,410	11.013	-0.18%
2024-06-07	11.32	11.28	11.32	11.26	11.54	125,000	1,419,190	11.354	11.12	11.08	11.12	11.06	11.34	127,243	11.153	0.71%
2024-06-06	11.24	11.24	11.32	11.20	11.66	231,500	2,622,850	11.330	11.04	11.04	11.12	11.00	11.45	235,655	11.130	-2.60%
2024-06-05	11.54	11.50	11.56	11.02	11.54	217,500	2,461,327	11.316	11.34	11.30	11.36	10.83	11.34	221,403	11.117	1.23%
2024-06-04	11.40	11.40	11.62	11.06	11.68	261,000	2,983,710	11.432	11.20	11.20	11.42	10.87	11.47	265,684	11.230	2.15%
2024-06-03	11.16	11.16	11.24	10.72	11.24	140,500	1,555,670	11.072	10.96	10.96	11.04	10.53	11.04	143,021	10.877	1.09%
2024-05-31	11.04	11.04	11.10	10.70	11.36	398,000	4,401,880	11.060	10.85	10.85	10.90	10.51	11.16	405,143	10.865	3.37%
2024-05-30	10.68	10.68	10.70	10.36	10.70	200,000	2,115,350	10.577	10.49	10.49	10.51	10.18	10.51	203,589	10.390	0.38%
2024-05-29	10.64	10.64	10.66	10.60	10.78	172,000	1,835,000	10.669	10.45	10.45	10.47	10.41	10.59	175,087	10.481	-1.12%
2024-05-28	10.76	10.74	10.76	10.32	10.76	185,000	1,970,060	10.649	10.57	10.55	10.57	10.14	10.57	188,320	10.461	1.89%
2024-05-27	10.56	10.52	10.74	10.22	10.74	282,500	2,961,190	10.482	10.37	10.33	10.55	10.04	10.55	287,570	10.297	1.54%
2024-05-24	10.40	10.40	10.46	10.26	10.46	244,000	2,533,600	10.384	10.22	10.22	10.28	10.08	10.28	248,379	10.201	1.17%
2024-05-23	10.28	10.28	11.44	10.06	10.44	126,000	1,288,800	10.229	10.10	10.10	11.24	9.883	10.26	128,261	10.048	1.18%
2024-05-22	10.16	10.10	10.22	10.08	10.34	118,500	1,209,940	10.211	9.981	9.922	10.04	9.902	10.16	120,627	10.030	-1.17%
2024-05-21	10.28	10.28	10.38	10.22	10.68	211,500	2,196,960	10.388	10.10	10.10	10.20	10.04	10.49	215,296	10.204	-4.46%
2024-05-20	10.76	10.76	10.98	10.60	11.32	67,000	725,380	10.827	10.57	10.57	10.79	10.41	11.12	68,202	10.636	-3.06%
2024-05-17	11.10	11.00	11.10	10.88	11.36	144,000	1,602,140	11.126	10.90	10.81	10.90	10.69	11.16	146,584	10.930	3.54%
2024-05-16	10.72	10.72	10.82	10.44	10.86	135,000	1,445,830	10.710	10.53	10.53	10.63	10.26	10.67	137,423	10.521	0.00%
2024-05-14	10.72	10.72	10.86	10.32	10.96	164,000	1,763,310	10.752	10.53	10.53	10.67	10.14	10.77	166,943	10.562	3.88%
2024-05-13	10.32	10.32	10.50	10.20	10.78	265,500	2,778,520	10.465	10.14	10.14	10.31	10.02	10.59	270,265	10.281	-0.96%
2024-05-10	10.42	10.42	10.44	10.38	10.78	257,500	2,710,590	10.527	10.24	10.24	10.26	10.20	10.59	262,121	10.341	-1.33%
2024-05-09	10.56	10.50	10.68	10.34	10.70	108,500	1,139,280	10.500	10.37	10.31	10.49	10.16	10.51	110,447	10.315	3.33%
2024-05-08	10.22	10.20	10.48	10.20	10.76	263,500	2,744,445	10.415	10.04	10.02	10.30	10.02	10.57	268,229	10.232	-4.84%
2024-05-07	10.74	10.74	10.96	10.50	10.88	153,000	1,628,060	10.641	10.55	10.55	10.77	10.31	10.69	155,746	10.453	1.70%
2024-05-06	10.56	10.56	10.76	10.22	11.00	191,500	2,064,700	10.782	10.37	10.37	10.57	10.04	10.81	194,937	10.592	-1.12%
2024-05-03	10.68	10.68	10.80	10.48	10.94	118,500	1,267,800	10.699	10.49	10.49	10.61	10.30	10.75	120,627	10.510	1.71%
2024-05-02	10.50	10.36	10.58	10.26	10.76	115,500	1,210,130	10.477	10.31	10.18	10.39	10.08	10.57	117,573	10.293	0.19%
2024-04-30	10.48	10.48	10.50	10.14	10.48	173,500	1,792,060	10.329	10.30	10.30	10.31	9.961	10.30	176,614	10.147	0.00%
2024-04-29	10.48	10.34	10.48	10.24	10.56	59,000	615,150	10.426	10.30	10.16	10.30	10.06	10.37	60,059	10.242	1.35%
2024-04-26	10.34	10.30	10.34	10.10	10.56	64,500	670,940	10.402	10.16	10.12	10.16	9.922	10.37	65,658	10.219	0.98%
2024-04-25	10.24	10.14	10.24	10.02	10.64	66,500	681,840	10.253	10.06	9.961	10.06	9.843	10.45	67,693	10.072	-2.48%
2024-04-24	10.50	10.30	10.50	10.08	10.50	129,000	1,337,430	10.368	10.31	10.12	10.31	9.902	10.31	131,315	10.185	3.96%
2024-04-23	10.10	9.780	10.14	9.720	10.10	205,500	2,027,615	9.8667	9.922	9.608	9.961	9.549	9.922	209,188	9.6928	3.59%
2024-04-22	9.750	9.550	9.750	9.300	9.750	52,000	494,640	9.5123	9.578	9.382	9.578	9.136	9.578	52,933	9.3446	5.18%
2024-04-19	9.270	9.260	9.270	9.260	9.440	36,000	336,995	9.3610	9.107	9.097	9.107	9.097	9.274	36,646	9.1959	-2.22%
2024-04-18	9.480	9.340	9.480	9.160	9.600	111,500	1,043,105	9.3552	9.313	9.175	9.313	8.999	9.431	113,501	9.1903	-0.21%
2024-04-17	9.500	9.500	9.800	9.010	9.500	90,000	826,940	9.1882	9.333	9.333	9.627	8.851	9.333	91,615	9.0262	4.63%
2024-04-16	9.080	9.080	9.100	8.620	9.370	499,000	4,459,450	8.9368	8.920	8.920	8.940	8.468	9.205	507,955	8.7792	0.44%
2024-04-15	9.040	9.000	9.040	8.920	9.330	220,000	1,995,480	9.0704	8.881	8.841	8.881	8.763	9.166	223,948	8.9105	-3.42%
2024-04-12	9.360	9.260	9.390	9.260	9.440	31,500	295,245	9.3729	9.195	9.097	9.224	9.097	9.274	32,065	9.2076	-0.43%
2024-04-11	9.400	9.300	9.800	9.300	9.570	47,500	446,930	9.4091	9.234	9.136	9.627	9.136	9.401	48,352	9.2432	-1.98%
2024-04-10	9.590	9.500	9.690	9.360	9.600	101,500	964,410	9.5016	9.421	9.333	9.519	9.195	9.431	103,322	9.3341	0.31%
2024-04-09	9.560	9.500	9.560	9.220	9.580	151,500	1,430,175	9.4401	9.391	9.333	9.391	9.057	9.411	154,219	9.2737	2.03%
2024-04-08	9.370	9.270	9.450	9.270	9.500	57,300	537,717	9.3842	9.205	9.107	9.283	9.107	9.333	58,328	9.2188	1.85%
2024-04-05	9.200	9.110	9.200	9.050	9.550	337,500	3,111,250	9.2185	9.038	8.949	9.038	8.890	9.382	343,557	9.0560	-4.27%
2024-04-03	9.610	9.530	9.610	9.530	9.990	91,500	897,670	9.8106	9.441	9.362	9.441	9.362	9.814	93,142	9.6376	-3.71%
2024-04-02	9.980	9.920	9.980	9.700	10.18	503,000	5,025,597	9.9912	9.804	9.745	9.804	9.529	10.00	512,027	9.8151	2.99%
2024-03-28	9.690	9.510	9.690	9.500	9.750	201,000	1,930,460	9.6043	9.519	9.342	9.519	9.333	9.578	204,607	9.4350	0.00%
2024-03-27	9.690	9.560	9.700	9.510	9.790	207,000	2,011,950	9.7196	9.519	9.391	9.529	9.342	9.617	210,715	9.5482	0.31%
2024-03-26	9.660	9.600	9.660	9.550	9.800	174,500	1,687,135	9.6684	9.490	9.431	9.490	9.382	9.627	177,632	9.4979	-0.41%
2024-03-25	9.700	9.600	9.700	9.600	9.800	268,500	2,598,825	9.6791	9.529	9.431	9.529	9.431	9.627	273,319	9.5084	0.52%
2024-03-22	9.650	9.580	9.650	9.260	9.930	622,629	6,006,474	9.6470	9.480	9.411	9.480	9.097	9.755	633,803	9.4769	1.37%
2024-03-21	9.520	9.520	9.720	9.500	9.970	528,500	5,113,862	9.6762	9.352	9.352	9.549	9.333	9.794	537,984	9.5056	-3.64%
2024-03-20	9.880	9.880	9.920	9.780	9.920	203,000	1,999,706	9.8508	9.706	9.706	9.745	9.608	9.745	206,643	9.6771	1.13%
2024-03-19	9.770	9.780	9.800	9.730	9.990	276,500	2,735,740	9.8942	9.598	9.608	9.627	9.558	9.814	281,462	9.7197	-1.61%
2024-03-18	9.930	9.930	9.980	9.770	10.70	268,500	2,680,101	9.9818	9.755	9.755	9.804	9.598	10.51	273,319	9.8058	1.85%
2024-03-15	9.750	9.640	9.750	9.510	9.800	252,500	2,453,240	9.7158	9.578	9.470	9.578	9.342	9.627	257,031	9.5445	0.93%
2024-03-14	9.660	9.660	9.880	9.520	10.36	642,500	6,343,815	9.8736	9.490	9.490	9.706	9.352	10.18	654,030	9.6996	-0.51%
2024-03-13	9.710	9.670	9.710	9.350	9.820	541,000	5,210,490	9.6312	9.539	9.500	9.539	9.185	9.647	550,709	9.4614	1.57%
2024-03-12	9.560	9.560	9.700	9.400	9.800	232,000	2,221,570	9.5757	9.391	9.391	9.529	9.234	9.627	236,163	9.4069	0.74%
2024-03-11	9.490	9.490	9.540	9.270	9.640	107,500	1,018,210	9.4717	9.323	9.323	9.372	9.107	9.470	109,429	9.3047	1.17%
2024-03-08	9.380	9.300	9.390	9.210	9.610	437,500	4,115,665	9.4072	9.215	9.136	9.224	9.048	9.441	445,351	9.2414	-1.57%
2024-03-07	9.530	9.530	9.570	9.530	10.00	356,000	3,497,110	9.8233	9.362	9.362	9.401	9.362	9.824	362,389	9.6502	0.11%
2024-03-06	9.520	9.500	9.670	9.450	9.690	106,000	1,014,620	9.5719	9.352	9.333	9.500	9.283	9.519	107,902	9.4031	0.00%
2024-03-05	9.520	9.520	9.600	9.410	9.820	140,500	1,356,280	9.6532	9.352	9.352	9.431	9.244	9.647	143,021	9.4831	-2.96%
2024-03-04	9.810	9.690	9.810	9.320	9.870	155,000	1,490,247	9.6145	9.637	9.519	9.637	9.156	9.696	157,782	9.4450	2.19%
2024-03-01	9.600	9.390	9.600	9.380	9.690	31,000	293,695	9.4740	9.431	9.224	9.431	9.215	9.519	31,556	9.3070	3.67%
2024-02-29	9.260	9.260	9.400	9.260	10.00	384,000	3,704,115	9.6461	9.097	9.097	9.234	9.097	9.824	390,891	9.4761	-4.93%
2024-02-28	9.740	9.740	9.810	9.740	10.10	119,117	1,181,429	9.9182	9.568	9.568	9.637	9.568	9.922	121,255	9.7434	-2.99%
2024-02-27	10.04	9.850	10.04	9.730	10.12	504,000	5,037,445	9.9949	9.863	9.676	9.863	9.558	9.942	513,045	9.8187	0.40%
2024-02-26	10.00	9.930	10.06	9.800	10.16	546,000	5,511,110	10.094	9.824	9.755	9.883	9.627	9.981	555,799	9.9157	-0.20%
2024-02-23	10.02	10.00	10.02	9.760	10.28	743,500	7,505,300	10.095	9.843	9.824	9.843	9.588	10.10	756,843	9.9166	1.11%
2024-02-22	9.910	9.910	9.970	9.730	10.10	179,000	1,774,025	9.9108	9.735	9.735	9.794	9.558	9.922	182,212	9.7360	-0.90%
2024-02-21	10.00	9.820	10.00	9.840	10.20	200,500	2,015,620	10.053	9.824	9.647	9.824	9.667	10.02	204,098	9.8757	0.00%
2024-02-20	10.00	9.910	10.00	9.920	10.24	115,500	1,159,845	10.042	9.824	9.735	9.824	9.745	10.06	117,573	9.8649	-1.38%
2024-02-19	10.14	10.02	10.14	10.00	10.50	89,500	908,890	10.155	9.961	9.843	9.961	9.824	10.31	91,106	9.9762	-0.20%
2024-02-16	10.16	10.16	10.26	10.02	10.44	69,000	706,370	10.237	9.981	9.981	10.08	9.843	10.26	70,238	10.057	3.36%
2024-02-15	9.830	9.780	9.830	9.720	10.00	27,500	269,530	9.8011	9.657	9.608	9.657	9.549	9.824	27,994	9.6283	-2.67%
2024-02-14	10.10	9.820	10.10	9.820	10.18	25,500	254,100	9.9647	9.922	9.647	9.922	9.647	10.00	25,958	9.7890	-0.98%
2024-02-09	10.20	10.00	10.30	9.940	10.22	25,500	258,330	10.131	10.02	9.824	10.12	9.765	10.04	25,958	9.9520	0.79%
2024-02-08	10.12	9.940	10.12	9.840	10.18	148,500	1,488,705	10.025	9.942	9.765	9.942	9.667	10.00	151,165	9.8482	0.00%
2024-02-07	10.12	10.06	10.12	10.06	10.56	142,046	1,467,897	10.334	9.942	9.883	9.942	9.883	10.37	144,595	10.152	-2.32%
2024-02-06	10.36	10.10	10.38	9.360	10.36	424,408	4,172,520	9.8314	10.18	9.922	10.20	9.195	10.18	432,024	9.6581	8.48%
2024-02-05	9.550	9.550	9.600	9.410	10.00	115,500	1,109,750	9.6082	9.382	9.382	9.431	9.244	9.824	117,573	9.4388	-4.40%
2024-02-02	9.990	9.940	9.990	9.760	10.70	170,500	1,690,690	9.9161	9.814	9.765	9.814	9.588	10.51	173,560	9.7413	-2.63%
2024-02-01	10.26	10.20	10.62	10.14	10.66	59,500	619,260	10.408	10.08	10.02	10.43	9.961	10.47	60,568	10.224	0.98%
2024-01-31	10.16	10.14	10.30	9.830	10.46	530,773	5,324,142	10.031	9.981	9.961	10.12	9.657	10.28	540,298	9.8541	-0.59%
2024-01-30	10.22	10.20	10.30	10.08	10.46	97,000	994,850	10.256	10.04	10.02	10.12	9.902	10.28	98,741	10.075	0.20%
2024-01-29	10.20	10.20	10.38	9.880	10.50	145,000	1,474,840	10.171	10.02	10.02	10.20	9.706	10.31	147,602	9.9920	-0.20%
2024-01-26	10.22	10.20	10.24	9.950	10.66	163,000	1,679,677	10.305	10.04	10.02	10.06	9.775	10.47	165,925	10.123	-4.13%
2024-01-25	10.66	10.66	10.68	10.54	10.88	32,500	346,830	10.672	10.47	10.47	10.49	10.35	10.69	33,083	10.484	-2.56%
