Prices and Webb-site Total Returns

Beijing Airdoc Technology Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02251	2021-11-05			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
2026-02-03	11.56	11.56	12.00	11.50	11.51	4,000	46,034	11.509	11.56	11.56	12.00	11.50	11.51	4,000	11.509	0.52%
2026-02-02	11.50	11.50	12.96	11.50	11.52	5,000	57,523	11.505	11.50	11.50	12.96	11.50	11.52	5,000	11.505	-0.17%
2026-01-30	11.52	11.51	12.00	11.51	11.52	200	2,303	11.515	11.52	11.51	12.00	11.51	11.52	200	11.515	0.09%
2026-01-29	11.51	11.51	11.80	11.50	11.78	13,900	161,694	11.633	11.51	11.51	11.80	11.50	11.78	13,900	11.633	-3.76%
2026-01-28	11.96	11.80	12.00	11.61	11.96	2,600	30,857	11.868	11.96	11.80	12.00	11.61	11.96	2,600	11.868	-0.75%
2026-01-27	12.05	11.98	12.05	11.90	12.05	4,600	55,018	11.960	12.05	11.98	12.05	11.90	12.05	4,600	11.960	1.18%
2026-01-26	11.91	11.64	11.91	11.60	11.92	34,700	412,084	11.876	11.91	11.64	11.91	11.60	11.92	34,700	11.876	-0.08%
2026-01-23	11.92	11.92	12.01	11.85	12.05	18,300	219,437	11.991	11.92	11.92	12.01	11.85	12.05	18,300	11.991	0.17%
2026-01-22	11.90	11.79	11.90	11.70	11.99	95,400	1,135,579	11.903	11.90	11.79	11.90	11.70	11.99	95,400	11.903	-0.34%
2026-01-21	11.94	11.83	11.94	11.82	12.14	18,700	223,078	11.929	11.94	11.83	11.94	11.82	12.14	18,700	11.929	-1.97%
2026-01-20	12.18	11.95	12.18	11.87	12.20	675,400	7,916,702	11.722	12.18	11.95	12.18	11.87	12.20	675,400	11.722	-0.16%
2026-01-19	12.20	12.07	12.20	12.03	12.72	145,700	1,821,527	12.502	12.20	12.07	12.20	12.03	12.72	145,700	12.502	-5.13%
2026-01-16	12.86	12.86	12.92	12.80	13.01	65,800	848,658	12.898	12.86	12.86	12.92	12.80	13.01	65,800	12.898	-1.08%
2026-01-15	13.00	12.85	13.10	12.71	13.30	108,165	1,400,312	12.946	13.00	12.85	13.10	12.71	13.30	108,165	12.946	-2.33%
2026-01-14	13.31	13.23	13.31	13.09	13.57	57,200	763,243	13.343	13.31	13.23	13.31	13.09	13.57	57,200	13.343	1.60%
2026-01-13	13.10	12.89	13.10	12.50	13.77	164,000	2,144,090	13.074	13.10	12.89	13.10	12.50	13.77	164,000	13.074	4.80%
2026-01-09	12.50	12.24	12.50	11.64	12.93	27,100	327,850	12.098	12.50	12.24	12.50	11.64	12.93	27,100	12.098	4.69%
2026-01-08	11.94	11.94	12.10	11.10	12.20	12,900	155,604	12.062	11.94	11.94	12.10	11.10	12.20	12,900	12.062	-1.89%
2026-01-07	12.17	12.06	12.20	11.00	12.17	64,900	763,147	11.759	12.17	12.06	12.20	11.00	12.17	64,900	11.759	1.00%
2026-01-06	12.05	12.05	12.30	11.90	12.59	80,200	977,570	12.189	12.05	12.05	12.30	11.90	12.59	80,200	12.189	0.42%
2026-01-05	12.00	11.86	12.45	11.55	12.48	159,500	1,922,570	12.054	12.00	11.86	12.45	11.55	12.48	159,500	12.054	4.99%
2025-12-31	11.43	11.10	-	10.80	11.43	9,500	105,944	11.152	11.43	11.10	-	10.80	11.43	9,500	11.152	1.69%
2025-12-30	11.24	11.23	12.18	11.23	12.00	28,400	328,956	11.583	11.24	11.23	12.18	11.23	12.00	28,400	11.583	-5.94%
2025-12-29	11.95	11.65	11.98	11.53	11.95	85,600	1,000,724	11.691	11.95	11.65	11.98	11.53	11.95	85,600	11.691	-0.42%
2025-12-24	12.00	11.55	12.00	-	-	0	0	-	12.00	11.55	12.00	-	-	0	-	0.00%
2025-12-23	12.00	11.99	12.00	11.52	12.00	87,900	1,031,127	11.731	12.00	11.99	12.00	11.52	12.00	87,900	11.731	0.42%
2025-12-22	11.95	11.51	11.95	11.50	11.99	48,700	569,407	11.692	11.95	11.51	11.95	11.50	11.99	48,700	11.692	0.08%
2025-12-19	11.94	11.43	11.94	11.44	12.00	73,600	866,183	11.769	11.94	11.43	11.94	11.44	12.00	73,600	11.769	3.92%
2025-12-18	11.49	11.49	11.78	11.38	11.70	105,200	1,220,884	11.605	11.49	11.49	11.78	11.38	11.70	105,200	11.605	1.06%
2025-12-17	11.37	11.37	12.00	11.02	11.60	87,600	1,008,840	11.516	11.37	11.37	12.00	11.02	11.60	87,600	11.516	0.18%
2025-12-16	11.35	11.05	11.35	11.03	11.35	15,700	175,941	11.206	11.35	11.05	11.35	11.03	11.35	15,700	11.206	0.98%
2025-12-15	11.24	11.05	11.24	11.00	11.45	73,714	819,459	11.117	11.24	11.05	11.24	11.00	11.45	73,714	11.117	0.54%
2025-12-12	11.18	11.73	12.98	11.00	12.98	521,619	5,973,625	11.452	11.18	11.73	12.98	11.00	12.98	521,619	11.452	-1.06%
2025-12-11	11.30	11.15	12.69	10.98	11.38	74,900	832,556	11.116	11.30	11.15	12.69	10.98	11.38	74,900	11.116	-0.62%
2025-12-10	11.37	11.18	11.37	11.19	11.48	61,500	697,804	11.346	11.37	11.18	11.37	11.19	11.48	61,500	11.346	-0.79%
2025-12-09	11.46	11.31	11.46	10.88	11.60	100,500	1,124,091	11.185	11.46	11.31	11.46	10.88	11.60	100,500	11.185	5.33%
2025-12-08	10.88	10.04	11.23	10.88	11.66	53,500	601,218	11.238	10.88	10.04	11.23	10.88	11.66	53,500	11.238	-6.69%
2025-12-05	11.66	11.56	11.66	11.55	11.90	20,900	243,556	11.653	11.66	11.56	11.66	11.55	11.90	20,900	11.653	-1.19%
2025-12-04	11.80	11.60	11.80	11.60	11.99	44,600	521,732	11.698	11.80	11.60	11.80	11.60	11.99	44,600	11.698	1.46%
2025-12-03	11.63	11.45	11.63	11.20	11.74	76,200	878,220	11.525	11.63	11.45	11.63	11.20	11.74	76,200	11.525	-0.26%