2024-01-24	10.94	10.76	10.94	10.66	11.24	168,500	1,825,010	10.831	10.75	10.57	10.75	10.47	11.04	171,524	10.640	3.21%
2024-01-23	10.60	10.60	10.80	10.14	10.76	368,000	3,792,280	10.305	10.41	10.41	10.61	9.961	10.57	374,604	10.123	3.92%
2024-01-22	10.20	10.16	10.20	9.890	10.60	723,500	7,295,575	10.084	10.02	9.981	10.02	9.716	10.41	736,484	9.9060	-5.73%
2024-01-19	10.82	10.74	10.82	10.50	11.00	230,500	2,448,670	10.623	10.63	10.55	10.63	10.31	10.81	234,637	10.436	-0.18%
2024-01-18	10.84	10.84	10.98	10.66	11.08	99,500	1,080,040	10.855	10.65	10.65	10.79	10.47	10.88	101,286	10.663	-1.28%
2024-01-17	10.98	10.48	10.98	10.32	11.54	826,000	8,946,970	10.832	10.79	10.30	10.79	10.14	11.34	840,823	10.641	-5.99%
2024-01-16	11.68	11.68	11.80	11.60	12.04	490,000	5,780,550	11.797	11.47	11.47	11.59	11.40	11.83	498,794	11.589	-2.67%
2024-01-15	12.00	12.00	12.12	12.00	12.42	153,000	1,844,010	12.052	11.79	11.79	11.91	11.79	12.20	155,746	11.840	-2.28%
2024-01-12	12.28	12.02	12.28	12.04	12.42	53,500	655,330	12.249	12.06	11.81	12.06	11.83	12.20	54,460	12.033	-0.16%
2024-01-11	12.30	12.24	12.30	12.00	12.50	186,500	2,289,630	12.277	12.08	12.02	12.08	11.79	12.28	189,847	12.060	0.65%
2024-01-10	12.22	12.22	12.28	12.08	12.28	282,000	3,391,530	12.027	12.00	12.00	12.06	11.87	12.06	287,061	11.815	1.16%
2024-01-09	12.08	12.08	12.10	11.86	12.30	593,500	7,111,125	11.982	11.87	11.87	11.89	11.65	12.08	604,151	11.770	0.67%
2024-01-08	12.00	12.00	12.04	11.82	12.18	459,000	5,481,171	11.942	11.79	11.79	11.83	11.61	11.97	467,237	11.731	0.67%
2024-01-05	11.92	11.92	11.94	11.78	12.02	298,000	3,552,462	11.921	11.71	11.71	11.73	11.57	11.81	303,348	11.711	0.00%
2024-01-04	11.92	11.92	11.94	11.86	12.16	125,500	1,502,000	11.968	11.71	11.71	11.73	11.65	11.95	127,752	11.757	-0.67%
2024-01-03	12.00	12.00	12.14	11.94	12.16	173,000	2,084,020	12.046	11.79	11.79	11.93	11.73	11.95	176,105	11.834	-0.83%
2024-01-02	12.10	12.02	12.10	12.00	12.58	286,500	3,486,290	12.169	11.89	11.81	11.89	11.79	12.36	291,642	11.954	-2.73%
2023-12-29	12.44	12.30	12.44	12.00	12.44	537,500	6,583,900	12.249	12.22	12.08	12.22	11.79	12.22	547,146	12.033	0.81%
2023-12-28	12.34	12.32	12.34	12.30	12.62	445,000	5,516,440	12.397	12.12	12.10	12.12	12.08	12.40	452,986	12.178	0.33%
2023-12-27	12.30	12.12	12.30	12.00	12.30	222,000	2,701,980	12.171	12.08	11.91	12.08	11.79	12.08	225,984	11.957	3.19%
2023-12-22	11.92	11.82	11.92	11.72	12.02	174,000	2,060,170	11.840	11.71	11.61	11.71	11.51	11.81	177,123	11.631	-1.16%
2023-12-21	12.06	12.00	12.06	11.54	12.06	207,000	2,443,270	11.803	11.85	11.79	11.85	11.34	11.85	210,715	11.595	0.84%
2023-12-20	11.96	11.86	11.96	11.68	12.06	154,000	1,827,610	11.868	11.75	11.65	11.75	11.47	11.85	156,764	11.658	0.34%
2023-12-19	11.92	11.90	11.98	11.82	12.18	69,000	821,900	11.912	11.71	11.69	11.77	11.61	11.97	70,238	11.702	-2.13%
2023-12-18	12.18	12.10	12.18	11.74	12.48	468,000	5,650,841	12.074	11.97	11.89	11.97	11.53	12.26	476,399	11.862	-2.40%
2023-12-15	12.48	12.48	12.50	12.30	12.78	207,500	2,576,650	12.418	12.26	12.26	12.28	12.08	12.55	211,224	12.199	0.65%
2023-12-14	12.40	12.40	12.42	12.36	12.88	389,000	4,871,580	12.523	12.18	12.18	12.20	12.14	12.65	395,981	12.303	-1.27%
2023-12-13	12.56	12.48	12.56	12.34	12.66	262,000	3,276,610	12.506	12.34	12.26	12.34	12.12	12.44	266,702	12.286	1.29%
2023-12-12	12.40	12.40	12.42	12.28	12.96	276,000	3,439,680	12.463	12.18	12.18	12.20	12.06	12.73	280,953	12.243	-0.64%
2023-12-11	12.48	12.48	12.50	12.22	12.72	374,500	4,669,010	12.467	12.26	12.26	12.28	12.00	12.50	381,221	12.248	-0.64%
2023-12-08	12.56	12.50	12.56	12.20	12.86	379,000	4,702,025	12.406	12.34	12.28	12.34	11.98	12.63	385,802	12.188	2.45%
2023-12-07	12.26	12.24	12.40	12.10	12.90	347,000	4,279,222	12.332	12.04	12.02	12.18	11.89	12.67	353,227	12.115	-3.31%
2023-12-06	12.68	12.66	12.68	12.52	13.32	972,000	12,562,810	12.925	12.46	12.44	12.46	12.30	13.09	989,444	12.697	-5.37%
2023-12-05	13.40	13.26	13.40	12.90	13.78	644,500	8,553,950	13.272	13.16	13.03	13.16	12.67	13.54	656,066	13.038	-2.90%
2023-12-04	13.80	13.76	13.80	13.70	14.66	1,162,000	16,201,260	13.943	13.56	13.52	13.56	13.46	14.40	1,182,853	13.697	-2.27%
2023-12-01	14.12	14.00	14.12	12.50	14.24	1,698,500	22,971,960	13.525	13.87	13.75	13.87	12.28	13.99	1,728,981	13.286	13.87%
2023-11-30	12.40	12.38	12.40	11.98	12.50	1,380,600	17,009,750	12.321	12.18	12.16	12.18	11.77	12.28	1,405,376	12.103	1.97%
2023-11-29	12.16	12.12	12.18	12.02	12.34	516,113	6,315,887	12.237	11.95	11.91	11.97	11.81	12.12	525,375	12.022	-0.16%
2023-11-28	12.18	12.06	12.18	11.76	12.18	357,000	4,293,950	12.028	11.97	11.85	11.97	11.55	11.97	363,407	11.816	3.22%
2023-11-27	11.80	11.76	11.80	11.58	11.88	472,500	5,545,540	11.737	11.59	11.55	11.59	11.38	11.67	480,979	11.530	1.37%
2023-11-24	11.64	11.44	11.64	11.18	11.64	241,000	2,762,550	11.463	11.43	11.24	11.43	10.98	11.43	245,325	11.261	0.87%
2023-11-23	11.54	11.40	11.54	10.98	11.54	143,000	1,621,329	11.338	11.34	11.20	11.34	10.79	11.34	145,566	11.138	4.34%
2023-11-22	11.06	11.00	11.06	10.88	11.10	473,500	5,199,984	10.982	10.87	10.81	10.87	10.69	10.90	481,997	10.788	-1.25%
2023-11-21	11.20	11.04	11.20	10.86	11.20	599,500	6,610,099	11.026	11.00	10.85	11.00	10.67	11.00	610,259	10.832	0.36%
2023-11-20	11.16	11.12	11.16	11.02	11.36	468,000	5,203,173	11.118	10.96	10.92	10.96	10.83	11.16	476,399	10.922	-1.59%
2023-11-17	11.34	11.22	11.34	11.10	11.34	419,500	4,705,675	11.217	11.14	11.02	11.14	10.90	11.14	427,028	11.020	0.53%
2023-11-16	11.28	11.28	11.34	11.12	11.62	620,000	7,014,039	11.313	11.08	11.08	11.14	10.92	11.42	631,127	11.114	-2.76%
2023-11-15	11.60	11.60	11.62	11.26	11.84	626,500	7,190,000	11.477	11.40	11.40	11.42	11.06	11.63	637,743	11.274	0.35%
2023-11-14	11.56	11.46	11.56	10.92	11.70	699,000	7,971,486	11.404	11.36	11.26	11.36	10.73	11.49	711,544	11.203	-1.20%
2023-11-13	11.70	11.70	11.96	11.02	11.70	471,500	5,294,840	11.230	11.49	11.49	11.75	10.83	11.49	479,962	11.032	3.17%
2023-11-10	11.34	11.34	11.40	11.06	12.12	832,500	9,463,220	11.367	11.14	11.14	11.20	10.87	11.91	847,440	11.167	-5.81%
2023-11-09	12.04	12.04	12.06	11.82	12.54	879,000	10,650,703	12.117	11.83	11.83	11.85	11.61	12.32	894,775	11.903	0.33%
2023-11-08	12.00	12.00	12.02	11.46	12.02	3,622,598	42,598,290	11.759	11.79	11.79	11.81	11.26	11.81	3,687,609	11.552	1.69%
2023-11-07	11.80	11.72	11.80	11.34	12.06	932,500	10,913,788	11.704	11.59	11.51	11.59	11.14	11.85	949,235	11.497	-0.67%
2023-11-06	11.88	11.72	11.88	11.20	11.90	1,354,500	15,791,020	11.658	11.67	11.51	11.67	11.00	11.69	1,378,808	11.453	8.00%
2023-11-03	11.00	10.92	11.00	10.36	11.00	525,500	5,623,080	10.700	10.81	10.73	10.81	10.18	10.81	534,931	10.512	3.58%
2023-11-02	10.62	10.34	10.62	10.28	10.96	469,000	4,901,570	10.451	10.43	10.16	10.43	10.10	10.77	477,417	10.267	-0.56%
2023-11-01	10.68	10.48	10.68	10.40	10.68	475,000	4,997,249	10.521	10.49	10.30	10.49	10.22	10.49	483,524	10.335	1.14%
2023-10-31	10.56	10.54	10.56	10.32	10.78	877,000	9,472,060	10.801	10.37	10.35	10.37	10.14	10.59	892,739	10.610	-1.68%
2023-10-30	10.74	10.68	10.74	10.46	10.98	811,500	8,715,530	10.740	10.55	10.49	10.55	10.28	10.79	826,063	10.551	1.51%
2023-10-27	10.58	10.48	10.58	10.00	10.72	671,500	6,927,175	10.316	10.39	10.30	10.39	9.824	10.53	683,551	10.134	5.80%
2023-10-26	10.00	9.850	10.00	9.710	10.00	192,500	1,904,940	9.8958	9.824	9.676	9.824	9.539	9.824	195,955	9.7213	-0.79%
2023-10-25	10.08	10.00	10.08	9.810	10.44	237,500	2,373,410	9.9933	9.902	9.824	9.902	9.637	10.26	241,762	9.8171	0.00%
2023-10-24	10.08	10.00	10.08	9.850	10.24	266,000	2,674,380	10.054	9.902	9.824	9.902	9.676	10.06	270,774	9.8768	-0.98%
2023-10-20	10.18	10.14	10.18	9.920	10.62	419,000	4,263,820	10.176	10.00	9.961	10.00	9.745	10.43	426,519	9.9968	-4.86%
2023-10-19	10.70	10.56	10.70	10.52	11.20	605,000	6,499,520	10.743	10.51	10.37	10.51	10.33	11.00	615,857	10.554	-3.78%
2023-10-18	11.12	10.96	11.12	10.84	11.24	1,393,000	15,369,180	11.033	10.92	10.77	10.92	10.65	11.04	1,417,999	10.839	1.28%
2023-10-17	10.98	10.98	11.20	10.62	11.46	1,475,000	16,319,350	11.064	10.79	10.79	11.00	10.43	11.26	1,501,470	10.869	0.73%
2023-10-16	10.90	10.84	10.90	10.46	10.90	1,358,843	14,557,639	10.713	10.71	10.65	10.71	10.28	10.71	1,383,229	10.524	0.00%
2023-10-13	10.90	10.90	11.10	10.50	11.20	1,472,000	16,076,380	10.922	10.71	10.71	10.90	10.31	11.00	1,498,417	10.729	-0.91%
2023-10-12	11.00	10.88	11.00	10.00	11.00	1,659,500	17,585,960	10.597	10.81	10.69	10.81	9.824	10.81	1,689,281	10.410	10.00%
2023-10-11	10.00	9.690	10.00	9.300	10.08	716,500	7,014,350	9.7897	9.824	9.519	9.824	9.136	9.902	729,358	9.6172	8.93%
2023-10-10	9.180	9.040	9.180	8.960	9.260	1,817,499	16,431,831	9.0409	9.018	8.881	9.018	8.802	9.097	1,850,116	8.8815	0.77%
2023-10-09	9.110	8.960	9.110	8.800	9.410	306,500	2,771,855	9.0436	8.949	8.802	8.949	8.645	9.244	312,000	8.8841	-3.09%
2023-10-06	9.400	9.320	9.400	9.000	9.460	171,500	1,596,900	9.3114	9.234	9.156	9.234	8.841	9.293	174,578	9.1472	5.98%
2023-10-05	8.870	8.870	8.970	8.500	8.990	144,000	1,275,445	8.8573	8.714	8.714	8.812	8.350	8.832	146,584	8.7011	2.42%
2023-10-04	8.660	8.660	8.680	8.050	8.760	265,000	2,226,000	8.4000	8.507	8.507	8.527	7.908	8.606	269,756	8.2519	-0.23%
2023-10-03	8.680	8.520	8.680	7.720	8.740	944,000	7,553,584	8.0017	8.527	8.370	8.527	7.584	8.586	960,941	7.8606	10.71%
2023-09-29	7.840	7.640	7.850	7.500	8.120	1,889,000	14,476,475	7.6636	7.702	7.505	7.712	7.368	7.977	1,922,900	7.5285	-2.97%
2023-09-28	8.080	7.950	8.080	7.750	8.260	1,434,000	11,308,685	7.8861	7.938	7.810	7.938	7.613	8.114	1,459,735	7.7471	0.75%
2023-09-27	8.020	7.780	8.020	7.600	8.230	1,398,000	10,908,325	7.8028	7.879	7.643	7.879	7.466	8.085	1,423,089	7.6652	-2.55%
2023-09-26	8.230	8.110	8.250	7.610	8.490	1,185,500	9,443,765	7.9661	8.085	7.967	8.105	7.476	8.340	1,206,775	7.8256	2.62%
2023-09-25	8.020	8.020	8.060	7.650	8.660	1,454,700	11,708,267	8.0486	7.879	7.879	7.918	7.515	8.507	1,480,806	7.9067	5.39%
2023-09-22	7.610	7.610	7.630	7.200	8.360	979,000	7,675,047	7.8397	7.476	7.476	7.495	7.073	8.213	996,569	7.7015	-0.52%
2023-09-21	7.650	7.640	7.650	7.500	8.650	828,000	6,674,430	8.0609	7.515	7.505	7.515	7.368	8.498	842,859	7.9188	-9.36%
2023-09-20	8.440	8.430	8.500	8.440	9.160	328,500	2,876,910	8.7577	8.291	8.281	8.350	8.291	8.999	334,395	8.6033	-7.86%
2023-09-19	9.160	9.150	9.160	8.950	9.340	198,000	1,806,515	9.1238	8.999	8.989	8.999	8.792	9.175	201,553	8.9630	-4.58%
2023-09-18	9.600	9.380	9.600	9.040	9.770	136,000	1,294,660	9.5196	9.431	9.215	9.431	8.881	9.598	138,441	9.3517	3.00%
2023-09-15	9.320	9.320	9.480	8.780	9.320	131,000	1,181,110	9.0161	9.156	9.156	9.313	8.625	9.156	133,351	8.8572	1.75%
2023-09-14	9.160	8.910	9.170	8.800	9.160	47,500	427,835	9.0071	8.999	8.753	9.008	8.645	8.999	48,352	8.8483	1.22%
2023-09-13	9.050	9.030	9.160	8.960	9.180	96,000	871,165	9.0746	8.890	8.871	8.999	8.802	9.018	97,723	8.9147	1.34%
2023-09-12	8.930	8.870	8.930	8.650	8.950	96,000	851,475	8.8695	8.773	8.714	8.773	8.498	8.792	97,723	8.7132	1.36%
2023-09-11	8.810	8.810	8.820	8.540	8.870	212,000	1,865,555	8.7998	8.655	8.655	8.665	8.389	8.714	215,805	8.6447	0.34%
2023-09-07	8.780	8.710	8.780	8.450	8.870	156,000	1,364,245	8.7452	8.625	8.556	8.625	8.301	8.714	158,800	8.5910	-0.23%
2023-09-06	8.800	8.800	8.850	8.400	8.860	224,000	1,960,620	8.7528	8.645	8.645	8.694	8.252	8.704	228,020	8.5985	2.33%
2023-09-05	8.600	8.600	8.690	8.510	8.760	79,000	682,232	8.6358	8.448	8.448	8.537	8.360	8.606	80,418	8.4836	1.42%
2023-09-04	8.480	8.380	8.480	8.270	8.740	158,500	1,340,810	8.4594	8.331	8.232	8.331	8.124	8.586	161,344	8.3102	-0.24%
2023-08-31	8.500	8.500	8.670	8.500	8.840	217,000	1,871,185	8.6230	8.350	8.350	8.517	8.350	8.684	220,894	8.4710	-3.63%
2023-08-30	8.820	8.670	8.820	8.680	8.920	162,501	1,433,738	8.8229	8.665	8.517	8.665	8.527	8.763	165,417	8.6674	0.11%
2023-08-29	8.810	8.680	8.810	8.500	8.880	322,500	2,829,215	8.7728	8.655	8.527	8.655	8.350	8.723	328,288	8.6181	4.51%
2023-08-28	8.430	8.430	8.600	8.310	8.680	122,500	1,042,705	8.5119	8.281	8.281	8.448	8.163	8.527	124,698	8.3618	-0.71%
2023-08-25	8.490	8.280	8.490	8.130	8.490	307,500	2,554,155	8.3062	8.340	8.134	8.340	7.987	8.340	313,018	8.1598	-1.05%
2023-08-24	8.580	8.580	8.630	8.180	9.070	579,000	5,005,070	8.6443	8.429	8.429	8.478	8.036	8.910	589,391	8.4919	0.00%
2023-08-23	8.580	8.580	8.620	8.500	9.000	103,500	888,805	8.5875	8.429	8.429	8.468	8.350	8.841	105,357	8.4361	3.50%
2023-08-22	8.290	8.220	8.350	8.020	8.600	123,000	1,016,750	8.2663	8.144	8.075	8.203	7.879	8.448	125,207	8.1205	-2.47%
2023-08-21	8.500	8.500	8.550	8.500	8.630	45,000	383,840	8.5298	8.350	8.350	8.399	8.350	8.478	45,808	8.3794	-1.51%
2023-08-18	8.630	8.650	8.700	8.560	8.900	90,500	788,200	8.7094	8.478	8.498	8.547	8.409	8.743	92,124	8.5558	-3.03%
2023-08-17	8.900	8.860	8.900	8.610	8.980	113,500	1,000,767	8.8173	8.743	8.704	8.743	8.458	8.822	115,537	8.6619	0.00%
2023-08-16	8.900	8.900	8.940	8.800	8.990	133,000	1,188,480	8.9359	8.743	8.743	8.782	8.645	8.832	135,387	8.7784	-1.11%
2023-08-15	9.000	8.980	9.000	8.930	9.220	67,000	606,960	9.0591	8.841	8.822	8.841	8.773	9.057	68,202	8.8994	-2.39%
2023-08-14	9.220	9.210	9.220	9.200	9.400	385,500	3,571,142	9.2637	9.057	9.048	9.057	9.038	9.234	392,418	9.1003	-2.02%
2023-08-11	9.410	9.400	9.470	9.310	9.650	455,500	4,297,487	9.4347	9.244	9.234	9.303	9.146	9.480	463,674	9.2683	1.07%
2023-08-10	9.310	9.310	9.380	9.210	9.700	204,500	1,915,985	9.3691	9.146	9.146	9.215	9.048	9.529	208,170	9.2039	0.32%
2023-08-09	9.280	9.250	9.280	9.100	9.640	213,000	1,995,450	9.3683	9.116	9.087	9.116	8.940	9.470	216,823	9.2032	-2.21%
2023-08-08	9.490	9.490	9.500	9.410	10.08	146,500	1,406,510	9.6008	9.323	9.323	9.333	9.244	9.902	149,129	9.4315	-4.72%
2023-08-07	9.960	9.960	9.980	9.700	10.56	135,500	1,351,205	9.9720	9.784	9.784	9.804	9.529	10.37	137,932	9.7962	-2.92%
2023-08-04	10.26	10.22	10.30	10.20	10.62	232,092	2,383,605	10.270	10.08	10.04	10.12	10.02	10.43	236,257	10.089	-0.97%
2023-08-03	10.36	10.36	10.46	10.36	10.64	81,000	847,540	10.464	10.18	10.18	10.28	10.18	10.45	82,454	10.279	-1.89%
2023-08-02	10.56	10.54	10.56	10.44	10.96	187,501	1,993,780	10.633	10.37	10.35	10.37	10.26	10.77	190,866	10.446	-1.68%
2023-08-01	10.74	10.58	10.74	10.54	11.80	478,000	5,258,807	11.002	10.55	10.39	10.55	10.35	11.59	486,578	10.808	-8.83%
2023-07-31	11.78	11.56	11.78	11.60	11.96	126,000	1,478,640	11.735	11.57	11.36	11.57	11.40	11.75	128,261	11.528	-1.17%
2023-07-28	11.92	11.62	11.92	11.60	11.96	103,500	1,219,055	11.778	11.71	11.42	11.71	11.40	11.75	105,357	11.571	1.71%
2023-07-27	11.72	11.72	11.80	11.72	11.82	9,550	112,481	11.778	11.51	11.51	11.59	11.51	11.61	9,721	11.570	0.17%
2023-07-26	11.70	11.66	11.86	11.70	11.82	10,500	123,390	11.751	11.49	11.45	11.65	11.49	11.61	10,688	11.544	-1.18%
2023-07-25	11.84	11.64	11.84	11.50	11.96	45,000	529,110	11.758	11.63	11.43	11.63	11.30	11.75	45,808	11.551	3.68%
2023-07-24	11.42	11.42	11.62	11.36	11.86	201,500	2,316,100	11.494	11.22	11.22	11.42	11.16	11.65	205,116	11.292	-3.55%
2023-07-21	11.84	11.74	11.84	11.84	11.90	17,500	207,760	11.872	11.63	11.53	11.63	11.63	11.69	17,814	11.663	0.17%
2023-07-20	11.82	11.62	11.82	11.74	11.90	22,500	266,430	11.841	11.61	11.42	11.61	11.53	11.69	22,904	11.633	-0.51%
2023-07-19	11.88	11.62	11.96	11.72	11.92	20,000	237,410	11.871	11.67	11.42	11.75	11.51	11.71	20,359	11.661	0.00%
2023-07-18	11.88	11.62	11.88	11.50	11.94	27,500	325,000	11.818	11.67	11.42	11.67	11.30	11.73	27,994	11.610	1.89%
2023-07-14	11.66	11.60	11.80	11.60	11.92	61,000	713,780	11.701	11.45	11.40	11.59	11.40	11.71	62,095	11.495	-0.34%
2023-07-13	11.70	11.70	11.78	11.70	12.00	98,500	1,159,990	11.777	11.49	11.49	11.57	11.49	11.79	100,268	11.569	0.52%
2023-07-12	11.64	11.56	11.64	11.60	11.90	10,500	122,880	11.703	11.43	11.36	11.43	11.40	11.69	10,688	11.497	-1.36%
2023-07-11	11.80	11.74	11.92	11.50	11.96	18,500	219,630	11.872	11.59	11.53	11.71	11.30	11.75	18,832	11.663	2.61%
2023-07-10	11.50	11.50	11.58	11.48	11.80	47,000	542,840	11.550	11.30	11.30	11.38	11.28	11.59	47,843	11.346	-0.86%
2023-07-07	11.60	11.58	11.60	11.60	12.18	4,500	53,180	11.818	11.40	11.38	11.40	11.40	11.97	4,581	11.609	-1.53%
2023-07-06	11.78	11.70	11.90	11.78	12.00	40,500	483,410	11.936	11.57	11.49	11.69	11.57	11.79	41,227	11.726	-1.67%
2023-07-05	11.98	11.82	11.98	11.86	12.26	44,500	534,430	12.010	11.77	11.61	11.77	11.65	12.04	45,299	11.798	0.67%
2023-07-04	11.90	11.86	12.00	11.70	12.48	52,000	617,870	11.882	11.69	11.65	11.79	11.49	12.26	52,933	11.673	-1.98%
2023-07-03	12.14	12.00	12.14	12.00	12.50	46,500	566,190	12.176	11.93	11.79	11.93	11.79	12.28	47,334	11.961	-3.19%
2023-06-30	12.54	12.44	12.56	11.20	12.66	793,500	9,793,420	12.342	12.32	12.22	12.34	11.00	12.44	807,740	12.124	12.16%
2023-06-29	11.18	11.18	11.28	11.12	11.64	39,500	448,190	11.347	10.98	10.98	11.08	10.92	11.43	40,209	11.147	-6.68%
2023-06-28	11.98	11.62	11.96	10.82	12.14	372,500	4,318,700	11.594	11.77	11.42	11.75	10.63	11.93	379,185	11.389	4.36%
2023-06-27	11.48	11.44	11.48	10.70	11.72	242,500	2,744,010	11.316	11.28	11.24	11.28	10.51	11.51	246,852	11.116	5.51%
2023-06-26	10.88	10.54	10.88	10.30	10.88	212,500	2,259,450	10.633	10.69	10.35	10.69	10.12	10.69	216,314	10.445	2.64%
2023-06-23	10.60	10.48	10.60	10.50	11.30	72,500	782,940	10.799	10.41	10.30	10.41	10.31	11.10	73,801	10.609	-4.50%
2023-06-21	11.10	10.80	11.10	10.74	11.10	143,000	1,563,000	10.930	10.90	10.61	10.90	10.55	10.90	145,566	10.737	2.78%
2023-06-20	10.80	10.72	11.00	10.30	11.34	263,500	2,863,510	10.867	10.61	10.53	10.81	10.12	11.14	268,229	10.676	-5.92%
2023-06-19	11.48	11.36	11.48	10.82	11.50	144,000	1,608,530	11.170	11.28	11.16	11.28	10.63	11.30	146,584	10.973	4.74%
2023-06-16	10.96	10.94	10.96	10.30	11.10	194,114	2,095,119	10.793	10.77	10.75	10.77	10.12	10.90	197,598	10.603	4.98%
2023-06-15	10.44	10.36	10.44	10.12	10.54	391,500	4,032,020	10.299	10.26	10.18	10.26	9.942	10.35	398,526	10.117	2.76%
2023-06-14	10.16	10.10	10.16	10.04	10.40	179,500	1,818,140	10.129	9.981	9.922	9.981	9.863	10.22	182,721	9.9503	0.79%
2023-06-13	10.08	10.00	10.08	9.970	10.52	151,500	1,524,655	10.064	9.902	9.824	9.902	9.794	10.33	154,219	9.8863	-2.14%
2023-06-12	10.30	10.18	10.30	10.16	10.52	184,000	1,888,620	10.264	10.12	10.00	10.12	9.981	10.33	187,302	10.083	-4.10%
2023-06-09	10.74	10.62	10.74	10.60	11.16	123,000	1,319,370	10.727	10.55	10.43	10.55	10.41	10.96	125,207	10.537	-0.56%
2023-06-08	10.80	10.76	10.80	10.76	11.12	133,000	1,444,900	10.864	10.61	10.57	10.61	10.57	10.92	135,387	10.672	-6.57%
2023-06-07	11.56	11.56	11.68	10.62	11.56	341,000	3,759,950	11.026	11.36	11.36	11.47	10.43	11.36	347,120	10.832	9.89%
2023-06-06	10.52	10.52	10.68	10.48	10.96	289,000	3,098,790	10.723	10.33	10.33	10.49	10.30	10.77	294,186	10.533	-3.66%
2023-06-05	10.92	10.90	10.92	10.88	11.52	192,000	2,128,370	11.085	10.73	10.71	10.73	10.69	11.32	195,446	10.890	-3.87%
2023-06-02	11.36	11.32	11.36	11.36	11.60	28,500	326,810	11.467	11.16	11.12	11.16	11.16	11.40	29,011	11.265	0.89%
2023-06-01	11.26	11.24	11.26	11.02	11.44	77,500	871,030	11.239	11.06	11.04	11.06	10.83	11.24	78,891	11.041	0.36%
2023-05-31	11.22	11.20	11.22	11.22	11.76	2,382,000	26,794,340	11.249	11.02	11.00	11.02	11.02	11.55	2,424,747	11.050	-5.24%
2023-05-30	11.84	11.84	11.90	11.58	12.00	169,000	1,998,460	11.825	11.63	11.63	11.69	11.38	11.79	172,033	11.617	2.25%
2023-05-29	11.58	11.58	11.60	11.58	12.00	189,000	2,226,770	11.782	11.38	11.38	11.40	11.38	11.79	192,392	11.574	-3.34%
2023-05-25	11.98	11.76	11.98	11.52	12.00	101,500	1,196,930	11.792	11.77	11.55	11.77	11.32	11.79	103,322	11.585	1.53%
2023-05-24	11.80	11.70	11.80	11.48	11.90	272,500	3,195,329	11.726	11.59	11.49	11.59	11.28	11.69	277,390	11.519	0.51%
2023-05-23	11.74	11.68	11.78	11.68	12.00	118,500	1,400,865	11.822	11.53	11.47	11.57	11.47	11.79	120,627	11.613	-1.34%
2023-05-22	11.90	11.76	11.90	11.66	12.50	124,500	1,488,370	11.955	11.69	11.55	11.69	11.45	12.28	126,734	11.744	-4.65%
2023-05-19	12.48	12.10	12.48	12.00	12.50	98,500	1,207,230	12.256	12.26	11.89	12.26	11.79	12.28	100,268	12.040	2.46%
2023-05-18	12.18	12.04	12.20	12.04	12.50	227,500	2,799,180	12.304	11.97	11.83	11.98	11.83	12.28	231,583	12.087	-3.79%
2023-05-17	12.66	12.48	12.66	12.28	12.80	342,500	4,119,940	12.029	12.44	12.26	12.44	12.06	12.57	348,647	11.817	-0.94%
2023-05-16	12.78	12.70	12.78	12.44	13.08	356,500	4,514,580	12.664	12.55	12.48	12.55	12.22	12.85	362,898	12.440	0.00%
2023-05-15	12.78	12.74	12.78	12.32	13.26	461,000	5,833,890	12.655	12.55	12.52	12.55	12.10	13.03	469,273	12.432	3.40%
2023-05-12	12.36	12.14	12.38	11.96	14.00	1,162,000	14,983,180	12.894	12.14	11.93	12.16	11.75	13.75	1,182,853	12.667	1.31%
2023-05-11	12.20	12.20	12.30	11.86	12.30	152,000	1,832,600	12.057	11.98	11.98	12.08	11.65	12.08	154,728	11.844	1.67%
2023-05-10	12.00	12.00	12.34	11.70	12.30	218,000	2,640,460	12.112	11.79	11.79	12.12	11.49	12.08	221,912	11.899	0.00%
2023-05-09	12.00	11.96	12.00	11.80	12.16	694,000	8,610,130	12.407	11.79	11.75	11.79	11.59	11.95	706,455	12.188	-0.50%
2023-05-08	12.06	12.04	12.06	11.92	12.80	284,000	3,493,030	12.299	11.85	11.83	11.85	11.71	12.57	289,097	12.083	-4.44%
2023-05-05	12.62	12.62	12.70	12.50	12.76	36,500	459,650	12.593	12.40	12.40	12.48	12.28	12.54	37,155	12.371	0.16%