2025-12-02	11.66	11.41	11.66	11.35	11.79	125,200	1,447,875	11.565	11.66	11.41	11.66	11.35	11.79	125,200	11.564	-1.10%
2025-12-01	11.79	11.59	11.79	11.59	11.79	29,300	340,423	11.619	11.79	11.59	11.79	11.59	11.79	29,300	11.619	-0.42%
2025-11-28	11.84	11.84	11.91	11.84	12.06	14,600	173,663	11.895	11.84	11.84	11.91	11.84	12.06	14,600	11.895	-1.82%
2025-11-27	12.06	12.00	12.06	11.89	12.19	50,500	613,357	12.146	12.06	12.00	12.06	11.89	12.19	50,500	12.146	-1.07%
2025-11-26	12.19	11.99	12.19	11.97	12.21	7,200	86,965	12.079	12.19	11.99	12.19	11.97	12.21	7,200	12.078	-0.49%
2025-11-25	12.25	12.11	12.25	11.97	12.46	77,100	937,875	12.164	12.25	12.11	12.25	11.97	12.46	77,100	12.164	2.17%
2025-11-24	11.99	11.89	11.99	11.35	11.99	104,200	1,211,656	11.628	11.99	11.89	11.99	11.35	11.99	104,200	11.628	3.36%
2025-11-21	11.60	11.30	11.60	11.29	11.79	145,900	1,674,825	11.479	11.60	11.30	11.60	11.29	11.79	145,900	11.479	-0.68%
2025-11-20	11.68	11.63	11.71	11.60	12.20	104,100	1,227,337	11.790	11.68	11.63	11.71	11.60	12.20	104,100	11.790	-1.35%
2025-11-19	11.84	11.83	12.00	11.50	12.15	109,700	1,284,913	11.713	11.84	11.83	12.00	11.50	12.15	109,700	11.713	1.89%
2025-11-18	11.62	11.62	11.78	11.60	12.00	109,900	1,294,623	11.780	11.62	11.62	11.78	11.60	12.00	109,900	11.780	-1.44%
2025-11-17	11.79	11.74	11.92	11.70	12.00	74,500	886,729	11.902	11.79	11.74	11.92	11.70	12.00	74,500	11.902	-1.42%
2025-11-14	11.96	11.92	11.98	11.60	12.00	39,200	468,489	11.951	11.96	11.92	11.98	11.60	12.00	39,200	11.951	2.05%
2025-11-13	11.72	11.66	12.49	11.60	12.50	146,900	1,767,636	12.033	11.72	11.66	12.49	11.60	12.50	146,900	12.033	-3.54%
2025-11-12	12.15	11.92	12.22	11.59	12.45	82,900	1,003,496	12.105	12.15	11.92	12.22	11.59	12.45	82,900	12.105	-1.94%
2025-11-11	12.39	12.20	12.39	11.42	12.42	102,200	1,220,083	11.938	12.39	12.20	12.39	11.42	12.42	102,200	11.938	1.39%
2025-11-10	12.22	12.20	12.51	11.38	12.90	54,800	664,207	12.121	12.22	12.20	12.51	11.38	12.90	54,800	12.121	2.69%
2025-11-07	11.90	11.90	12.10	11.85	12.16	279,100	3,348,405	11.997	11.90	11.90	12.10	11.85	12.16	279,100	11.997	-1.90%
2025-11-06	12.13	12.15	12.29	12.00	12.41	79,700	968,036	12.146	12.13	12.15	12.29	12.00	12.41	79,700	12.146	-2.26%
2025-11-05	12.41	12.40	13.39	12.02	13.40	108,000	1,347,604	12.478	12.41	12.40	13.39	12.02	13.40	108,000	12.478	-2.21%
2025-11-04	12.69	12.69	13.20	12.50	12.97	70,500	899,384	12.757	12.69	12.69	13.20	12.50	12.97	70,500	12.757	-2.16%
2025-11-03	12.97	12.97	13.50	12.88	13.09	14,800	192,440	13.003	12.97	12.97	13.50	12.88	13.09	14,800	13.003	-0.38%
2025-10-31	13.02	13.02	13.14	12.73	13.32	11,100	144,651	13.032	13.02	13.02	13.14	12.73	13.32	11,100	13.032	1.72%
2025-10-30	12.80	12.80	13.34	12.62	13.93	7,100	90,645	12.767	12.80	12.80	13.34	12.62	13.93	7,100	12.767	0.31%
2025-10-28	12.76	12.62	14.30	-	-	0	0	-	12.76	12.62	14.30	-	-	0	-	0.00%
2025-10-27	12.76	12.76	14.30	12.72	12.76	1,100	14,026	12.751	12.76	12.76	14.30	12.72	12.76	1,100	12.751	0.31%
2025-10-24	12.72	12.60	13.81	-	-	0	0	-	12.72	12.60	13.81	-	-	0	-	0.00%
2025-10-23	12.72	12.72	12.82	12.60	12.92	21,300	272,090	12.774	12.72	12.72	12.82	12.60	12.92	21,300	12.774	-1.55%
2025-10-22	12.92	12.92	13.10	12.92	13.00	5,800	75,147	12.956	12.92	12.92	13.10	12.92	13.00	5,800	12.956	-1.37%
2025-10-21	13.10	13.10	14.22	12.83	13.25	7,300	96,088	13.163	13.10	13.10	14.22	12.83	13.25	7,300	13.163	-1.06%
2025-10-20	13.24	13.24	14.36	13.24	13.28	1,600	21,211	13.257	13.24	13.24	14.36	13.24	13.28	1,600	13.257	-0.30%
2025-10-17	13.28	13.28	14.40	13.26	13.46	55,300	734,368	13.280	13.28	13.28	14.40	13.26	13.46	55,300	13.280	0.15%
2025-10-16	13.26	13.26	13.50	13.21	13.29	2,100	27,857	13.265	13.26	13.26	13.50	13.21	13.29	2,100	13.265	2.00%
2025-10-15	13.00	13.00	13.07	12.44	13.00	20,700	264,787	12.792	13.00	13.00	13.07	12.44	13.00	20,700	12.792	2.04%
2025-10-14	12.74	12.70	13.21	12.70	13.29	26,700	345,303	12.933	12.74	12.70	13.21	12.70	13.29	26,700	12.933	-4.35%
2025-10-13	13.32	13.32	13.60	13.18	13.73	39,800	530,456	13.328	13.32	13.32	13.60	13.18	13.73	39,800	13.328	-4.17%
2025-10-10	13.90	13.90	14.01	13.90	14.40	35,400	496,196	14.017	13.90	13.90	14.01	13.90	14.40	35,400	14.017	0.58%
2025-10-09	13.82	13.78	13.90	13.72	14.27	24,400	341,630	14.001	13.82	13.78	13.90	13.72	14.27	24,400	14.001	-3.15%
2025-10-08	14.27	14.26	14.48	13.85	14.26	16,900	236,696	14.006	14.27	14.26	14.48	13.85	14.26	16,900	14.006	3.03%
2025-10-06	13.85	13.73	13.93	13.72	13.87	19,000	261,857	13.782	13.85	13.73	13.93	13.72	13.87	19,000	13.782	0.29%
2025-10-03	13.81	13.81	13.88	13.68	13.93	57,400	792,182	13.801	13.81	13.81	13.88	13.68	13.93	57,400	13.801	-1.92%
2025-10-02	14.08	13.93	14.08	13.90	14.09	54,400	757,756	13.929	14.08	13.93	14.08	13.90	14.09	54,400	13.929	0.93%