2023-05-04	12.60	12.36	12.60	12.32	12.62	69,120	859,413	12.434	12.38	12.14	12.38	12.10	12.40	70,360	12.214	1.94%
2023-05-03	12.36	12.36	12.64	12.20	12.54	107,000	1,328,290	12.414	12.14	12.14	12.42	11.98	12.32	108,920	12.195	-2.22%
2023-05-02	12.64	12.64	12.74	12.52	13.48	215,000	2,777,020	12.916	12.42	12.42	12.52	12.30	13.24	218,858	12.689	-9.06%
2023-04-28	13.90	13.88	14.04	12.64	14.18	683,000	9,284,020	13.593	13.65	13.64	13.79	12.42	13.93	695,257	13.353	6.92%
2023-04-27	13.00	13.00	13.10	11.72	13.10	420,500	5,351,350	12.726	12.77	12.77	12.87	11.51	12.87	428,046	12.502	9.61%
2023-04-26	11.86	11.54	11.86	11.00	12.02	197,000	2,269,510	11.520	11.65	11.34	11.65	10.81	11.81	200,535	11.317	5.52%
2023-04-25	11.24	11.24	11.38	11.10	11.82	179,500	2,039,730	11.363	11.04	11.04	11.18	10.90	11.61	182,721	11.163	-4.75%
2023-04-24	11.80	11.72	11.80	11.62	12.10	270,500	3,216,090	11.889	11.59	11.51	11.59	11.42	11.89	275,354	11.680	0.85%
2023-04-21	11.70	11.62	11.76	11.54	11.90	135,000	1,582,500	11.722	11.49	11.42	11.55	11.34	11.69	137,423	11.516	0.00%
2023-04-20	11.70	11.70	11.80	11.56	11.80	165,500	1,929,370	11.658	11.49	11.49	11.59	11.36	11.59	168,470	11.452	-0.17%
2023-04-19	11.72	11.72	11.80	11.52	11.96	314,000	3,686,140	11.739	11.51	11.51	11.59	11.32	11.75	319,635	11.532	0.69%
2023-04-18	11.64	11.64	11.76	11.60	11.94	127,000	1,488,900	11.724	11.43	11.43	11.55	11.40	11.73	129,279	11.517	-2.68%
2023-04-17	11.96	11.92	11.96	11.80	12.30	184,000	2,209,590	12.009	11.75	11.71	11.75	11.59	12.08	187,302	11.797	-1.32%
2023-04-14	12.12	11.98	12.12	11.94	12.60	294,500	3,588,680	12.186	11.91	11.77	11.91	11.73	12.38	299,785	11.971	-1.14%
2023-04-13	12.26	12.26	12.34	11.74	12.36	276,500	3,370,380	12.189	12.04	12.04	12.12	11.53	12.14	281,462	11.975	0.99%
2023-04-12	12.14	12.10	12.30	12.10	12.96	199,500	2,504,140	12.552	11.93	11.89	12.08	11.89	12.73	203,080	12.331	-5.75%
2023-04-11	12.88	12.70	12.88	12.20	13.06	411,000	5,187,932	12.623	12.65	12.48	12.65	11.98	12.83	418,376	12.400	7.87%
2023-04-06	11.94	11.94	11.98	11.50	12.18	100,000	1,188,250	11.883	11.73	11.73	11.77	11.30	11.97	101,795	11.673	4.37%
2023-04-04	11.44	11.42	11.70	11.20	11.64	95,000	1,088,560	11.459	11.24	11.22	11.49	11.00	11.43	96,705	11.257	-0.52%
2023-04-03	11.50	11.38	11.50	10.80	11.54	196,000	2,184,050	11.143	11.30	11.18	11.30	10.61	11.34	199,517	10.947	5.50%
2023-03-31	10.90	10.72	10.98	10.64	11.74	2,246,500	24,692,120	10.991	10.71	10.53	10.79	10.45	11.53	2,286,816	10.798	-5.87%
2023-03-30	11.58	11.58	11.68	11.36	11.96	2,028,000	23,329,710	11.504	11.38	11.38	11.47	11.16	11.75	2,064,395	11.301	-0.52%
2023-03-29	11.64	11.70	12.06	11.40	12.00	190,500	2,209,240	11.597	11.43	11.49	11.85	11.20	11.79	193,919	11.393	-0.85%
2023-03-28	11.74	11.50	11.76	11.44	11.78	116,072	1,343,705	11.577	11.53	11.30	11.55	11.24	11.57	118,155	11.372	2.80%
2023-03-27	11.42	11.42	11.58	11.42	11.58	223,500	2,571,120	11.504	11.22	11.22	11.38	11.22	11.38	227,511	11.301	-0.70%
2023-03-24	11.50	11.46	11.48	11.38	11.60	128,000	1,470,700	11.490	11.30	11.26	11.28	11.18	11.40	130,297	11.287	0.35%
2023-03-23	11.46	11.44	11.60	11.34	11.60	310,500	3,557,900	11.459	11.26	11.24	11.40	11.14	11.40	316,072	11.257	-0.52%
2023-03-22	11.52	11.50	11.80	11.44	11.92	140,000	1,621,470	11.582	11.32	11.30	11.59	11.24	11.71	142,512	11.378	-2.37%
2023-03-21	11.80	11.68	11.94	11.30	11.82	188,000	2,169,400	11.539	11.59	11.47	11.73	11.10	11.61	191,374	11.336	3.87%
2023-03-20	11.36	11.20	11.36	11.14	11.58	237,500	2,703,690	11.384	11.16	11.00	11.16	10.94	11.38	241,762	11.183	-1.22%
2023-03-17	11.50	11.50	11.70	11.22	11.62	193,000	2,207,760	11.439	11.30	11.30	11.49	11.02	11.42	196,464	11.238	1.77%
2023-03-16	11.30	11.20	11.34	11.20	11.98	294,500	3,395,670	11.530	11.10	11.00	11.14	11.00	11.77	299,785	11.327	-6.30%
2023-03-15	12.06	12.02	12.36	11.84	12.68	389,500	4,706,120	12.083	11.85	11.81	12.14	11.63	12.46	396,490	11.869	0.67%
2023-03-14	11.98	11.60	12.00	11.54	12.58	360,500	4,263,700	11.827	11.77	11.40	11.79	11.34	12.36	366,970	11.619	-1.48%
2023-03-13	12.16	12.16	13.00	11.94	12.56	493,500	6,017,490	12.194	11.95	11.95	12.77	11.73	12.34	502,356	11.979	-3.65%
2023-03-10	12.62	12.32	12.62	12.34	13.44	271,500	3,412,890	12.571	12.40	12.10	12.40	12.12	13.20	276,372	12.349	-2.77%
2023-03-09	12.98	13.36	13.94	12.90	13.32	193,000	2,523,970	13.078	12.75	13.12	13.69	12.67	13.09	196,464	12.847	-2.70%
2023-03-08	13.34	13.34	13.62	13.32	13.84	384,000	5,186,605	13.507	13.10	13.10	13.38	13.09	13.60	390,891	13.269	-4.58%
2023-03-07	13.98	13.96	14.12	13.92	14.30	83,000	1,171,930	14.120	13.73	13.71	13.87	13.67	14.05	84,490	13.871	-2.24%
2023-03-06	14.30	13.94	14.38	13.76	14.58	186,500	2,602,600	13.955	14.05	13.69	14.13	13.52	14.32	189,847	13.709	2.00%
2023-03-03	14.02	14.12	14.34	13.72	14.62	301,000	4,200,090	13.954	13.77	13.87	14.09	13.48	14.36	306,402	13.708	-2.37%
2023-03-02	14.36	14.36	14.66	14.36	14.72	144,000	2,088,010	14.500	14.11	14.11	14.40	14.11	14.46	146,584	14.244	-2.97%
2023-03-01	14.80	14.70	14.80	13.90	14.80	274,500	3,954,850	14.408	14.54	14.44	14.54	13.65	14.54	279,426	14.153	4.96%
2023-02-28	14.10	14.00	14.24	13.90	14.42	119,500	1,680,080	14.059	13.85	13.75	13.99	13.65	14.17	121,645	13.811	0.57%
2023-02-27	14.02	13.84	14.10	13.26	14.02	131,000	1,783,740	13.616	13.77	13.60	13.85	13.03	13.77	133,351	13.376	4.01%
2023-02-24	13.48	13.48	13.64	13.34	13.86	132,000	1,791,440	13.572	13.24	13.24	13.40	13.10	13.62	134,369	13.332	-2.60%
2023-02-23	13.84	13.84	14.02	13.84	14.70	260,500	3,674,920	14.107	13.60	13.60	13.77	13.60	14.44	265,175	13.858	-6.49%
2023-02-22	14.80	14.18	14.80	13.70	14.80	210,000	2,972,430	14.154	14.54	13.93	14.54	13.46	14.54	213,769	13.905	4.37%
2023-02-21	14.18	14.18	14.68	14.08	14.62	393,500	5,569,120	14.153	13.93	13.93	14.42	13.83	14.36	400,562	13.903	-3.01%
2023-02-20	14.62	14.34	14.76	13.70	14.90	333,648	4,868,548	14.592	14.36	14.09	14.50	13.46	14.64	339,636	14.335	4.13%
2023-02-17	14.04	14.04	14.10	13.90	14.72	386,000	5,462,620	14.152	13.79	13.79	13.85	13.65	14.46	392,927	13.902	-3.84%
2023-02-16	14.60	14.48	14.60	14.38	15.34	461,500	6,871,040	14.889	14.34	14.22	14.34	14.13	15.07	469,782	14.626	-3.69%
2023-02-15	15.16	14.90	15.16	14.84	15.50	216,500	3,247,500	15.000	14.89	14.64	14.89	14.58	15.23	220,385	14.736	0.66%
2023-02-14	15.06	15.06	15.28	15.00	16.00	247,500	3,780,770	15.276	14.79	14.79	15.01	14.74	15.72	251,942	15.007	-5.87%
2023-02-13	16.00	15.94	16.00	15.40	16.90	364,000	5,792,400	15.913	15.72	15.66	15.72	15.13	16.60	370,532	15.633	-2.68%
2023-02-10	16.44	16.44	16.60	15.56	16.98	639,000	10,529,000	16.477	16.15	16.15	16.31	15.29	16.68	650,468	16.187	6.75%
2023-02-09	15.40	15.40	15.50	14.50	15.80	898,000	13,607,680	15.153	15.13	15.13	15.23	14.24	15.52	914,116	14.886	4.48%
2023-02-08	14.74	14.62	14.74	14.00	14.74	236,000	3,403,520	14.422	14.48	14.36	14.48	13.75	14.48	240,235	14.167	1.94%
2023-02-07	14.46	14.22	14.46	14.16	15.00	212,500	3,070,400	14.449	14.21	13.97	14.21	13.91	14.74	216,314	14.194	-1.36%
2023-02-06	14.66	14.38	14.66	14.32	14.74	233,000	3,376,030	14.489	14.40	14.13	14.40	14.07	14.48	237,181	14.234	-2.79%
2023-02-03	15.08	15.08	15.10	14.60	15.20	521,000	7,762,500	14.899	14.81	14.81	14.83	14.34	14.93	530,350	14.637	1.21%
2023-02-02	14.90	14.60	14.90	14.22	15.16	850,500	12,637,230	14.859	14.64	14.34	14.64	13.97	14.89	865,763	14.597	4.93%
2023-02-01	14.20	14.02	14.20	13.70	14.50	332,000	4,687,210	14.118	13.95	13.77	13.95	13.46	14.24	337,958	13.869	1.43%
2023-01-31	14.00	13.86	14.00	13.48	14.26	496,000	6,906,860	13.925	13.75	13.62	13.75	13.24	14.01	504,901	13.680	0.00%
2023-01-30	14.00	13.64	14.00	13.20	14.60	140,500	1,991,320	14.173	13.75	13.40	13.75	12.97	14.34	143,021	13.923	-1.41%
2023-01-27	14.20	14.12	14.20	14.04	14.58	129,500	1,838,530	14.197	13.95	13.87	13.95	13.79	14.32	131,824	13.947	1.14%
2023-01-26	14.04	13.96	14.04	13.60	14.20	111,500	1,556,540	13.960	13.79	13.71	13.79	13.36	13.95	113,501	13.714	0.86%
2023-01-20	13.92	13.92	14.10	13.72	14.18	330,000	4,588,470	13.905	13.67	13.67	13.85	13.48	13.93	335,922	13.659	3.57%
2023-01-19	13.44	13.36	13.46	12.50	13.78	473,500	6,308,805	13.324	13.20	13.12	13.22	12.28	13.54	481,997	13.089	3.70%
2023-01-18	12.96	12.92	12.96	12.62	13.24	452,500	5,865,620	12.963	12.73	12.69	12.73	12.40	13.01	460,621	12.734	0.62%
2023-01-17	12.88	12.86	12.98	12.80	13.60	430,500	5,671,280	13.174	12.65	12.63	12.75	12.57	13.36	438,226	12.941	-7.20%
2023-01-16	13.88	13.78	13.88	13.02	14.82	883,000	12,360,970	13.999	13.64	13.54	13.64	12.79	14.56	898,846	13.752	6.28%
2023-01-13	13.06	13.04	13.06	12.34	13.40	502,500	6,544,330	13.024	12.83	12.81	12.83	12.12	13.16	511,518	12.794	6.70%
2023-01-12	12.24	12.24	12.40	12.24	13.78	204,000	2,571,040	12.603	12.02	12.02	12.18	12.02	13.54	207,661	12.381	-4.52%
2023-01-11	12.82	12.82	13.18	12.82	13.48	251,000	3,302,700	13.158	12.59	12.59	12.95	12.59	13.24	255,504	12.926	-0.62%
2023-01-10	12.90	12.90	13.00	12.80	13.20	267,500	3,467,700	12.963	12.67	12.67	12.77	12.57	12.97	272,301	12.735	-1.23%
2023-01-09	13.06	13.04	13.06	13.04	13.84	53,500	714,520	13.356	12.83	12.81	12.83	12.81	13.60	54,460	13.120	-0.91%
2023-01-06	13.18	13.18	13.26	13.18	13.22	42,000	554,480	13.202	12.95	12.95	13.03	12.95	12.99	42,754	12.969	0.15%
2023-01-05	13.16	13.10	13.16	13.02	13.50	64,000	841,950	13.156	12.93	12.87	12.93	12.79	13.26	65,149	12.924	-2.37%
2023-01-04	13.48	13.06	13.48	12.60	13.76	48,500	631,320	13.017	13.24	12.83	13.24	12.38	13.52	49,370	12.787	4.98%
2023-01-03	12.84	12.86	13.00	12.48	13.10	47,500	612,170	12.888	12.61	12.63	12.77	12.26	12.87	48,352	12.661	0.00%
2022-12-30	12.84	12.70	12.84	12.46	14.24	649,500	8,564,610	13.187	12.61	12.48	12.61	12.24	13.99	661,156	12.954	4.56%
2022-12-29	12.28	12.20	12.36	12.10	12.40	26,500	325,030	12.265	12.06	11.98	12.14	11.89	12.18	26,976	12.049	0.99%
2022-12-28	12.16	12.16	12.22	12.10	12.50	69,500	850,300	12.235	11.95	11.95	12.00	11.89	12.28	70,747	12.019	-1.30%
2022-12-23	12.32	12.24	12.50	12.22	12.52	11,000	135,810	12.346	12.10	12.02	12.28	12.00	12.30	11,197	12.129	-0.81%
2022-12-22	12.42	12.40	12.60	12.20	12.64	24,000	299,500	12.479	12.20	12.18	12.38	11.98	12.42	24,431	12.259	1.47%
2022-12-21	12.24	12.24	12.26	12.24	12.30	11,000	134,750	12.250	12.02	12.02	12.04	12.02	12.08	11,197	12.034	1.16%
2022-12-20	12.10	12.04	12.10	12.10	12.34	68,500	832,740	12.157	11.89	11.83	11.89	11.89	12.12	69,729	11.942	-1.94%
2022-12-19	12.34	12.34	12.56	12.34	12.76	23,000	288,640	12.550	12.12	12.12	12.34	12.12	12.54	23,413	12.328	-1.91%
2022-12-16	12.58	12.58	12.86	12.58	12.98	28,500	362,080	12.705	12.36	12.36	12.63	12.36	12.75	29,011	12.481	-0.16%
2022-12-15	12.60	12.42	13.00	12.60	13.28	43,000	557,350	12.962	12.38	12.20	12.77	12.38	13.05	43,772	12.733	-2.78%
2022-12-14	12.96	12.98	13.10	12.30	13.06	48,500	628,660	12.962	12.73	12.75	12.87	12.08	12.83	49,370	12.734	1.25%
2022-12-13	12.80	12.78	12.80	12.26	13.00	140,500	1,788,490	12.730	12.57	12.55	12.57	12.04	12.77	143,021	12.505	0.79%
2022-12-12	12.70	12.72	12.78	12.36	13.48	109,500	1,418,690	12.956	12.48	12.50	12.55	12.14	13.24	111,465	12.728	3.42%
2022-12-09	12.28	12.28	12.48	11.84	12.58	334,000	4,079,440	12.214	12.06	12.06	12.26	11.63	12.36	339,994	11.999	3.89%
2022-12-08	11.82	11.82	12.04	11.58	12.18	267,500	3,181,340	11.893	11.61	11.61	11.83	11.38	11.97	272,301	11.683	-2.31%
2022-12-07	12.10	12.00	12.10	11.74	12.44	346,500	4,173,697	12.045	11.89	11.79	11.89	11.53	12.22	352,718	11.833	1.34%
2022-12-06	11.94	11.94	12.00	11.38	12.30	65,000	783,800	12.059	11.73	11.73	11.79	11.18	12.08	66,166	11.846	4.55%
2022-12-05	11.42	11.42	12.10	10.48	12.12	174,260	1,984,345	11.387	11.22	11.22	11.89	10.30	11.91	177,387	11.187	8.97%
2022-12-02	10.48	10.34	10.48	10.12	10.50	18,760	194,703	10.379	10.30	10.16	10.30	9.942	10.31	19,097	10.196	2.54%
2022-12-01	10.22	10.22	10.28	10.04	10.58	88,000	908,400	10.323	10.04	10.04	10.10	9.863	10.39	89,579	10.141	-1.54%
2022-11-30	10.38	10.38	10.52	10.30	10.50	11,500	119,730	10.411	10.20	10.20	10.33	10.12	10.31	11,706	10.228	1.17%
2022-11-29	10.26	10.26	10.60	10.22	10.36	9,500	97,670	10.281	10.08	10.08	10.41	10.04	10.18	9,670	10.100	1.79%
2022-11-28	10.08	10.02	11.00	10.08	10.16	2,000	20,280	10.140	9.902	9.843	10.81	9.902	9.981	2,036	9.9612	-0.79%
2022-11-25	10.16	10.16	10.58	10.00	10.30	13,000	133,060	10.235	9.981	9.981	10.39	9.824	10.12	13,233	10.055	-1.74%
2022-11-24	10.34	10.14	10.58	10.34	10.92	2,000	21,400	10.700	10.16	9.961	10.39	10.16	10.73	2,036	10.511	2.58%
2022-11-23	10.08	10.04	10.12	10.00	10.10	416,000	4,160,500	10.001	9.902	9.863	9.942	9.824	9.922	423,466	9.8249	0.80%
2022-11-22	10.00	9.920	10.00	9.920	10.06	45,000	450,210	10.005	9.824	9.745	9.824	9.745	9.883	45,808	9.8283	-0.99%
2022-11-21	10.10	10.10	10.18	9.990	10.18	9,000	90,645	10.072	9.922	9.922	10.00	9.814	10.00	9,162	9.8941	0.80%
2022-11-18	10.02	10.02	10.44	10.00	10.50	60,500	617,020	10.199	9.843	9.843	10.26	9.824	10.31	61,586	10.019	-4.02%
2022-11-17	10.44	10.32	10.44	9.900	10.58	1,744,000	17,675,385	10.135	10.26	10.14	10.26	9.725	10.39	1,775,298	9.9563	3.57%
2022-11-16	10.08	10.06	10.08	10.00	10.36	91,000	916,540	10.072	9.902	9.883	9.902	9.824	10.18	92,633	9.8943	-0.98%
2022-11-15	10.18	10.18	10.26	10.16	10.50	105,000	1,082,050	10.305	10.00	10.00	10.08	9.981	10.31	106,884	10.124	0.79%
2022-11-14	10.10	10.06	10.30	9.910	10.20	82,500	824,880	9.9985	9.922	9.883	10.12	9.735	10.02	83,981	9.8223	2.96%
2022-11-11	9.810	9.810	9.960	9.700	10.30	26,000	262,160	10.083	9.637	9.637	9.784	9.529	10.12	26,467	9.9053	2.40%
2022-11-10	9.580	9.580	9.700	9.550	9.700	6,500	62,325	9.5885	9.411	9.411	9.529	9.382	9.529	6,617	9.4194	0.63%
2022-11-09	9.520	9.510	9.900	9.500	10.28	107,000	1,060,465	9.9109	9.352	9.342	9.725	9.333	10.10	108,920	9.7362	-3.35%
2022-11-08	9.850	9.840	9.940	9.850	10.10	22,000	218,485	9.9311	9.676	9.667	9.765	9.676	9.922	22,395	9.7561	0.10%
2022-11-07	9.840	9.840	10.00	9.840	10.60	106,500	1,087,120	10.208	9.667	9.667	9.824	9.667	10.41	108,411	10.028	3.36%
2022-11-04	9.520	9.520	9.680	9.520	9.900	25,000	243,045	9.7218	9.352	9.352	9.509	9.352	9.725	25,449	9.5504	1.28%
2022-11-03	9.400	9.400	9.600	9.290	9.400	3,500	32,665	9.3329	9.234	9.234	9.431	9.126	9.234	3,563	9.1683	1.18%
2022-11-02	9.290	9.150	10.00	8.900	9.290	97,000	884,230	9.1158	9.126	8.989	9.824	8.743	9.126	98,741	8.9551	2.54%
2022-11-01	9.060	9.050	9.220	8.550	9.220	52,500	476,675	9.0795	8.900	8.890	9.057	8.399	9.057	53,442	8.9195	0.67%
2022-10-31	9.000	8.910	9.000	9.000	9.360	57,500	529,665	9.2116	8.841	8.753	8.841	8.841	9.195	58,532	9.0492	-1.21%
2022-10-28	9.110	9.100	9.300	9.100	9.370	66,500	610,680	9.1832	8.949	8.940	9.136	8.940	9.205	67,693	9.0213	-2.77%
2022-10-27	9.370	9.370	9.490	9.370	9.780	32,000	303,495	9.4842	9.205	9.205	9.323	9.205	9.608	32,574	9.3170	-0.32%
2022-10-26	9.400	9.400	9.430	9.250	9.700	61,500	583,130	9.4818	9.234	9.234	9.264	9.087	9.529	62,604	9.3146	-0.32%
2022-10-25	9.430	9.430	9.650	8.900	10.00	195,000	1,864,755	9.5628	9.264	9.264	9.480	8.743	9.824	198,499	9.3943	5.96%
2022-10-24	8.900	8.900	9.080	8.900	9.500	102,500	924,685	9.0213	8.743	8.743	8.920	8.743	9.333	104,339	8.8623	-7.77%
2022-10-21	9.650	9.640	10.16	9.650	9.880	2,500	24,455	9.7820	9.480	9.470	9.981	9.480	9.706	2,545	9.6095	1.58%
2022-10-20	9.500	9.500	9.750	9.500	9.800	9,000	87,905	9.7672	9.333	9.333	9.578	9.333	9.627	9,162	9.5950	-3.06%
2022-10-19	9.800	9.800	9.900	9.300	10.30	102,000	1,029,707	10.095	9.627	9.627	9.725	9.136	10.12	103,830	9.9172	-4.48%
2022-10-18	10.26	10.18	10.26	9.790	10.56	116,500	1,192,135	10.233	10.08	10.00	10.08	9.617	10.37	118,591	10.053	-2.84%
2022-10-17	10.56	10.52	10.62	10.12	10.82	97,500	1,030,960	10.574	10.37	10.33	10.43	9.942	10.63	99,250	10.388	3.94%
2022-10-14	10.16	8.660	10.30	10.22	10.50	118,500	1,220,020	10.296	9.981	8.507	10.12	10.04	10.31	120,627	10.114	1.20%
2022-10-13	10.04	10.00	10.04	9.600	10.04	15,500	152,085	9.8119	9.863	9.824	9.863	9.431	9.863	15,778	9.6390	2.45%
2022-10-12	9.800	9.680	9.800	9.500	9.980	32,000	311,220	9.7256	9.627	9.509	9.627	9.333	9.804	32,574	9.5542	-4.85%
2022-10-11	10.30	9.900	10.30	9.660	10.36	29,000	289,375	9.9784	10.12	9.725	10.12	9.490	10.18	29,520	9.8025	-2.46%
2022-10-10	10.56	9.000	10.60	10.56	10.72	1,500	16,000	10.667	10.37	8.841	10.41	10.37	10.53	1,527	10.479	-1.12%
2022-10-07	10.68	10.30	10.68	10.28	10.70	33,500	351,840	10.503	10.49	10.12	10.49	10.10	10.51	34,101	10.318	-1.48%
2022-10-06	10.84	10.64	10.84	10.66	11.30	16,500	179,070	10.853	10.65	10.45	10.65	10.47	11.10	16,796	10.661	-3.04%
2022-10-05	11.18	10.34	11.18	10.26	11.60	6,730,500	76,783,620	11.408	10.98	10.16	10.98	10.08	11.40	6,851,286	11.207	1.45%
2022-10-03	11.02	10.16	11.10	9.900	11.12	172,500	1,812,875	10.509	10.83	9.981	10.90	9.725	10.92	175,596	10.324	10.53%
2022-09-30	9.970	9.970	9.980	8.500	9.970	200,000	1,780,837	8.9042	9.794	9.794	9.804	8.350	9.794	203,589	8.7472	0.91%
2022-09-29	9.880	9.880	-	9.010	9.880	71,500	664,400	9.2923	9.706	9.706	-	8.851	9.706	72,783	9.1285	8.57%
2022-09-28	9.100	9.100	9.600	8.640	9.860	155,500	1,412,130	9.0812	8.940	8.940	9.431	8.488	9.686	158,291	8.9211	-11.48%
2022-09-27	10.28	9.860	10.28	9.050	10.48	81,500	810,620	9.9463	10.10	9.686	10.10	8.890	10.30	82,963	9.7709	11.74%
2022-09-26	9.200	8.740	9.250	8.720	9.200	6,358,000	53,423,440	8.4026	9.038	8.586	9.087	8.566	9.038	6,472,101	8.2544	8.24%
2022-09-23	8.500	8.450	8.500	8.500	8.810	274,500	2,340,745	8.5273	8.350	8.301	8.350	8.350	8.655	279,426	8.3770	-0.12%
2022-09-22	8.510	8.510	8.570	8.500	8.740	118,500	1,015,545	8.5700	8.360	8.360	8.419	8.350	8.586	120,627	8.4189	-4.70%
2022-09-21	8.930	8.920	8.930	8.900	9.310	45,500	411,710	9.0486	8.773	8.763	8.773	8.743	9.146	46,317	8.8890	-3.98%
2022-09-20	9.300	9.150	9.300	9.080	9.360	16,000	147,735	9.2334	9.136	8.989	9.136	8.920	9.195	16,287	9.0707	2.42%
2022-09-19	9.080	9.080	9.430	8.730	9.530	220,500	2,013,640	9.1322	8.920	8.920	9.264	8.576	9.362	224,457	8.9712	-4.62%
2022-09-16	9.520	9.520	9.780	9.500	9.600	136,000	1,295,870	9.5285	9.352	9.352	9.608	9.333	9.431	138,441	9.3605	-0.83%
2022-09-15	9.600	9.600	9.830	9.460	10.02	110,500	1,080,545	9.7787	9.431	9.431	9.657	9.293	9.843	112,483	9.6063	-4.00%
2022-09-14	10.00	9.730	10.00	9.460	10.50	120,500	1,192,805	9.8988	9.824	9.558	9.824	9.293	10.31	122,662	9.7243	-4.76%
2022-09-13	10.50	10.20	10.50	10.20	10.94	151,500	1,538,930	10.158	10.31	10.02	10.31	10.02	10.75	154,219	9.9789	-2.96%
2022-09-09	10.82	10.80	10.90	10.72	10.98	112,500	1,215,550	10.805	10.63	10.61	10.71	10.53	10.79	114,519	10.614	-2.35%
2022-09-08	11.08	10.84	11.10	10.76	11.30	30,500	337,310	11.059	10.88	10.65	10.90	10.57	11.10	31,047	10.864	-2.81%
2022-09-07	11.40	11.22	11.40	11.20	11.48	17,000	192,550	11.327	11.20	11.02	11.20	11.00	11.28	17,305	11.127	0.00%
2022-09-06	11.40	11.22	11.40	11.22	11.46	49,000	556,440	11.356	11.20	11.02	11.20	11.02	11.26	49,879	11.156	-1.55%
2022-09-05	11.58	11.44	11.58	11.42	11.98	76,500	890,610	11.642	11.38	11.24	11.38	11.22	11.77	77,873	11.437	1.40%
2022-09-02	11.42	11.34	11.42	11.34	11.54	15,500	176,710	11.401	11.22	11.14	11.22	11.14	11.34	15,778	11.200	-1.72%
2022-09-01	11.62	11.58	11.74	11.38	12.02	29,500	349,650	11.853	11.42	11.38	11.53	11.18	11.81	30,029	11.644	-1.53%
2022-08-31	11.80	11.66	11.80	11.40	11.98	326,000	3,807,170	11.678	11.59	11.45	11.59	11.20	11.77	331,850	11.473	3.51%
2022-08-30	11.40	11.32	11.40	11.06	11.50	1,073,000	11,828,030	11.023	11.20	11.12	11.20	10.87	11.30	1,092,256	10.829	0.00%
2022-08-29	11.40	11.40	11.54	11.38	12.00	64,000	738,630	11.541	11.20	11.20	11.34	11.18	11.79	65,149	11.338	-4.20%
2022-08-26	11.90	11.84	11.90	11.82	12.24	99,500	1,186,370	11.923	11.69	11.63	11.69	11.61	12.02	101,286	11.713	-0.67%
2022-08-25	11.98	11.68	11.98	11.64	11.98	4,500	53,410	11.869	11.77	11.47	11.77	11.43	11.77	4,581	11.660	0.84%
2022-08-24	11.88	11.56	11.90	11.56	12.00	23,500	274,840	11.695	11.67	11.36	11.69	11.36	11.79	23,922	11.489	-1.00%
2022-08-23	12.00	11.82	12.00	11.90	12.14	25,500	304,960	11.959	11.79	11.61	11.79	11.69	11.93	25,958	11.748	0.17%
2022-08-22	11.98	11.90	12.08	11.72	12.40	29,500	362,640	12.293	11.77	11.69	11.87	11.51	12.18	30,029	12.076	-2.60%
2022-08-19	12.30	12.20	12.68	11.60	12.50	50,000	595,310	11.906	12.08	11.98	12.46	11.40	12.28	50,897	11.696	-1.44%
2022-08-18	12.48	12.30	12.48	12.30	13.00	57,500	727,020	12.644	12.26	12.08	12.26	12.08	12.77	58,532	12.421	-6.73%
2022-08-17	13.38	13.22	13.30	11.66	13.40	195,000	2,437,360	12.499	13.14	12.99	13.07	11.45	13.16	198,499	12.279	14.36%
2022-08-16	11.70	11.52	11.70	11.08	11.80	70,000	808,110	11.544	11.49	11.32	11.49	10.88	11.59	71,256	11.341	6.75%
2022-08-15	10.96	10.70	11.02	10.56	11.00	8,500	92,890	10.928	10.77	10.51	10.83	10.37	10.81	8,653	10.736	2.43%
2022-08-12	10.70	10.40	10.70	10.70	10.70	2,000	21,400	10.700	10.51	10.22	10.51	10.51	10.51	2,036	10.511	0.00%
2022-08-11	10.70	10.56	10.78	10.70	10.96	28,500	311,600	10.933	10.51	10.37	10.59	10.51	10.77	29,011	10.741	-2.55%
2022-08-10	10.98	10.32	11.00	10.18	11.00	105,281	1,087,198	10.327	10.79	10.14	10.81	10.00	10.81	107,170	10.145	8.28%