2025-09-30	13.95	13.83	13.95	13.72	13.99	32,500	449,376	13.827	13.95	13.83	13.95	13.72	13.99	32,500	13.827	-0.29%
2025-09-29	13.99	13.95	13.99	13.83	14.00	33,900	472,300	13.932	13.99	13.95	13.99	13.83	14.00	33,900	13.932	-0.71%
2025-09-26	14.09	14.04	14.11	13.88	14.67	128,600	1,804,319	14.031	14.09	14.04	14.11	13.88	14.67	128,600	14.030	-3.95%
2025-09-25	14.67	14.46	14.67	13.62	16.00	360,300	5,463,754	15.165	14.67	14.46	14.67	13.62	16.00	360,300	15.164	-4.12%
2025-09-24	15.30	15.23	15.30	14.53	15.75	899,500	13,822,874	15.367	15.30	15.23	15.30	14.53	15.75	899,500	15.367	0.00%
2025-09-23	15.30	15.25	15.30	14.46	15.38	304,400	4,633,263	15.221	15.30	15.25	15.30	14.46	15.38	304,400	15.221	0.86%
2025-09-22	15.17	15.03	15.17	14.30	15.37	283,253	4,304,146	15.195	15.17	15.03	15.17	14.30	15.37	283,253	15.195	0.46%
2025-09-19	15.10	14.91	15.10	14.75	15.10	151,900	2,275,487	14.980	15.10	14.91	15.10	14.75	15.10	151,900	14.980	1.68%
2025-09-18	14.85	14.61	15.00	14.23	15.01	47,200	702,963	14.893	14.85	14.61	15.00	14.23	15.01	47,200	14.893	-1.00%
2025-09-17	15.00	14.73	15.00	14.70	15.00	33,200	497,092	14.973	15.00	14.73	15.00	14.70	15.00	33,200	14.973	0.00%
2025-09-16	15.00	14.70	15.14	14.61	15.00	49,700	739,899	14.887	15.00	14.70	15.14	14.61	15.00	49,700	14.887	1.28%
2025-09-15	14.81	14.81	15.00	14.58	15.05	48,900	727,940	14.886	14.81	14.81	15.00	14.58	15.05	48,900	14.886	-2.05%
2025-09-12	15.12	14.89	15.13	14.79	15.36	189,600	2,888,326	15.234	15.12	14.89	15.13	14.79	15.36	189,600	15.234	-0.26%
2025-09-11	15.16	15.16	15.25	14.99	15.21	183,400	2,771,606	15.112	15.16	15.16	15.25	14.99	15.21	183,400	15.112	1.20%
2025-09-10	14.98	14.81	14.98	14.03	14.98	15,500	227,967	14.708	14.98	14.81	14.98	14.03	14.98	15,500	14.708	2.60%
2025-09-09	14.60	14.59	15.00	14.01	14.98	36,300	532,356	14.666	14.60	14.59	15.00	14.01	14.98	36,300	14.665	-1.08%
2025-09-08	14.76	14.72	14.90	14.57	14.86	79,400	1,173,844	14.784	14.76	14.72	14.90	14.57	14.86	79,400	14.784	0.48%
2025-09-05	14.69	14.60	14.71	14.02	14.90	19,100	281,238	14.725	14.69	14.60	14.71	14.02	14.90	19,100	14.725	-1.34%
2025-09-04	14.89	14.80	14.89	14.61	15.03	54,000	802,473	14.861	14.89	14.80	14.89	14.61	15.03	54,000	14.861	-0.87%
2025-09-03	15.02	14.84	15.02	14.23	15.14	524,700	7,885,491	15.029	15.02	14.84	15.02	14.23	15.14	524,700	15.029	3.59%
2025-09-02	14.50	14.29	14.72	14.09	14.65	111,600	1,615,066	14.472	14.50	14.29	14.72	14.09	14.65	111,600	14.472	2.91%
2025-09-01	14.09	14.09	14.60	14.07	14.81	98,536	1,439,920	14.613	14.09	14.09	14.60	14.07	14.81	98,536	14.613	0.36%
2025-08-29	14.04	14.04	14.50	13.86	15.06	715,300	10,600,300	14.819	14.04	14.04	14.50	13.86	15.06	715,300	14.819	0.29%
2025-08-28	14.00	14.00	14.25	13.66	14.32	75,600	1,062,737	14.057	14.00	14.00	14.25	13.66	14.32	75,600	14.057	-0.28%
2025-08-27	14.04	13.96	14.23	13.83	14.32	90,000	1,269,683	14.108	14.04	13.96	14.23	13.83	14.32	90,000	14.108	1.67%
2025-08-26	13.81	13.80	13.85	13.38	13.85	81,100	1,111,991	13.711	13.81	13.80	13.85	13.38	13.85	81,100	13.711	3.45%
2025-08-25	13.35	13.27	13.35	12.80	13.41	248,500	3,248,428	13.072	13.35	13.27	13.35	12.80	13.41	248,500	13.072	3.49%
2025-08-22	12.90	12.88	12.90	12.70	13.46	155,000	2,010,652	12.972	12.90	12.88	12.90	12.70	13.46	155,000	12.972	-2.42%
2025-08-21	13.22	13.21	13.41	12.85	13.41	20,500	270,871	13.213	13.22	13.21	13.41	12.85	13.41	20,500	13.213	2.88%
2025-08-20	12.85	12.84	12.98	12.76	13.05	19,900	256,469	12.888	12.85	12.84	12.98	12.76	13.05	19,900	12.888	-0.85%
2025-08-19	12.96	12.69	12.96	12.50	13.50	146,000	1,898,173	13.001	12.96	12.69	12.96	12.50	13.50	146,000	13.001	-2.70%
2025-08-18	13.32	13.31	13.50	13.26	13.80	27,500	369,034	13.419	13.32	13.31	13.50	13.26	13.80	27,500	13.419	-2.13%
2025-08-15	13.61	13.61	13.70	13.10	13.61	51,500	690,947	13.416	13.61	13.61	13.70	13.10	13.61	51,500	13.416	3.18%
2025-08-14	13.19	13.18	13.30	12.85	13.21	12,400	163,022	13.147	13.19	13.18	13.30	12.85	13.21	12,400	13.147	0.00%
2025-08-13	13.19	13.14	13.50	12.88	13.30	22,100	291,303	13.181	13.19	13.14	13.50	12.88	13.30	22,100	13.181	2.41%
2025-08-12	12.88	12.80	12.88	12.67	13.04	6,900	88,983	12.896	12.88	12.80	12.88	12.67	13.04	6,900	12.896	-1.23%
2025-08-11	13.04	13.03	13.20	13.01	13.25	19,200	253,080	13.181	13.04	13.03	13.20	13.01	13.25	19,200	13.181	-1.29%
2025-08-08	13.21	13.21	14.31	13.20	13.32	2,000	26,545	13.273	13.21	13.21	14.31	13.20	13.32	2,000	13.273	-0.83%
2025-08-07	13.32	13.31	13.98	13.25	13.35	7,200	95,833	13.310	13.32	13.31	13.98	13.25	13.35	7,200	13.310	0.08%
2025-08-06	13.31	13.30	13.94	12.89	13.91	42,800	567,520	13.260	13.31	13.30	13.94	12.89	13.91	42,800	13.260	-0.67%
2025-08-05	13.40	13.37	14.00	13.12	14.00	27,500	377,958	13.744	13.40	13.37	14.00	13.12	14.00	27,500	13.744	-0.59%