2022-08-09	10.14	10.14	10.24	10.10	10.24	16,000	162,720	10.170	9.961	9.961	10.06	9.922	10.06	16,287	9.9907	-1.36%
2022-08-08	10.28	10.26	11.26	10.16	10.26	10,500	107,240	10.213	10.10	10.08	11.06	9.981	10.08	10,688	10.033	0.19%
2022-08-05	10.26	10.26	10.52	10.24	10.54	2,000	20,810	10.405	10.08	10.08	10.33	10.06	10.35	2,036	10.222	-0.39%
2022-08-04	10.30	10.30	10.66	10.10	10.26	3,000	30,520	10.173	10.12	10.12	10.47	9.922	10.08	3,054	9.9940	1.18%
2022-08-03	10.18	10.18	10.76	10.02	10.18	3,777,030	36,827,155	9.7503	10.00	10.00	10.57	9.843	10.00	3,844,813	9.5784	0.39%
2022-08-02	10.14	10.10	10.26	10.02	10.18	57,500	581,010	10.105	9.961	9.922	10.08	9.843	10.00	58,532	9.9264	-0.20%
2022-08-01	10.16	10.16	10.34	10.14	10.36	13,000	133,610	10.278	9.981	9.981	10.16	9.961	10.18	13,233	10.097	-1.74%
2022-07-29	10.34	10.20	10.38	10.28	10.36	42,500	437,900	10.304	10.16	10.02	10.20	10.10	10.18	43,263	10.122	0.58%
2022-07-28	10.28	10.20	10.30	10.28	10.28	5,500	56,540	10.280	10.10	10.02	10.12	10.10	10.10	5,599	10.099	-0.58%
2022-07-27	10.34	10.18	10.36	10.12	10.34	36,000	366,060	10.168	10.16	10.00	10.18	9.942	10.16	36,646	9.9891	0.78%
2022-07-26	10.26	10.26	10.36	10.12	10.18	1,000	10,150	10.150	10.08	10.08	10.18	9.942	10.00	1,018	9.9711	-0.97%
2022-07-25	10.36	10.16	10.36	10.12	10.36	22,000	225,120	10.233	10.18	9.981	10.18	9.942	10.18	22,395	10.052	0.58%
2022-07-22	10.30	10.28	10.30	10.22	10.38	55,000	570,370	10.370	10.12	10.10	10.12	10.04	10.20	55,987	10.188	1.38%
2022-07-21	10.16	10.16	10.40	10.12	10.38	107,500	1,095,000	10.186	9.981	9.981	10.22	9.942	10.20	109,429	10.006	-1.17%
2022-07-20	10.28	10.18	10.32	10.14	10.48	110,000	1,122,870	10.208	10.10	10.00	10.14	9.961	10.30	111,974	10.028	1.38%
2022-07-19	10.14	10.14	10.30	10.14	10.44	220,500	2,249,310	10.201	9.961	9.961	10.12	9.961	10.26	224,457	10.021	-5.41%
2022-07-18	10.72	10.70	10.74	10.40	11.38	347,403	3,740,762	10.768	10.53	10.51	10.55	10.22	11.18	353,637	10.578	-2.01%
2022-07-15	10.94	10.94	11.20	10.82	12.00	126,000	1,395,260	11.074	10.75	10.75	11.00	10.63	11.79	128,261	10.878	-11.06%
2022-07-14	12.30	11.70	12.38	11.58	12.46	1,574,000	17,382,010	11.043	12.08	11.49	12.16	11.38	12.24	1,602,247	10.849	4.77%
2022-07-13	11.74	11.64	11.86	11.32	12.08	60,000	693,080	11.551	11.53	11.43	11.65	11.12	11.87	61,077	11.348	-2.81%
2022-07-12	12.08	11.90	12.08	11.90	12.22	55,000	665,600	12.102	11.87	11.69	11.87	11.69	12.00	55,987	11.888	-5.03%
2022-07-11	12.72	12.40	12.72	12.30	13.00	37,000	463,960	12.540	12.50	12.18	12.50	12.08	12.77	37,664	12.318	-2.75%
2022-07-08	13.08	13.00	13.08	12.70	13.08	630,500	7,790,618	12.356	12.85	12.77	12.85	12.48	12.85	641,815	12.138	2.99%
2022-07-07	12.70	12.50	12.70	12.10	12.88	94,000	1,157,750	12.317	12.48	12.28	12.48	11.89	12.65	95,687	12.099	3.76%
2022-07-06	12.24	12.24	12.34	12.18	14.10	274,000	3,535,968	12.905	12.02	12.02	12.12	11.97	13.85	278,917	12.677	-9.87%
2022-07-05	13.58	13.40	14.00	13.58	14.52	79,000	1,124,670	14.236	13.34	13.16	13.75	13.34	14.26	80,418	13.985	-5.69%
2022-07-04	14.40	14.46	14.50	13.96	14.50	51,000	731,280	14.339	14.15	14.21	14.24	13.71	14.24	51,915	14.086	-0.28%
2022-06-30	14.44	14.24	14.44	14.06	14.70	143,500	2,069,600	14.422	14.19	13.99	14.19	13.81	14.44	146,075	14.168	0.56%
2022-06-29	14.36	13.32	14.40	13.00	14.36	183,000	2,463,160	13.460	14.11	13.09	14.15	12.77	14.11	186,284	13.223	-0.28%
2022-06-28	14.40	13.66	14.40	13.38	14.40	94,000	1,299,240	13.822	14.15	13.42	14.15	13.14	14.15	95,687	13.578	1.41%
2022-06-27	14.20	13.72	14.20	13.62	14.32	63,000	883,460	14.023	13.95	13.48	13.95	13.38	14.07	64,131	13.776	-0.70%
2022-06-24	14.30	13.86	14.30	12.96	14.76	259,000	3,524,690	13.609	14.05	13.62	14.05	12.73	14.50	263,648	13.369	11.72%
2022-06-23	12.80	12.30	12.84	11.70	12.80	87,500	1,087,390	12.427	12.57	12.08	12.61	11.49	12.57	89,070	12.208	3.73%
2022-06-22	12.34	12.00	12.34	11.66	12.96	31,500	385,680	12.244	12.12	11.79	12.12	11.45	12.73	32,065	12.028	-0.80%
2022-06-21	12.44	12.12	12.44	11.88	12.58	147,500	1,817,040	12.319	12.22	11.91	12.22	11.67	12.36	150,147	12.102	3.84%
2022-06-20	11.98	11.76	11.98	11.04	12.00	23,500	278,870	11.867	11.77	11.55	11.77	10.85	11.79	23,922	11.658	1.70%
2022-06-17	11.78	11.66	11.78	11.30	11.78	39,000	451,880	11.587	11.57	11.45	11.57	11.10	11.57	39,700	11.382	1.73%
2022-06-16	11.58	11.58	11.90	11.02	11.92	39,000	439,990	11.282	11.38	11.38	11.69	10.83	11.71	39,700	11.083	-1.19%
2022-06-15	11.72	11.50	11.72	11.00	11.74	41,000	472,310	11.520	11.51	11.30	11.51	10.81	11.53	41,736	11.317	3.72%
2022-06-14	11.30	11.28	11.44	11.02	11.52	33,500	379,010	11.314	11.10	11.08	11.24	10.83	11.32	34,101	11.114	-1.91%
2022-06-13	11.52	11.24	11.52	11.12	11.92	58,000	658,470	11.353	11.32	11.04	11.32	10.92	11.71	59,041	11.153	-2.04%
2022-06-10	11.76	11.62	12.10	11.48	12.24	65,000	772,800	11.889	11.55	11.42	11.89	11.28	12.02	66,166	11.680	0.68%
2022-06-09	11.68	11.80	11.82	11.22	13.00	115,700	1,369,796	11.839	11.47	11.59	11.61	11.02	12.77	117,776	11.630	-10.15%
2022-06-08	13.00	12.30	13.00	12.00	13.36	24,000	305,310	12.721	12.77	12.08	12.77	11.79	13.12	24,431	12.497	2.36%
2022-06-07	12.70	12.70	12.96	12.10	13.00	29,500	370,210	12.550	12.48	12.48	12.73	11.89	12.77	30,029	12.328	1.60%
2022-06-06	12.50	12.50	12.76	11.98	12.50	27,500	338,830	12.321	12.28	12.28	12.54	11.77	12.28	27,994	12.104	0.97%
2022-06-02	12.38	11.26	12.38	11.64	12.38	15,000	180,180	12.012	12.16	11.06	12.16	11.43	12.16	15,269	11.800	5.09%
2022-06-01	11.78	11.78	12.30	11.10	12.40	51,500	603,960	11.727	11.57	11.57	12.08	10.90	12.18	52,424	11.521	0.51%
2022-05-31	11.72	11.72	11.80	11.34	12.20	471,500	5,350,705	11.348	11.51	11.51	11.59	11.14	11.98	479,962	11.148	0.86%
2022-05-30	11.62	11.62	11.68	11.16	11.62	16,500	186,890	11.327	11.42	11.42	11.47	10.96	11.42	16,796	11.127	3.38%
2022-05-27	11.24	11.24	11.56	10.12	11.60	136,500	1,499,710	10.987	11.04	11.04	11.36	9.942	11.40	138,950	10.793	2.55%
2022-05-26	10.96	10.66	10.96	10.84	11.68	5,000	56,000	11.200	10.77	10.47	10.77	10.65	11.47	5,090	11.003	4.18%
2022-05-25	10.52	10.54	10.74	10.02	10.76	19,000	197,980	10.420	10.33	10.35	10.55	9.843	10.57	19,341	10.236	4.99%
2022-05-24	10.02	10.02	10.14	10.02	10.62	84,000	861,960	10.261	9.843	9.843	9.961	9.843	10.43	85,507	10.081	-4.57%
2022-05-23	10.50	10.50	10.80	10.38	11.32	132,500	1,421,770	10.730	10.31	10.31	10.61	10.20	11.12	134,878	10.541	-5.06%
2022-05-20	11.06	11.06	11.30	11.04	11.38	60,500	677,270	11.195	10.87	10.87	11.10	10.85	11.18	61,586	10.997	-3.83%
2022-05-19	11.50	11.16	11.50	11.00	11.54	69,000	777,430	11.267	11.30	10.96	11.30	10.81	11.34	70,238	11.068	-5.74%
2022-05-18	12.20	12.20	12.42	11.58	12.22	70,000	829,780	11.854	11.98	11.98	12.20	11.38	12.00	71,256	11.645	-2.40%
2022-05-17	12.50	12.12	12.78	12.50	12.50	500	6,250	12.500	12.28	11.91	12.55	12.28	12.28	509	12.280	3.14%
2022-05-16	12.12	12.14	12.46	12.10	12.12	62,500	757,460	12.119	11.91	11.93	12.24	11.89	11.91	63,622	11.906	-5.75%
2022-05-13	12.86	12.70	12.86	12.72	13.20	13,500	175,210	12.979	12.63	12.48	12.63	12.50	12.97	13,742	12.750	-2.13%
2022-05-12	13.14	13.16	13.18	11.42	13.14	207,000	2,600,115	12.561	12.91	12.93	12.95	11.22	12.91	210,715	12.339	13.67%
2022-05-11	11.56	11.52	11.54	11.22	12.48	55,500	646,210	11.643	11.36	11.32	11.34	11.02	12.26	56,496	11.438	-2.53%
2022-05-10	11.86	11.06	12.02	11.02	12.26	85,500	983,700	11.505	11.65	10.87	11.81	10.83	12.04	87,034	11.302	0.00%
2022-05-06	11.86	11.60	12.00	11.50	12.40	13,000	158,530	12.195	11.65	11.40	11.79	11.30	12.18	13,233	11.980	-1.33%
2022-05-05	12.02	12.02	12.50	12.00	12.48	24,000	290,830	12.118	11.81	11.81	12.28	11.79	12.26	24,431	11.904	-2.28%
2022-05-04	12.30	12.20	12.70	12.20	12.90	21,000	262,520	12.501	12.08	11.98	12.48	11.98	12.67	21,377	12.281	-6.11%
2022-05-03	13.10	12.52	13.50	12.00	13.20	29,000	364,220	12.559	12.87	12.30	13.26	11.79	12.97	29,520	12.338	8.80%
2022-04-29	12.04	12.04	12.06	10.76	12.16	154,500	1,759,670	11.389	11.83	11.83	11.85	10.57	11.95	157,273	11.189	9.45%
2022-04-28	11.00	11.00	11.90	10.92	11.16	24,000	264,210	11.009	10.81	10.81	11.69	10.73	10.96	24,431	10.815	-3.51%
2022-04-27	11.40	10.68	11.82	10.78	11.40	14,000	154,210	11.015	11.20	10.49	11.61	10.59	11.20	14,251	10.821	3.07%
2022-04-26	11.06	11.06	11.20	10.62	11.06	41,000	443,160	10.809	10.87	10.87	11.00	10.43	10.87	41,736	10.618	1.10%
2022-04-25	10.94	10.70	11.20	10.88	11.10	46,500	511,310	10.996	10.75	10.51	11.00	10.69	10.90	47,334	10.802	-1.44%
2022-04-22	11.10	11.10	11.30	10.82	11.30	19,000	212,660	11.193	10.90	10.90	11.10	10.63	11.10	19,341	10.995	-1.77%
2022-04-21	11.30	11.00	11.30	10.76	11.30	19,500	214,540	11.002	11.10	10.81	11.10	10.57	11.10	19,850	10.808	2.54%
2022-04-20	11.02	10.80	11.16	10.76	11.10	314,500	3,443,492	10.949	10.83	10.61	10.96	10.57	10.90	320,144	10.756	0.36%
2022-04-19	10.98	10.76	11.00	10.54	11.52	69,500	761,330	10.954	10.79	10.57	10.81	10.35	11.32	70,747	10.761	-1.61%
2022-04-14	11.16	10.90	11.16	10.60	11.18	47,500	521,760	10.984	10.96	10.71	10.96	10.41	10.98	48,352	10.791	2.95%
2022-04-13	10.84	10.82	10.84	10.52	11.90	144,500	1,577,920	10.920	10.65	10.63	10.65	10.33	11.69	147,093	10.727	-3.90%
2022-04-12	11.28	11.28	11.50	11.16	11.50	13,000	146,760	11.289	11.08	11.08	11.30	10.96	11.30	13,233	11.090	-1.91%
2022-04-11	11.50	11.44	11.62	11.36	12.02	74,000	864,950	11.689	11.30	11.24	11.42	11.16	11.81	75,328	11.482	-4.33%
2022-04-08	12.02	12.02	12.18	11.86	12.44	83,500	1,011,090	12.109	11.81	11.81	11.97	11.65	12.22	84,998	11.895	1.86%
2022-04-07	11.80	11.80	11.90	11.60	12.64	1,701,500	20,584,420	12.098	11.59	11.59	11.69	11.40	12.42	1,732,035	11.885	-6.65%
2022-04-06	12.64	12.62	12.90	12.58	12.88	54,000	692,310	12.821	12.42	12.40	12.67	12.36	12.65	54,969	12.595	0.32%
2022-04-04	12.60	12.60	12.72	12.24	13.00	75,000	944,850	12.598	12.38	12.38	12.50	12.02	12.77	76,346	12.376	0.32%
2022-04-01	12.56	12.40	12.54	12.32	12.66	64,500	807,780	12.524	12.34	12.18	12.32	12.10	12.44	65,658	12.303	-0.95%
2022-03-31	12.68	12.50	12.70	12.26	13.10	681,000	8,836,900	12.976	12.46	12.28	12.48	12.04	12.87	693,221	12.748	-2.46%
2022-03-30	13.00	12.94	13.00	12.70	13.02	302,500	3,926,770	12.981	12.77	12.71	12.77	12.48	12.79	307,929	12.752	0.00%
2022-03-29	13.00	12.78	13.00	12.72	13.12	250,000	3,238,350	12.953	12.77	12.55	12.77	12.50	12.89	254,487	12.725	0.31%
2022-03-28	12.96	12.96	13.00	12.50	13.04	161,000	2,071,340	12.866	12.73	12.73	12.77	12.28	12.81	163,889	12.639	-0.31%
2022-03-25	13.00	12.92	13.00	12.82	13.48	148,500	1,936,050	13.037	12.77	12.69	12.77	12.59	13.24	151,165	12.808	-1.22%
2022-03-24	13.16	13.16	13.18	12.76	13.76	348,500	4,637,751	13.308	12.93	12.93	12.95	12.54	13.52	354,754	13.073	2.65%
2022-03-23	12.82	12.52	12.88	12.50	13.40	339,000	4,379,840	12.920	12.59	12.30	12.65	12.28	13.16	345,084	12.692	-1.38%
2022-03-22	13.00	12.86	13.00	12.40	13.24	375,000	4,872,090	12.992	12.77	12.63	12.77	12.18	13.01	381,730	12.763	-0.31%
2022-03-21	13.04	12.88	13.04	12.52	13.20	138,500	1,803,650	13.023	12.81	12.65	12.81	12.30	12.97	140,986	12.793	1.24%
2022-03-18	12.88	12.76	13.00	12.16	13.76	101,500	1,313,310	12.939	12.65	12.54	12.77	11.95	13.52	103,322	12.711	2.22%
2022-03-17	12.60	12.44	12.60	12.00	12.98	245,000	3,078,690	12.566	12.38	12.22	12.38	11.79	12.75	249,397	12.345	9.57%
2022-03-16	11.50	11.50	11.78	11.20	12.00	283,000	3,284,160	11.605	11.30	11.30	11.57	11.00	11.79	288,079	11.400	1.59%
2022-03-15	11.32	11.32	11.68	11.32	12.02	130,500	1,535,770	11.768	11.12	11.12	11.47	11.12	11.81	132,842	11.561	-7.67%
2022-03-14	12.26	12.26	12.28	12.20	13.00	45,000	556,460	12.366	12.04	12.04	12.06	11.98	12.77	45,808	12.148	-2.54%
2022-03-11	12.58	12.56	12.62	12.32	12.74	29,000	366,130	12.625	12.36	12.34	12.40	12.10	12.52	29,520	12.403	-2.93%
2022-03-10	12.96	12.96	13.00	12.62	13.10	29,500	379,390	12.861	12.73	12.73	12.77	12.40	12.87	30,029	12.634	5.02%
2022-03-09	12.34	12.30	12.52	12.26	12.40	29,000	357,770	12.337	12.12	12.08	12.30	12.04	12.18	29,520	12.119	-0.48%
2022-03-08	12.40	12.22	12.40	12.14	13.74	111,500	1,392,990	12.493	12.18	12.00	12.18	11.93	13.50	113,501	12.273	-4.62%
2022-03-07	13.00	12.92	13.10	12.58	13.50	70,000	926,190	13.231	12.77	12.69	12.87	12.36	13.26	71,256	12.998	-2.99%
2022-03-04	13.40	13.36	13.40	12.92	13.98	44,000	590,930	13.430	13.16	13.12	13.16	12.69	13.73	44,790	13.193	-3.74%
2022-03-03	13.92	13.88	13.94	13.68	14.14	34,500	478,890	13.881	13.67	13.64	13.69	13.44	13.89	35,119	13.636	-1.56%
2022-03-02	14.14	14.10	14.14	13.88	14.94	30,000	427,200	14.240	13.89	13.85	13.89	13.64	14.68	30,538	13.989	2.32%
2022-03-01	13.82	13.82	13.90	13.50	14.12	82,500	1,150,230	13.942	13.58	13.58	13.65	13.26	13.87	83,981	13.696	2.07%
2022-02-28	13.54	13.40	13.54	13.18	13.60	23,000	310,550	13.502	13.30	13.16	13.30	12.95	13.36	23,413	13.264	2.58%
2022-02-25	13.20	13.20	13.26	12.50	14.60	200,000	2,747,735	13.739	12.97	12.97	13.03	12.28	14.34	203,589	13.496	-7.04%
2022-02-24	14.20	14.20	14.30	14.20	15.16	87,000	1,273,330	14.636	13.95	13.95	14.05	13.95	14.89	88,561	14.378	-5.33%
2022-02-23	15.00	15.00	15.10	14.80	15.18	95,500	1,432,020	14.995	14.74	14.74	14.83	14.54	14.91	97,214	14.731	0.00%
2022-02-22	15.00	14.90	15.00	14.50	15.16	153,500	2,288,400	14.908	14.74	14.64	14.74	14.24	14.89	156,255	14.645	-2.72%
2022-02-21	15.42	15.42	15.52	15.28	15.70	109,000	1,685,265	15.461	15.15	15.15	15.25	15.01	15.42	110,956	15.189	0.00%
2022-02-18	15.42	15.40	15.58	15.24	15.92	262,500	4,095,640	15.602	15.15	15.13	15.31	14.97	15.64	267,211	15.327	-3.50%
2022-02-17	15.98	15.98	16.20	15.30	16.90	306,000	4,909,550	16.044	15.70	15.70	15.91	15.03	16.60	311,491	15.761	-4.43%
2022-02-16	16.72	16.72	16.80	16.50	17.00	124,500	2,089,630	16.784	16.43	16.43	16.50	16.21	16.70	126,734	16.488	0.24%
2022-02-15	16.68	16.68	16.78	16.00	16.78	131,500	2,181,980	16.593	16.39	16.39	16.48	15.72	16.48	133,860	16.300	1.21%
2022-02-14	16.48	16.46	16.80	16.00	17.56	352,000	5,841,510	16.595	16.19	16.17	16.50	15.72	17.25	358,317	16.303	-8.44%
2022-02-11	18.00	18.00	18.24	17.30	19.18	278,500	5,035,460	18.081	17.68	17.68	17.92	17.00	18.84	283,498	17.762	-6.25%
2022-02-10	19.20	19.20	19.50	19.20	20.80	212,000	4,213,930	19.877	18.86	18.86	19.16	18.86	20.43	215,805	19.527	-8.35%
2022-02-09	20.95	20.95	21.15	20.90	21.40	62,250	1,315,550	21.133	20.58	20.58	20.78	20.53	21.02	63,367	20.761	-4.12%
2022-02-08	21.85	21.65	21.85	21.05	21.85	32,500	706,812	21.748	21.46	21.27	21.46	20.68	21.46	33,083	21.365	0.00%
2022-02-07	21.85	21.80	22.25	21.85	22.40	35,500	785,800	22.135	21.46	21.42	21.86	21.46	22.01	36,137	21.745	-0.68%
2022-02-04	22.00	21.70	22.35	21.65	22.60	12,500	278,250	22.260	21.61	21.32	21.96	21.27	22.20	12,724	21.868	-3.08%
2022-01-31	22.70	21.10	23.00	22.00	22.70	186,500	4,091,800	21.940	22.30	20.73	22.59	21.61	22.30	189,847	21.553	3.42%
2022-01-28	21.95	21.50	22.00	20.75	22.20	16,000	341,825	21.364	21.56	21.12	21.61	20.38	21.81	16,287	20.987	2.09%
2022-01-27	21.50	21.35	21.95	21.10	22.90	33,000	724,675	21.960	21.12	20.97	21.56	20.73	22.50	33,592	21.573	-6.11%
2022-01-26	22.90	22.60	22.90	22.55	23.00	8,800	200,680	22.805	22.50	22.20	22.50	22.15	22.59	8,958	22.403	0.00%
2022-01-25	22.90	22.30	23.30	22.05	23.90	48,000	1,092,575	22.762	22.50	21.91	22.89	21.66	23.48	48,861	22.361	-4.98%
2022-01-24	24.10	23.80	24.10	23.50	24.35	23,500	563,400	23.975	23.68	23.38	23.68	23.09	23.92	23,922	23.552	-2.23%
2022-01-21	24.65	24.65	24.80	23.60	24.65	17,500	419,250	23.957	24.22	24.22	24.36	23.18	24.22	17,814	23.535	4.01%
2022-01-20	23.70	23.55	23.90	23.00	23.80	43,500	1,010,800	23.237	23.28	23.13	23.48	22.59	23.38	44,281	22.827	1.72%
2022-01-19	23.30	23.25	23.85	23.25	24.00	52,000	1,228,675	23.628	22.89	22.84	23.43	22.84	23.58	52,933	23.212	-2.71%
2022-01-18	23.95	24.00	24.20	23.10	24.00	22,000	524,475	23.840	23.53	23.58	23.77	22.69	23.58	22,395	23.419	1.48%
2022-01-17	23.60	23.60	23.75	23.50	26.25	25,000	601,125	24.045	23.18	23.18	23.33	23.09	25.79	25,449	23.621	-3.48%
2022-01-14	24.45	24.10	24.50	23.80	24.45	4,000	97,225	24.306	24.02	23.68	24.07	23.38	24.02	4,072	23.878	3.38%
2022-01-13	23.65	23.65	24.50	23.65	24.50	6,500	156,200	24.031	23.23	23.23	24.07	23.23	24.07	6,617	23.607	-4.44%
2022-01-12	24.75	24.25	24.75	23.80	24.75	21,000	507,700	24.176	24.31	23.82	24.31	23.38	24.31	21,377	23.750	4.21%
2022-01-11	23.75	23.80	24.10	23.60	26.25	27,500	676,425	24.597	23.33	23.38	23.68	23.18	25.79	27,994	24.164	-3.46%
2022-01-10	24.60	24.55	25.00	24.00	25.95	35,000	867,637	24.790	24.17	24.12	24.56	23.58	25.49	35,628	24.353	2.07%
2022-01-07	24.10	23.75	24.20	23.80	26.45	179,500	4,340,550	24.181	23.68	23.33	23.77	23.38	25.98	182,721	23.755	-1.63%
2022-01-06	24.50	24.40	24.60	23.65	25.05	60,500	1,465,350	24.221	24.07	23.97	24.17	23.23	24.61	61,586	23.794	-1.41%
2022-01-05	24.85	24.05	24.85	24.30	26.35	47,000	1,169,525	24.884	24.41	23.63	24.41	23.87	25.89	47,843	24.445	-0.20%
2022-01-04	24.90	23.15	24.90	24.40	26.35	35,500	884,500	24.916	24.46	22.74	24.46	23.97	25.89	36,137	24.476	-1.39%
2022-01-03	25.25	24.80	25.00	23.05	26.00	62,500	1,502,550	24.041	24.80	24.36	24.56	22.64	25.54	63,622	23.617	-0.98%
2021-12-31	25.50	24.40	25.50	23.05	26.00	404,000	10,234,906	25.334	25.05	23.97	25.05	22.64	25.54	411,250	24.887	8.05%
2021-12-30	23.60	23.50	23.60	22.65	23.60	282,500	6,596,500	23.350	23.18	23.09	23.18	22.25	23.18	287,570	22.939	3.51%
2021-12-29	22.80	22.75	22.80	22.60	23.35	513,000	11,535,200	22.486	22.40	22.35	22.40	22.20	22.94	522,206	22.089	2.70%
2021-12-28	22.20	22.20	23.15	20.80	21.80	73,500	1,579,875	21.495	21.81	21.81	22.74	20.43	21.42	74,819	21.116	5.46%
2021-12-24	21.05	21.00	21.45	19.82	22.45	111,000	2,338,620	21.069	20.68	20.63	21.07	19.47	22.05	112,992	20.697	4.99%
2021-12-23	20.05	19.78	20.05	19.18	20.50	75,200	1,492,581	19.848	19.70	19.43	19.70	18.84	20.14	76,550	19.498	2.30%
2021-12-22	19.60	19.60	19.82	19.60	20.25	285,000	5,643,030	19.800	19.25	19.25	19.47	19.25	19.89	290,115	19.451	-0.61%
2021-12-21	19.72	19.70	19.76	19.24	21.00	107,000	2,123,280	19.844	19.37	19.35	19.41	18.90	20.63	108,920	19.494	-3.33%
2021-12-20	20.40	20.35	20.50	20.40	21.75	55,500	1,171,025	21.100	20.04	19.99	20.14	20.04	21.37	56,496	20.728	-6.21%
2021-12-17	21.75	21.80	22.40	21.40	23.35	90,500	2,029,700	22.428	21.37	21.42	22.01	21.02	22.94	92,124	22.032	-6.85%
2021-12-16	23.35	23.25	23.35	23.10	23.60	15,000	351,475	23.432	22.94	22.84	22.94	22.69	23.18	15,269	23.019	-1.48%
2021-12-15	23.70	23.35	23.70	23.40	24.80	119,000	2,861,250	24.044	23.28	22.94	23.28	22.99	24.36	121,136	23.620	1.50%
2021-12-14	23.35	23.30	23.35	23.00	23.50	25,500	596,825	23.405	22.94	22.89	22.94	22.59	23.09	25,958	22.992	0.21%
2021-12-13	23.30	23.15	24.00	23.00	24.50	42,000	983,350	23.413	22.89	22.74	23.58	22.59	24.07	42,754	23.000	-5.28%
2021-12-10	24.60	23.85	24.60	24.00	24.65	14,000	339,925	24.280	24.17	23.43	24.17	23.58	24.22	14,251	23.852	2.50%
2021-12-09	24.00	23.95	24.00	23.65	24.40	13,000	312,525	24.040	23.58	23.53	23.58	23.23	23.97	13,233	23.617	0.84%
2021-12-08	23.80	23.80	23.85	23.60	24.95	60,000	1,432,450	23.874	23.38	23.38	23.43	23.18	24.51	61,077	23.453	-1.86%
2021-12-07	24.25	24.20	24.45	24.10	25.00	963,000	23,341,500	24.238	23.82	23.77	24.02	23.68	24.56	980,282	23.811	-4.34%
2021-12-06	25.35	25.00	25.40	25.00	26.05	49,492	1,263,182	25.523	24.90	24.56	24.95	24.56	25.59	50,380	25.073	-2.50%
2021-12-03	26.00	25.90	26.00	24.80	26.75	186,500	4,825,225	25.873	25.54	25.44	25.54	24.36	26.28	189,847	25.416	-3.70%
2021-12-02	27.00	26.05	27.00	25.90	27.00	112,900	2,964,430	26.257	26.52	25.59	26.52	25.44	26.52	114,926	25.794	4.25%
2021-12-01	25.90	25.85	25.90	25.50	26.75	101,500	2,655,200	26.160	25.44	25.39	25.44	25.05	26.28	103,322	25.698	-3.90%
2021-11-30	26.95	26.85	27.00	25.85	27.00	211,000	5,610,125	26.588	26.47	26.38	26.52	25.39	26.52	214,787	26.120	5.69%
2021-11-29	25.50	25.50	25.55	25.50	26.60	41,500	1,071,575	25.821	25.05	25.05	25.10	25.05	26.13	42,245	25.366	-2.11%
2021-11-26	26.05	26.05	26.15	26.00	27.45	42,500	1,112,900	26.186	25.59	25.59	25.69	25.54	26.97	43,263	25.724	-2.62%
2021-11-25	26.75	26.70	26.75	26.05	27.05	171,200	4,594,400	26.836	26.28	26.23	26.28	25.59	26.57	174,272	26.363	-0.93%
2021-11-24	27.00	26.60	27.00	25.55	27.00	168,000	4,462,300	26.561	26.52	26.13	26.52	25.10	26.52	171,015	26.093	5.68%
2021-11-23	25.55	25.05	25.50	24.80	26.80	91,500	2,340,400	25.578	25.10	24.61	25.05	24.36	26.33	93,142	25.127	-4.66%
2021-11-22	26.80	26.65	26.80	26.55	26.95	18,000	480,000	26.667	26.33	26.18	26.33	26.08	26.47	18,323	26.197	1.13%
2021-11-19	26.50	26.50	26.95	26.35	26.80	22,000	583,025	26.501	26.03	26.03	26.47	25.89	26.33	22,395	26.034	-1.12%
2021-11-18	26.80	26.75	26.80	26.50	27.05	41,500	1,111,525	26.784	26.33	26.28	26.33	26.03	26.57	42,245	26.312	-0.56%
2021-11-17	26.95	26.95	27.20	25.60	27.25	136,500	3,668,562	26.876	26.47	26.47	26.72	25.15	26.77	138,950	26.402	4.86%
2021-11-16	25.70	25.70	25.80	25.35	25.90	141,500	3,645,550	25.764	25.25	25.25	25.35	24.90	25.44	144,039	25.309	-0.39%
2021-11-15	25.80	25.80	25.95	25.45	27.00	51,500	1,350,025	26.214	25.35	25.35	25.49	25.00	26.52	52,424	25.752	-2.64%
2021-11-12	26.50	26.50	27.50	26.50	29.00	116,000	3,229,875	27.844	26.03	26.03	27.02	26.03	28.49	118,082	27.353	-8.62%