2025-08-04	13.48	13.43	13.70	13.10	13.70	32,200	430,344	13.365	13.48	13.43	13.70	13.10	13.70	32,200	13.365	1.35%
2025-08-01	13.30	13.30	13.38	13.02	13.50	9,500	126,494	13.315	13.30	13.30	13.38	13.02	13.50	9,500	13.315	-2.92%
2025-07-31	13.70	13.50	13.82	13.18	14.10	28,200	388,940	13.792	13.70	13.50	13.82	13.18	14.10	28,200	13.792	4.26%
2025-07-30	13.14	13.06	13.26	13.00	13.70	20,500	269,894	13.166	13.14	13.06	13.26	13.00	13.70	20,500	13.166	-7.85%
2025-07-29	14.26	14.14	14.26	13.70	14.28	26,100	370,596	14.199	14.26	14.14	14.26	13.70	14.28	26,100	14.199	1.86%
2025-07-28	14.00	13.96	14.30	13.16	14.36	205,300	2,859,524	13.929	14.00	13.96	14.30	13.16	14.36	205,300	13.929	7.03%
2025-07-25	13.08	13.08	13.18	13.06	13.20	18,600	244,418	13.141	13.08	13.08	13.18	13.06	13.20	18,600	13.141	1.40%
2025-07-24	12.90	12.80	13.46	12.50	13.26	110,100	1,431,238	12.999	12.90	12.80	13.46	12.50	13.26	110,100	12.999	-2.27%
2025-07-23	13.20	13.02	13.50	13.02	13.20	2,300	29,982	13.036	13.20	13.02	13.50	13.02	13.20	2,300	13.036	1.38%
2025-07-22	13.02	13.02	13.12	13.02	13.44	83,500	1,115,972	13.365	13.02	13.02	13.12	13.02	13.44	83,500	13.365	-1.51%
2025-07-21	13.22	13.02	13.48	12.74	13.38	55,800	741,110	13.282	13.22	13.02	13.48	12.74	13.38	55,800	13.282	0.92%
2025-07-18	13.10	13.10	13.28	13.00	13.40	42,200	559,356	13.255	13.10	13.10	13.28	13.00	13.40	42,200	13.255	1.55%
2025-07-17	12.90	12.90	13.00	12.62	13.00	37,114	480,844	12.956	12.90	12.90	13.00	12.62	13.00	37,114	12.956	2.22%
2025-07-16	12.62	12.62	12.76	12.52	12.62	6,300	79,302	12.588	12.62	12.62	12.76	12.52	12.62	6,300	12.588	0.16%
2025-07-15	12.60	12.56	12.76	12.50	12.60	23,400	293,666	12.550	12.60	12.56	12.76	12.50	12.60	23,400	12.550	-2.33%
2025-07-14	12.90	12.52	12.90	-	-	0	0	-	12.90	12.52	12.90	-	-	0	-	-0.15%
2025-07-11	12.92	12.84	12.96	12.72	12.96	55,800	719,850	12.901	12.92	12.84	12.96	12.72	12.96	55,800	12.901	1.57%
2025-07-10	12.72	12.72	13.00	12.60	12.74	40,000	508,006	12.700	12.72	12.72	13.00	12.60	12.74	40,000	12.700	0.32%
2025-07-09	12.68	12.68	12.96	12.66	12.68	7,200	91,268	12.676	12.68	12.68	12.96	12.66	12.68	7,200	12.676	-2.61%
2025-07-08	13.02	12.76	13.10	12.72	13.02	4,600	59,680	12.974	13.02	12.76	13.10	12.72	13.02	4,600	12.974	-0.76%
2025-07-07	13.12	13.12	13.34	12.48	13.60	35,100	466,584	13.293	13.12	13.12	13.34	12.48	13.60	35,100	13.293	5.30%
2025-07-04	12.46	12.42	12.60	12.40	13.02	5,100	63,918	12.533	12.46	12.42	12.60	12.40	13.02	5,100	12.533	-1.58%
2025-07-03	12.66	12.66	12.82	12.26	12.98	70,300	894,348	12.722	12.66	12.66	12.82	12.26	12.98	70,300	12.722	-0.94%
2025-07-02	12.78	12.78	13.02	12.44	12.78	13,800	174,768	12.664	12.78	12.78	13.02	12.44	12.78	13,800	12.664	0.16%
2025-06-30	12.76	12.72	12.82	12.76	12.76	1,044,897	12,593,910	12.053	12.76	12.72	12.82	12.76	12.76	1,044,897	12.053	-0.93%
2025-06-27	12.88	12.88	12.96	12.80	13.30	62,900	810,298	12.882	12.88	12.88	12.96	12.80	13.30	62,900	12.882	0.00%
2025-06-26	12.88	12.80	13.10	12.68	14.30	180,900	2,372,330	13.114	12.88	12.80	13.10	12.68	14.30	180,900	13.114	2.38%
2025-06-25	12.58	12.58	12.70	12.02	12.70	139,400	1,744,694	12.516	12.58	12.58	12.70	12.02	12.70	139,400	12.516	0.64%
2025-06-24	12.50	12.48	12.50	12.08	12.60	156,700	1,957,010	12.489	12.50	12.48	12.50	12.08	12.60	156,700	12.489	1.63%
2025-06-23	12.30	12.20	12.30	12.00	12.30	158,100	1,920,400	12.147	12.30	12.20	12.30	12.00	12.30	158,100	12.147	2.50%
2025-06-20	12.00	12.00	12.32	11.20	12.80	741,835	9,011,207	12.147	12.00	12.00	12.32	11.20	12.80	741,835	12.147	7.33%
2025-06-19	11.18	11.18	11.36	11.18	11.44	40,100	454,452	11.333	11.18	11.18	11.36	11.18	11.44	40,100	11.333	-3.29%
2025-06-18	11.56	11.50	11.70	11.50	11.72	41,400	483,314	11.674	11.56	11.50	11.70	11.50	11.72	41,400	11.674	-1.37%
2025-06-17	11.72	11.62	11.72	11.34	11.92	125,600	1,477,504	11.764	11.72	11.62	11.72	11.34	11.92	125,600	11.764	1.21%
2025-06-16	11.58	11.48	11.80	11.38	12.00	59,900	716,552	11.963	11.58	11.48	11.80	11.38	12.00	59,900	11.962	-4.61%
2025-06-13	12.14	12.00	12.14	12.16	12.18	1,000	12,170	12.170	12.14	12.00	12.14	12.16	12.18	1,000	12.170	-0.16%
2025-06-12	12.16	12.02	12.18	12.02	12.20	3,900	47,418	12.159	12.16	12.02	12.18	12.02	12.20	3,900	12.158	1.00%
2025-06-11	12.04	12.02	12.20	12.02	12.02	300	3,606	12.020	12.04	12.02	12.20	12.02	12.02	300	12.020	-1.31%
2025-06-10	12.20	12.00	12.28	12.20	12.28	2,400	29,338	12.224	12.20	12.00	12.28	12.20	12.28	2,400	12.224	0.00%
2025-06-09	12.20	12.20	12.40	12.10	12.46	106,600	1,313,028	12.317	12.20	12.20	12.40	12.10	12.46	106,600	12.317	0.66%
2025-06-06	12.12	12.12	12.46	12.08	12.12	6,200	75,120	12.116	12.12	12.12	12.46	12.08	12.12	6,200	12.116	0.33%
2025-06-05	12.08	12.08	12.40	11.14	12.40	103,100	1,265,208	12.272	12.08	12.08	12.40	11.14	12.40	103,100	12.272	-0.33%