2021-11-11	29.00	28.70	29.10	27.50	30.05	78,500	2,269,550	28.912	28.49	28.19	28.59	27.02	29.52	79,909	28.402	6.03%
2021-11-10	27.35	27.35	27.90	25.55	27.35	1,136,000	29,962,012	26.375	26.87	26.87	27.41	25.10	26.87	1,156,387	25.910	4.99%
2021-11-09	26.05	26.05	26.10	25.85	26.80	70,000	1,827,000	26.100	25.59	25.59	25.64	25.39	26.33	71,256	25.640	-1.51%
2021-11-08	26.45	25.90	26.50	25.70	26.50	43,000	1,127,250	26.215	25.98	25.44	26.03	25.25	26.03	43,772	25.753	0.38%
2021-11-05	26.35	26.35	26.75	25.15	28.85	404,000	10,927,975	27.049	25.89	25.89	26.28	24.71	28.34	411,250	26.573	-6.89%
2021-11-04	28.30	28.35	28.65	28.05	28.75	27,000	772,225	28.601	27.80	27.85	28.14	27.56	28.24	27,485	28.097	-1.57%
2021-11-03	28.75	28.05	28.75	27.80	30.20	1,250,500	35,259,750	28.197	28.24	27.56	28.24	27.31	29.67	1,272,941	27.699	-2.21%
2021-11-02	29.40	29.40	30.30	29.35	32.80	82,000	2,498,200	30.466	28.88	28.88	29.77	28.83	32.22	83,472	29.929	-5.16%
2021-11-01	31.00	30.75	31.00	30.20	32.95	67,500	2,147,137	31.809	30.45	30.21	30.45	29.67	32.37	68,711	31.249	-5.92%
2021-10-29	32.95	32.60	32.95	29.05	33.20	358,660	11,159,430	31.114	32.37	32.03	32.37	28.54	32.61	365,097	30.566	-0.45%
2021-10-28	33.10	32.20	33.10	32.15	34.80	229,000	7,703,775	33.641	32.52	31.63	32.52	31.58	34.19	233,110	33.048	-2.07%
2021-10-27	33.80	33.80	34.80	33.75	35.60	81,500	2,792,200	34.260	33.20	33.20	34.19	33.16	34.97	82,963	33.656	-5.06%
2021-10-26	35.60	35.45	36.45	35.10	36.60	108,000	3,823,425	35.402	34.97	34.83	35.81	34.48	35.95	109,938	34.778	0.14%
2021-10-25	35.55	35.50	36.00	35.50	35.65	61,000	2,166,300	35.513	34.92	34.87	35.37	34.87	35.02	62,095	34.887	0.14%
2021-10-22	35.50	35.45	35.50	35.00	35.75	25,000	887,550	35.502	34.87	34.83	34.87	34.38	35.12	25,449	34.876	-2.20%
2021-10-21	36.30	35.50	36.30	34.80	36.50	84,500	2,998,100	35.481	35.66	34.87	35.66	34.19	35.86	86,016	34.855	0.83%
2021-10-20	36.00	35.90	36.00	35.90	36.55	52,000	1,873,875	36.036	35.37	35.27	35.37	35.27	35.91	52,933	35.401	-1.64%
2021-10-19	36.60	36.10	36.55	36.10	36.65	16,000	584,175	36.511	35.95	35.46	35.91	35.46	36.00	16,287	35.867	-0.27%
2021-10-18	36.70	35.90	36.80	35.90	36.70	9,500	343,600	36.168	36.05	35.27	36.15	35.27	36.05	9,670	35.531	1.38%
2021-10-15	36.20	36.30	36.50	36.00	36.95	29,000	1,054,350	36.357	35.56	35.66	35.86	35.37	36.30	29,520	35.716	0.56%
2021-10-12	36.00	35.70	36.00	35.60	36.30	10,000	358,100	35.810	35.37	35.07	35.37	34.97	35.66	10,179	35.179	1.12%
2021-10-11	35.60	35.70	36.00	35.60	37.05	44,500	1,610,175	36.184	34.97	35.07	35.37	34.97	36.40	45,299	35.546	-0.56%
2021-10-08	35.80	35.80	36.00	35.55	38.00	68,500	2,497,550	36.461	35.17	35.17	35.37	34.92	37.33	69,729	35.818	-5.79%
2021-10-07	38.00	38.00	38.20	37.55	38.50	24,728	941,000	38.054	37.33	37.33	37.53	36.89	37.82	25,172	37.383	1.20%
2021-10-06	37.55	37.50	38.30	37.35	41.55	46,955	1,807,065	38.485	36.89	36.84	37.62	36.69	40.82	47,798	37.807	-7.97%
2021-10-05	40.80	40.50	40.80	40.50	42.00	16,051	654,890	40.801	40.08	39.79	40.08	39.79	41.26	16,339	40.081	-2.86%
2021-10-04	42.00	41.20	42.00	41.25	43.80	14,500	610,100	42.076	41.26	40.47	41.26	40.52	43.03	14,760	41.334	-4.11%
2021-09-30	43.80	43.80	45.00	41.40	45.00	350,000	15,339,325	43.827	43.03	43.03	44.21	40.67	44.21	356,281	43.054	3.42%
2021-09-29	42.35	42.10	42.65	41.00	43.20	55,000	2,312,125	42.039	41.60	41.36	41.90	40.28	42.44	55,987	41.298	-2.64%
2021-09-28	43.50	43.10	43.70	39.20	43.80	75,500	3,150,150	41.724	42.73	42.34	42.93	38.51	43.03	76,855	40.988	10.97%
2021-09-27	39.20	39.20	39.40	37.50	39.60	92,000	3,538,900	38.466	38.51	38.51	38.71	36.84	38.90	93,651	37.788	4.12%
2021-09-24	37.65	37.65	39.15	37.60	39.15	14,500	554,500	38.241	36.99	36.99	38.46	36.94	38.46	14,760	37.567	-3.83%
2021-09-23	39.15	39.25	40.15	39.10	39.80	6,500	257,250	39.577	38.46	38.56	39.44	38.41	39.10	6,617	38.879	0.26%
2021-09-21	39.05	39.00	39.80	38.55	39.45	8,000	312,025	39.003	38.36	38.31	39.10	37.87	38.75	8,144	38.316	-0.89%
2021-09-20	39.40	39.15	40.00	39.20	39.55	59,500	2,332,900	39.208	38.71	38.46	39.29	38.51	38.85	60,568	38.517	-3.79%
2021-09-17	40.95	40.70	40.95	39.00	41.90	13,000	523,900	40.300	40.23	39.98	40.23	38.31	41.16	13,233	39.590	5.00%
2021-09-16	39.00	38.55	39.40	38.95	39.45	15,000	586,725	39.115	38.31	37.87	38.71	38.26	38.75	15,269	38.425	-1.14%
2021-09-15	39.45	39.40	40.15	38.00	40.45	17,500	693,600	39.634	38.75	38.71	39.44	37.33	39.74	17,814	38.936	-5.05%
2021-09-14	41.55	41.15	41.60	41.00	42.00	106,500	4,408,150	41.391	40.82	40.42	40.87	40.28	41.26	108,411	40.661	-1.07%
2021-09-13	42.00	41.50	42.00	40.00	42.00	34,000	1,405,200	41.329	41.26	40.77	41.26	39.29	41.26	34,610	40.601	5.00%
2021-09-10	40.00	40.05	40.35	39.80	40.35	39,500	1,585,775	40.146	39.29	39.34	39.64	39.10	39.64	40,209	39.438	-1.84%
2021-09-09	40.75	40.75	40.90	40.25	41.50	83,000	3,388,775	40.829	40.03	40.03	40.18	39.54	40.77	84,490	40.109	-2.98%
2021-09-08	42.00	41.65	42.00	41.00	42.00	80,500	3,364,062	41.790	41.26	40.92	41.26	40.28	41.26	81,945	41.053	0.36%
2021-09-07	41.85	42.00	42.15	41.05	42.10	51,000	2,137,000	41.902	41.11	41.26	41.41	40.33	41.36	51,915	41.163	0.36%
2021-09-06	41.70	41.60	41.90	40.25	42.15	128,000	5,314,550	41.520	40.96	40.87	41.16	39.54	41.41	130,297	40.788	2.46%
2021-09-03	40.70	40.35	40.70	40.25	41.20	37,500	1,520,200	40.539	39.98	39.64	39.98	39.54	40.47	38,173	39.824	0.37%
2021-09-02	40.55	40.55	40.90	39.80	41.30	49,000	1,989,000	40.592	39.84	39.84	40.18	39.10	40.57	49,879	39.876	1.88%
2021-09-01	39.80	39.70	40.10	39.05	40.70	220,500	8,833,075	40.059	39.10	39.00	39.39	38.36	39.98	224,457	39.353	-0.62%
2021-08-31	40.05	40.05	40.70	36.00	40.60	266,000	10,177,575	38.262	39.34	39.34	39.98	35.37	39.88	270,774	37.587	5.53%
2021-08-30	37.95	37.80	37.95	34.50	37.95	11,780	426,543	36.209	37.28	37.13	37.28	33.89	37.28	11,991	35.571	4.12%
2021-08-27	36.45	36.45	36.65	36.00	37.30	221,500	8,082,300	36.489	35.81	35.81	36.00	35.37	36.64	225,475	35.846	-2.15%
2021-08-26	37.25	37.25	37.30	37.25	37.70	59,500	2,225,750	37.408	36.59	36.59	36.64	36.59	37.04	60,568	36.748	0.27%
2021-08-25	37.15	37.15	37.50	37.15	38.00	247,500	9,275,050	37.475	36.50	36.50	36.84	36.50	37.33	251,942	36.814	3.77%
2021-08-24	35.80	35.75	35.80	35.20	36.10	321,000	11,489,750	35.794	35.17	35.12	35.17	34.58	35.46	326,761	35.163	-1.65%
2021-08-23	36.40	36.35	36.50	36.00	38.50	300,500	10,992,325	36.580	35.76	35.71	35.86	35.37	37.82	305,893	35.935	-1.36%
2021-08-20	36.90	36.90	36.95	36.90	39.00	374,000	14,109,950	37.727	36.25	36.25	36.30	36.25	38.31	380,712	37.062	-7.29%
2021-08-19	39.80	39.70	40.00	39.05	41.05	375,600	15,119,555	40.254	39.10	39.00	39.29	38.36	40.33	382,341	39.545	-2.57%
2021-08-18	40.85	40.55	40.85	40.35	41.50	153,500	6,261,800	40.794	40.13	39.84	40.13	39.64	40.77	156,255	40.074	-1.57%
2021-08-17	41.50	41.50	41.65	41.05	43.00	254,000	10,602,950	41.744	40.77	40.77	40.92	40.33	42.24	258,558	41.008	-3.04%
2021-08-16	42.80	42.70	42.75	42.50	43.80	51,000	2,191,025	42.961	42.05	41.95	42.00	41.75	43.03	51,915	42.204	-2.28%
2021-08-13	43.80	43.65	43.95	43.65	46.05	61,500	2,729,025	44.374	43.03	42.88	43.18	42.88	45.24	62,604	43.592	-4.99%
2021-08-12	46.10	46.00	46.10	45.80	46.60	57,000	2,631,625	46.169	45.29	45.19	45.29	44.99	45.78	58,023	45.355	-0.86%
2021-08-11	46.50	46.40	47.05	46.20	48.20	94,000	4,391,350	46.717	45.68	45.58	46.22	45.39	47.35	95,687	45.893	-0.43%
2021-08-10	46.70	46.60	46.80	46.00	48.30	132,250	6,181,950	46.744	45.88	45.78	45.97	45.19	47.45	134,623	45.920	-2.30%
2021-08-09	47.80	47.90	48.00	47.70	49.55	58,000	2,797,700	48.236	46.96	47.06	47.15	46.86	48.68	59,041	47.386	-1.44%
2021-08-06	48.50	48.35	48.95	48.05	49.30	124,500	6,067,975	48.739	47.64	47.50	48.09	47.20	48.43	126,734	47.880	-1.02%
2021-08-05	49.00	49.00	49.55	48.00	49.85	206,000	10,101,825	49.038	48.14	48.14	48.68	47.15	48.97	209,697	48.173	-1.01%
2021-08-04	49.50	48.85	49.50	45.80	49.80	355,879	16,950,322	47.630	48.63	47.99	48.63	44.99	48.92	362,266	46.790	6.68%
2021-08-03	46.40	46.35	46.50	45.00	50.35	462,500	21,945,575	47.450	45.58	45.53	45.68	44.21	49.46	470,800	46.613	-0.43%
2021-08-02	46.60	46.50	47.80	46.15	48.80	309,000	14,727,575	47.662	45.78	45.68	46.96	45.34	47.94	314,545	46.822	1.30%
2021-07-30	46.00	45.95	46.00	43.80	46.70	394,500	17,784,950	45.082	45.19	45.14	45.19	43.03	45.88	401,580	44.287	1.66%
2021-07-29	45.25	45.00	45.25	43.30	46.10	674,000	30,408,625	45.117	44.45	44.21	44.45	42.54	45.29	686,096	44.321	6.97%
2021-07-28	42.30	42.10	42.30	40.20	43.40	154,000	6,518,850	42.330	41.55	41.36	41.55	39.49	42.63	156,764	41.584	-2.31%
2021-07-27	43.30	43.30	43.50	41.20	45.70	660,000	28,309,625	42.893	42.54	42.54	42.73	40.47	44.89	671,844	42.137	-3.56%
2021-07-26	44.90	44.90	45.00	44.30	51.80	478,000	22,638,975	47.362	44.11	44.11	44.21	43.52	50.89	486,578	46.527	-10.56%
2021-07-23	50.20	49.80	50.20	49.50	51.90	251,500	12,743,200	50.669	49.31	48.92	49.31	48.63	50.99	256,013	49.776	-1.95%
2021-07-22	51.20	51.05	51.20	50.85	52.05	115,500	5,927,800	51.323	50.30	50.15	50.30	49.95	51.13	117,573	50.418	0.69%
2021-07-21	50.85	50.85	51.00	50.30	52.00	164,500	8,380,325	50.944	49.95	49.95	50.10	49.41	51.08	167,452	50.046	-0.29%
2021-07-20	51.00	50.50	51.00	46.80	51.45	1,155,500	56,875,611	49.222	50.10	49.61	50.10	45.97	50.54	1,176,237	48.354	-1.26%
2021-07-19	51.65	51.65	51.70	51.60	53.00	459,000	23,974,100	52.231	50.74	50.74	50.79	50.69	52.07	467,237	51.310	-2.55%
2021-07-16	53.00	53.00	53.35	51.90	55.70	818,500	43,963,425	53.712	52.07	52.07	52.41	50.99	54.72	833,189	52.765	-3.11%
2021-07-15	54.70	54.60	54.70	54.70	55.95	470,000	25,867,421	55.037	53.74	53.64	53.74	53.74	54.96	478,435	54.067	-2.32%
2021-07-14	56.00	56.00	56.15	54.00	56.75	1,131,550	63,125,852	55.787	55.01	55.01	55.16	53.05	55.75	1,151,857	54.804	2.75%
2021-07-13	54.50	54.50	54.70	54.30	56.30	353,550	19,473,250	55.079	53.54	53.54	53.74	53.34	55.31	359,895	54.108	-1.45%
2021-07-12	55.30	55.00	55.30	52.60	55.50	609,000	33,322,204	54.716	54.33	54.03	54.33	51.67	54.52	619,929	53.752	3.08%
2021-07-09	53.65	53.60	53.70	51.20	56.00	1,267,333	67,588,814	53.332	52.70	52.66	52.75	50.30	55.01	1,290,077	52.391	-2.10%
2021-07-08	54.80	54.80	55.00	54.80	57.70	1,696,834	95,454,899	56.255	53.83	53.83	54.03	53.83	56.68	1,727,285	55.263	-0.36%
2021-07-07	55.00	55.00	55.05	52.90	55.50	1,732,845	94,526,773	54.550	54.03	54.03	54.08	51.97	54.52	1,763,943	53.588	-1.52%
2021-07-06	55.85	55.85	55.90	55.15	59.75	3,010,904	171,269,017	56.883	54.87	54.87	54.91	54.18	58.70	3,064,938	55.880	-6.92%
2021-07-05	60.00	60.00	60.05	50.50	60.80	58,970,950	3,342,108,366	56.674	58.94	58.94	58.99	49.61	59.73	60,029,243	55.675