2025-06-04	12.12	12.10	12.24	11.82	12.58	161,500	1,970,298	12.200	12.12	12.10	12.24	11.82	12.58	161,500	12.200	-0.66%
2025-06-03	12.20	12.20	12.50	11.06	12.50	66,000	804,406	12.188	12.20	12.20	12.50	11.06	12.50	66,000	12.188	1.50%
2025-06-02	12.02	11.90	12.80	11.64	12.02	14,800	176,574	11.931	12.02	11.90	12.80	11.64	12.02	14,800	11.931	1.01%
2025-05-30	11.90	11.90	12.04	11.82	12.06	16,100	192,530	11.958	11.90	11.90	12.04	11.82	12.06	16,100	11.958	-4.03%
2025-05-29	12.40	12.18	12.48	12.18	12.50	71,400	887,378	12.428	12.40	12.18	12.48	12.18	12.50	71,400	12.428	1.97%
2025-05-28	12.16	12.14	12.60	11.98	12.60	284,500	3,519,950	12.372	12.16	12.14	12.60	11.98	12.60	284,500	12.372	-2.09%
2025-05-27	12.42	12.34	13.44	-	-	0	0	-	12.42	12.34	13.44	-	-	0	-	0.00%
2025-05-26	12.42	12.42	12.94	12.18	12.80	29,100	369,194	12.687	12.42	12.42	12.94	12.18	12.80	29,100	12.687	-0.96%
2025-05-23	12.54	12.54	12.88	11.92	12.80	7,400	94,182	12.727	12.54	12.54	12.88	11.92	12.80	7,400	12.727	1.13%
2025-05-22	12.40	12.40	12.72	12.04	12.78	59,600	742,462	12.457	12.40	12.40	12.72	12.04	12.78	59,600	12.457	-3.13%
2025-05-21	12.80	12.06	12.94	12.02	12.90	18,200	227,810	12.517	12.80	12.06	12.94	12.02	12.90	18,200	12.517	5.96%
2025-05-20	12.08	12.08	13.00	12.08	12.08	2,800	33,824	12.080	12.08	12.08	13.00	12.08	12.08	2,800	12.080	0.00%
2025-05-19	12.08	12.08	13.36	11.98	13.00	54,569	659,359	12.083	12.08	12.08	13.36	11.98	13.00	54,569	12.083	-6.50%
2025-05-16	12.92	12.92	13.20	12.50	12.92	6,100	78,086	12.801	12.92	12.92	13.20	12.50	12.92	6,100	12.801	-0.92%
2025-05-15	13.04	12.92	13.06	12.50	13.06	21,600	276,690	12.810	13.04	12.92	13.06	12.50	13.06	21,600	12.810	3.33%
2025-05-14	12.62	12.48	12.62	12.18	12.72	32,400	408,534	12.609	12.62	12.48	12.62	12.18	12.72	32,400	12.609	0.96%
2025-05-13	12.50	12.30	12.66	12.00	12.50	7,800	96,560	12.380	12.50	12.30	12.66	12.00	12.50	7,800	12.379	3.48%
2025-05-12	12.08	12.08	12.26	12.00	12.30	64,200	775,088	12.073	12.08	12.08	12.26	12.00	12.30	64,200	12.073	0.00%
2025-05-09	12.08	12.08	12.88	12.00	12.34	34,300	414,902	12.096	12.08	12.08	12.88	12.00	12.34	34,300	12.096	-0.49%
2025-05-08	12.14	12.14	12.54	11.56	12.54	700	8,520	12.171	12.14	12.14	12.54	11.56	12.54	700	12.171	-3.19%
2025-05-07	12.54	12.60	12.76	12.36	12.50	106,769	1,324,634	12.407	12.54	12.60	12.76	12.36	12.50	106,769	12.407	1.13%
2025-05-06	12.40	12.40	12.46	11.82	12.40	16,200	200,384	12.369	12.40	12.40	12.46	11.82	12.40	16,200	12.369	3.33%
2025-05-02	12.00	11.80	12.04	11.60	12.32	7,600	89,780	11.813	12.00	11.80	12.04	11.60	12.32	7,600	11.813	1.87%
2025-04-30	11.78	11.42	12.18	10.62	11.78	17,700	200,982	11.355	11.78	11.42	12.18	10.62	11.78	17,700	11.355	7.88%
2025-04-29	10.92	10.94	11.30	10.50	11.00	65,800	707,138	10.747	10.92	10.94	11.30	10.50	11.00	65,800	10.747	-3.70%
2025-04-28	11.34	11.34	12.34	10.60	11.44	9,100	102,464	11.260	11.34	11.34	12.34	10.60	11.44	9,100	11.260	-3.24%
2025-04-25	11.72	11.42	11.90	11.12	11.78	13,600	158,618	11.663	11.72	11.42	11.90	11.12	11.78	13,600	11.663	5.40%
2025-04-24	11.12	11.12	11.76	11.00	11.30	4,000	44,504	11.126	11.12	11.12	11.76	11.00	11.30	4,000	11.126	-1.59%
2025-04-23	11.30	11.30	12.22	11.24	11.24	400	4,496	11.240	11.30	11.30	12.22	11.24	11.24	400	11.240	-0.53%
2025-04-22	11.36	11.20	11.94	11.00	11.70	28,800	320,302	11.122	11.36	11.20	11.94	11.00	11.70	28,800	11.122	3.27%
2025-04-17	11.00	11.00	11.30	10.04	11.00	21,700	232,882	10.732	11.00	11.00	11.30	10.04	11.00	21,700	10.732	3.19%
2025-04-16	10.66	10.28	10.70	10.20	10.86	56,500	584,224	10.340	10.66	10.28	10.70	10.20	10.86	56,500	10.340	-2.91%
2025-04-15	10.98	10.96	12.10	10.96	10.98	9,500	104,210	10.970	10.98	10.96	12.10	10.96	10.98	9,500	10.969	0.37%
2025-04-14	10.94	10.94	11.58	10.64	11.02	23,900	259,052	10.839	10.94	10.94	11.58	10.64	11.02	23,900	10.839	2.82%
2025-04-11	10.64	10.64	10.90	10.60	10.90	43,800	470,534	10.743	10.64	10.64	10.90	10.60	10.90	43,800	10.743	-0.75%
2025-04-10	10.72	10.46	10.78	10.30	10.82	90,800	962,668	10.602	10.72	10.46	10.78	10.30	10.82	90,800	10.602	0.37%
2025-04-09	10.68	10.42	10.66	10.00	11.32	425,968	4,592,231	10.781	10.68	10.42	10.66	10.00	11.32	425,968	10.781	-2.91%
2025-04-08	11.00	11.00	-	10.84	11.18	21,500	236,290	10.990	11.00	11.00	-	10.84	11.18	21,500	10.990	-0.36%
2025-04-07	11.04	10.88	11.04	10.60	11.98	159,600	1,755,494	10.999	11.04	10.88	11.04	10.60	11.98	159,600	10.999	-12.10%
2025-04-03	12.56	12.30	12.60	12.46	12.78	7,000	87,764	12.538	12.56	12.30	12.60	12.46	12.78	7,000	12.538	-2.48%
2025-04-02	12.88	12.48	12.90	12.32	12.92	107,800	1,354,682	12.567	12.88	12.48	12.90	12.32	12.92	107,800	12.567	1.74%
2025-04-01	12.66	12.62	12.74	12.66	13.00	33,600	433,906	12.914	12.66	12.62	12.74	12.66	13.00	33,600	12.914	-1.25%
2025-03-31	12.82	12.80	12.92	12.72	13.26	34,600	445,860	12.886	12.82	12.80	12.92	12.72	13.26	34,600	12.886	-5.04%
2025-03-28	13.50	13.42	13.44	13.22	14.04	152,600	2,083,612	13.654	13.50	13.42	13.44	13.22	14.04	152,600	13.654	-5.59%
2025-03-27	14.30	14.22	14.44	13.98	14.48	21,200	302,910	14.288	14.30	14.22	14.44	13.98	14.48	21,200	14.288	-0.42%
2025-03-26	14.36	14.22	14.48	14.08	14.92	91,700	1,344,582	14.663	14.36	14.22	14.48	14.08	14.92	91,700	14.663	-3.10%
2025-03-25	14.82	14.82	15.02	14.80	15.20	546,600	8,205,906	15.013	14.82	14.82	15.02	14.80	15.20	546,600	15.013	0.14%
2025-03-24	14.80	14.80	14.92	14.76	15.00	174,300	2,591,988	14.871	14.80	14.80	14.92	14.76	15.00	174,300	14.871	-0.54%
2025-03-21	14.88	14.54	14.90	14.48	14.98	86,600	1,273,776	14.709	14.88	14.54	14.90	14.48	14.98	86,600	14.709	-0.53%
2025-03-20	14.96	14.92	15.06	14.80	15.10	525,800	7,879,092	14.985	14.96	14.92	15.06	14.80	15.10	525,800	14.985	-1.84%
2025-03-19	15.24	15.24	15.26	14.12	15.24	350,900	5,232,000	14.910	15.24	15.24	15.26	14.12	15.24	350,900	14.910	7.93%
2025-03-18	14.12	14.12	14.32	14.00	14.62	29,000	412,448	14.222	14.12	14.12	14.32	14.00	14.62	29,000	14.222	1.00%
2025-03-17	13.98	13.98	14.28	13.68	14.40	329,400	4,629,184	14.053	13.98	13.98	14.28	13.68	14.40	329,400	14.053	2.19%
2025-03-14	13.68	13.54	13.70	13.48	13.70	22,000	298,874	13.585	13.68	13.54	13.70	13.48	13.70	22,000	13.585	0.00%
2025-03-13	13.68	13.68	13.78	13.42	13.86	113,300	1,557,856	13.750	13.68	13.68	13.78	13.42	13.86	113,300	13.750	3.01%
2025-03-12	13.28	13.28	13.50	13.26	14.00	43,100	577,722	13.404	13.28	13.28	13.50	13.26	14.00	43,100	13.404	0.30%
2025-03-11	13.24	13.24	13.38	13.04	14.00	77,100	1,029,876	13.358	13.24	13.24	13.38	13.04	14.00	77,100	13.358	-6.89%
2025-03-10	14.22	14.08	14.22	13.18	15.12	240,600	3,365,064	13.986	14.22	14.08	14.22	13.18	15.12	240,600	13.986	-5.07%
2025-03-07	14.98	14.86	14.98	14.76	15.04	583,200	8,722,934	14.957	14.98	14.86	14.98	14.76	15.04	583,200	14.957	0.94%
2025-03-06	14.84	14.84	14.90	14.62	15.00	217,664	3,216,047	14.775	14.84	14.84	14.90	14.62	15.00	217,664	14.775	0.54%
2025-03-05	14.76	14.66	14.86	14.44	15.00	478,900	7,081,514	14.787	14.76	14.66	14.86	14.44	15.00	478,900	14.787	1.65%
2025-03-04	14.52	14.40	14.52	13.84	14.66	420,200	6,003,492	14.287	14.52	14.40	14.52	13.84	14.66	420,200	14.287	2.83%
2025-03-03	14.12	13.92	14.12	13.00	14.12	205,300	2,842,410	13.845	14.12	13.92	14.12	13.00	14.12	205,300	13.845	7.13%
2025-02-28	13.18	13.10	13.20	12.88	13.84	281,100	3,708,550	13.193	13.18	13.10	13.20	12.88	13.84	281,100	13.193	0.00%
2025-02-27	13.18	13.14	13.32	12.98	13.22	63,300	829,326	13.102	13.18	13.14	13.32	12.98	13.22	63,300	13.102	-0.15%
2025-02-26	13.20	13.20	13.26	12.82	13.60	256,300	3,380,792	13.191	13.20	13.20	13.26	12.82	13.60	256,300	13.191	-3.37%
2025-02-25	13.66	13.60	13.66	13.22	13.72	163,900	2,219,406	13.541	13.66	13.60	13.66	13.22	13.72	163,900	13.541	-0.44%
2025-02-24	13.72	13.70	13.80	13.50	13.78	103,000	1,407,044	13.661	13.72	13.70	13.80	13.50	13.78	103,000	13.661	0.44%
2025-02-21	13.66	13.62	13.66	12.94	13.88	207,200	2,772,792	13.382	13.66	13.62	13.66	12.94	13.88	207,200	13.382	3.17%
2025-02-20	13.24	13.22	13.28	12.70	13.54	168,500	2,210,724	13.120	13.24	13.22	13.28	12.70	13.54	168,500	13.120	2.64%
2025-02-19	12.90	12.90	12.92	12.48	14.28	392,900	5,075,606	12.918	12.90	12.90	12.92	12.48	14.28	392,900	12.918	3.86%
2025-02-18	12.42	12.40	12.42	12.08	13.68	1,011,900	12,975,486	12.823	12.42	12.40	12.42	12.08	13.68	1,011,900	12.823	-8.27%
2025-02-17	13.54	13.52	13.54	13.14	14.98	778,900	10,721,398	13.765	13.54	13.52	13.54	13.14	14.98	778,900	13.765	-6.49%
2025-02-14	14.48	14.48	14.50	12.02	15.00	456,300	6,449,320	14.134	14.48	14.48	14.50	12.02	15.00	456,300	14.134	20.67%
2025-02-13	12.00	12.00	12.16	12.00	12.66	111,100	1,384,038	12.458	12.00	12.00	12.16	12.00	12.66	111,100	12.458	-2.28%
2025-02-12	12.28	12.20	12.30	11.80	12.28	200,300	2,399,384	11.979	12.28	12.20	12.30	11.80	12.28	200,300	11.979	3.19%
2025-02-11	11.90	11.90	12.02	11.90	12.84	40,100	482,068	12.022	11.90	11.90	12.02	11.90	12.84	40,100	12.022	-6.30%
2025-02-10	12.70	12.56	12.70	11.66	12.94	117,500	1,475,282	12.556	12.70	12.56	12.70	11.66	12.94	117,500	12.556	10.43%
2025-02-07	11.50	11.44	11.50	10.96	11.66	59,800	673,822	11.268	11.50	11.44	11.50	10.96	11.66	59,800	11.268	5.31%
2025-02-06	10.92	10.92	11.40	10.58	10.92	11,000	117,186	10.653	10.92	10.92	11.40	10.58	10.92	11,000	10.653	0.00%
2025-02-05	10.92	10.92	11.30	10.84	11.20	46,600	513,828	11.026	10.92	10.92	11.30	10.84	11.20	46,600	11.026	2.06%
2025-02-04	10.70	10.70	10.82	10.70	10.74	6,100	65,464	10.732	10.70	10.70	10.82	10.70	10.74	6,100	10.732	0.75%
2025-02-03	10.62	10.50	10.90	10.42	11.54	29,600	322,364	10.891	10.62	10.50	10.90	10.42	11.54	29,600	10.891	0.57%
2025-01-28	10.56	10.56	11.32	10.56	11.36	62,300	661,650	10.620	10.56	10.56	11.32	10.56	11.36	62,300	10.620	0.00%
2025-01-27	10.56	10.56	11.00	10.56	10.74	55,200	584,288	10.585	10.56	10.56	11.00	10.56	10.74	55,200	10.585	-2.04%
2025-01-24	10.78	10.78	11.22	10.78	11.30	14,600	159,432	10.920	10.78	10.78	11.22	10.78	11.30	14,600	10.920	1.70%
2025-01-23	10.60	10.50	10.66	10.48	10.60	76,054	803,458	10.564	10.60	10.50	10.66	10.48	10.60	76,054	10.564	-0.93%
2025-01-22	10.70	10.52	10.72	10.52	10.72	51,200	547,796	10.699	10.70	10.52	10.72	10.52	10.72	51,200	10.699	-0.19%
2025-01-21	10.72	10.66	10.72	10.66	10.74	90,900	971,986	10.693	10.72	10.66	10.72	10.66	10.74	90,900	10.693	0.75%
2025-01-20	10.64	10.52	10.66	10.52	10.64	28,700	303,936	10.590	10.64	10.52	10.66	10.52	10.64	28,700	10.590	-0.37%
2025-01-17	10.68	10.52	10.70	10.60	10.70	78,000	832,668	10.675	10.68	10.52	10.70	10.60	10.70	78,000	10.675	0.56%
2025-01-16	10.62	10.62	11.00	10.60	11.00	56,356	607,649	10.782	10.62	10.62	11.00	10.60	11.00	56,356	10.782	-0.75%
2025-01-15	10.70	10.58	10.78	10.56	10.78	13,000	138,590	10.661	10.70	10.58	10.78	10.56	10.78	13,000	10.661	0.00%
2025-01-14	10.70	10.70	11.20	10.70	11.00	733,400	8,541,058	11.646	10.70	10.70	11.20	10.70	11.00	733,400	11.646	-4.12%
2025-01-13	11.16	11.16	11.36	11.10	11.60	67,800	765,594	11.292	11.16	11.16	11.36	11.10	11.60	67,800	11.292	-5.42%
2025-01-10	11.80	11.40	11.80	-	-	0	0	-	11.80	11.40	11.80	-	-	0	-	0.00%
2025-01-09	11.80	11.64	12.00	11.64	11.88	15,000	176,296	11.753	11.80	11.64	12.00	11.64	11.88	15,000	11.753	-0.17%
2025-01-08	11.82	11.72	11.82	11.50	11.82	60,200	706,926	11.743	11.82	11.72	11.82	11.50	11.82	60,200	11.743	-0.17%
2025-01-07	11.84	11.30	11.84	11.28	12.00	109,300	1,296,222	11.859	11.84	11.30	11.84	11.28	12.00	109,300	11.859	0.17%
2025-01-06	11.82	11.74	11.82	11.76	12.00	147,438	1,749,352	11.865	11.82	11.74	11.82	11.76	12.00	147,438	11.865	0.00%
2025-01-03	11.82	11.80	12.06	11.80	12.08	41,600	501,678	12.060	11.82	11.80	12.06	11.80	12.08	41,600	12.060	-2.15%
2025-01-02	12.08	11.90	12.08	11.90	12.48	601,438	6,715,404	11.166	12.08	11.90	12.08	11.90	12.48	601,438	11.166	-1.95%
2024-12-31	12.32	12.32	12.40	12.32	12.36	7,600	93,900	12.355	12.32	12.32	12.40	12.32	12.36	7,600	12.355	0.00%
2024-12-30	12.32	12.26	12.36	11.90	12.32	283,000	3,421,786	12.091	12.32	12.26	12.36	11.90	12.32	283,000	12.091	1.99%
2024-12-27	12.08	11.90	12.10	11.60	12.08	99,500	1,188,848	11.948	12.08	11.90	12.10	11.60	12.08	99,500	11.948	-0.17%
2024-12-24	12.10	12.08	12.10	11.98	12.10	439,800	5,292,666	12.034	12.10	12.08	12.10	11.98	12.10	439,800	12.034	0.00%
2024-12-23	12.10	12.02	12.10	11.98	12.10	43,800	527,772	12.050	12.10	12.02	12.10	11.98	12.10	43,800	12.050	0.00%
2024-12-20	12.10	12.06	12.10	12.04	12.12	58,300	704,324	12.081	12.10	12.06	12.10	12.04	12.12	58,300	12.081	1.17%
2024-12-19	11.96	11.96	12.02	11.96	12.00	29,500	352,972	11.965	11.96	11.96	12.02	11.96	12.00	29,500	11.965	-0.83%
2024-12-18	12.06	12.00	12.06	11.96	12.08	47,600	572,142	12.020	12.06	12.00	12.06	11.96	12.08	47,600	12.020	0.00%
2024-12-17	12.06	11.98	12.06	11.84	12.10	13,900	167,230	12.031	12.06	11.98	12.06	11.84	12.10	13,900	12.031	0.00%
2024-12-16	12.06	11.94	12.06	11.56	12.06	53,109	636,582	11.986	12.06	11.94	12.06	11.56	12.06	53,109	11.986	0.67%
2024-12-13	11.98	11.92	12.10	11.82	12.10	137,600	1,661,028	12.071	11.98	11.92	12.10	11.82	12.10	137,600	12.071	-2.92%
2024-12-12	12.34	11.56	12.34	12.12	12.38	600	7,214	12.023	12.34	11.56	12.34	12.12	12.38	600	12.023	1.82%
2024-12-11	12.12	11.80	12.12	11.84	12.20	83,700	1,009,480	12.061	12.12	11.80	12.12	11.84	12.20	83,700	12.061	0.00%
2024-12-10	12.12	11.86	12.12	11.50	12.16	304,200	3,676,170	12.085	12.12	11.86	12.12	11.50	12.16	304,200	12.085	0.33%
2024-12-09	12.08	11.84	12.12	11.76	12.42	207,700	2,505,124	12.061	12.08	11.84	12.12	11.76	12.42	207,700	12.061	-0.49%
2024-12-06	12.14	12.00	12.10	11.82	12.14	60,800	734,880	12.087	12.14	12.00	12.10	11.82	12.14	60,800	12.087	-0.16%
2024-12-05	12.16	12.06	12.20	12.06	12.18	33,000	401,656	12.171	12.16	12.06	12.20	12.06	12.18	33,000	12.171	2.36%
2024-12-04	11.88	11.88	11.98	11.82	11.88	15,200	180,370	11.866	11.88	11.88	11.98	11.82	11.88	15,200	11.866	-1.66%
2024-12-03	12.08	11.80	12.10	11.80	12.10	31,100	369,388	11.877	12.08	11.80	12.10	11.80	12.10	31,100	11.877	0.33%
2024-12-02	12.04	11.86	12.10	11.60	12.18	39,200	468,296	11.946	12.04	11.86	12.10	11.60	12.18	39,200	11.946	1.35%
2024-11-29	11.88	11.88	11.90	11.50	11.88	20,600	242,844	11.789	11.88	11.88	11.90	11.50	11.88	20,600	11.789	1.71%
2024-11-28	11.68	11.56	11.68	11.50	11.68	10,100	117,600	11.644	11.68	11.56	11.68	11.50	11.68	10,100	11.644	0.34%
2024-11-27	11.64	11.64	11.66	11.44	11.66	23,600	272,754	11.557	11.64	11.64	11.66	11.44	11.66	23,600	11.557	0.69%
2024-11-26	11.56	11.54	11.72	11.52	12.00	31,100	363,882	11.700	11.56	11.54	11.72	11.52	12.00	31,100	11.700	-0.52%
2024-11-25	11.62	11.50	11.64	11.38	11.64	75,500	868,702	11.506	11.62	11.50	11.64	11.38	11.64	75,500	11.506	0.87%
2024-11-22	11.52	11.44	11.52	11.34	11.52	106,000	1,212,792	11.441	11.52	11.44	11.52	11.34	11.52	106,000	11.441	0.52%
2024-11-21	11.46	11.40	11.48	11.30	11.46	49,500	564,186	11.398	11.46	11.40	11.48	11.30	11.46	49,500	11.398	0.70%
2024-11-20	11.38	11.38	11.42	11.22	11.36	34,500	388,728	11.268	11.38	11.38	11.42	11.22	11.36	34,500	11.267	-0.70%
2024-11-19	11.46	11.34	11.48	11.20	11.46	48,425	546,911	11.294	11.46	11.34	11.48	11.20	11.46	48,425	11.294	1.06%
2024-11-18	11.34	11.34	11.38	11.20	11.32	117,000	1,320,212	11.284	11.34	11.34	11.38	11.20	11.32	117,000	11.284	0.18%
2024-11-15	11.32	11.32	11.48	11.32	11.32	54,400	615,808	11.320	11.32	11.32	11.48	11.32	11.32	54,400	11.320	-0.70%
2024-11-14	11.40	11.30	11.46	11.28	11.46	25,100	285,430	11.372	11.40	11.30	11.46	11.28	11.46	25,100	11.372	-0.87%
2024-11-13	11.50	11.50	11.56	11.38	11.50	10,600	121,312	11.445	11.50	11.50	11.56	11.38	11.50	10,600	11.445	1.23%
2024-11-12	11.36	11.36	11.52	11.28	11.44	34,800	396,180	11.385	11.36	11.36	11.52	11.28	11.44	34,800	11.384	0.71%
2024-11-11	11.28	11.28	11.48	11.24	11.50	63,100	717,090	11.364	11.28	11.28	11.48	11.24	11.50	63,100	11.364	-1.23%
2024-11-08	11.42	11.26	11.40	11.14	11.42	35,000	392,182	11.205	11.42	11.26	11.40	11.14	11.42	35,000	11.205	1.24%
2024-11-07	11.28	11.26	11.52	11.00	11.60	21,800	243,002	11.147	11.28	11.26	11.52	11.00	11.60	21,800	11.147	-2.76%
2024-11-06	11.60	11.40	11.60	10.98	11.66	7,500	84,546	11.273	11.60	11.40	11.60	10.98	11.66	7,500	11.273	-0.51%
2024-11-05	11.66	11.46	11.66	11.12	11.66	20,200	230,984	11.435	11.66	11.46	11.66	11.12	11.66	20,200	11.435	1.92%
2024-11-04	11.44	11.10	11.46	11.32	11.52	29,700	340,608	11.468	11.44	11.10	11.46	11.32	11.52	29,700	11.468	-0.69%
2024-11-01	11.52	11.02	11.52	10.96	11.52	40,500	447,414	11.047	11.52	11.02	11.52	10.96	11.52	40,500	11.047	3.78%
2024-10-31	11.10	11.10	11.38	10.98	11.42	37,800	416,556	11.020	11.10	11.10	11.38	10.98	11.42	37,800	11.020	0.00%
2024-10-30	11.10	11.10	11.18	11.04	11.04	400	4,416	11.040	11.10	11.10	11.18	11.04	11.04	400	11.040	-0.72%
2024-10-29	11.18	11.18	11.22	11.06	11.50	22,300	250,424	11.230	11.18	11.18	11.22	11.06	11.50	22,300	11.230	1.45%
2024-10-28	11.02	11.02	11.50	11.02	11.02	16,400	180,728	11.020	11.02	11.02	11.50	11.02	11.02	16,400	11.020	-1.25%
2024-10-25	11.16	11.16	11.20	11.00	11.20	17,800	198,396	11.146	11.16	11.16	11.20	11.00	11.20	17,800	11.146	0.54%
2024-10-24	11.10	10.98	11.10	-	-	0	0	-	11.10	10.98	11.10	-	-	0	-	-0.89%
2024-10-23	11.20	11.20	11.24	11.00	11.20	28,000	312,572	11.163	11.20	11.20	11.24	11.00	11.20	28,000	11.163	0.18%
2024-10-22	11.18	11.18	11.24	11.00	11.28	27,600	309,032	11.197	11.18	11.18	11.24	11.00	11.28	27,600	11.197	-0.89%
2024-10-21	11.28	11.18	11.28	11.00	11.28	39,500	440,130	11.143	11.28	11.18	11.28	11.00	11.28	39,500	11.143	1.62%
2024-10-18	11.10	11.06	11.10	10.90	11.16	60,300	665,474	11.036	11.10	11.06	11.10	10.90	11.16	60,300	11.036	-0.89%
2024-10-17	11.20	11.16	11.20	11.00	11.20	28,400	314,314	11.067	11.20	11.16	11.20	11.00	11.20	28,400	11.067	0.00%
2024-10-16	11.20	11.20	11.28	10.94	11.20	32,400	358,560	11.067	11.20	11.20	11.28	10.94	11.20	32,400	11.067	0.00%
2024-10-15	11.20	11.16	11.20	10.98	11.20	19,200	212,152	11.050	11.20	11.16	11.20	10.98	11.20	19,200	11.050	-0.71%
2024-10-14	11.28	11.20	11.28	10.16	11.28	54,600	594,852	10.895	11.28	11.20	11.28	10.16	11.28	54,600	10.895	0.71%
2024-10-10	11.20	11.20	11.26	10.96	11.40	51,900	580,790	11.191	11.20	11.20	11.26	10.96	11.40	51,900	11.191	0.00%
2024-10-09	11.20	11.16	11.20	10.64	11.22	111,100	1,217,326	10.957	11.20	11.16	11.20	10.64	11.22	111,100	10.957	-0.18%
2024-10-08	11.22	11.22	11.28	11.14	12.80	34,700	402,704	11.605	11.22	11.22	11.28	11.14	12.80	34,700	11.605	-9.08%
2024-10-07	12.34	12.34	12.40	11.70	12.44	128,900	1,558,874	12.094	12.34	12.34	12.40	11.70	12.44	128,900	12.094	8.25%
2024-10-04	11.40	11.40	11.58	11.36	11.84	41,900	487,876	11.644	11.40	11.40	11.58	11.36	11.84	41,900	11.644	2.15%
2024-10-03	11.16	11.16	11.42	11.12	11.64	46,200	525,748	11.380	11.16	11.16	11.42	11.12	11.64	46,200	11.380	-3.79%
2024-10-02	11.60	11.60	11.78	10.50	12.38	64,300	744,824	11.584	11.60	11.60	11.78	10.50	12.38	64,300	11.584	11.11%
2024-09-30	10.44	10.44	10.48	10.44	12.18	213,000	2,393,128	11.235	10.44	10.44	10.48	10.44	12.18	213,000	11.235	-11.07%
2024-09-27	11.74	11.64	11.74	11.44	12.50	41,800	486,914	11.649	11.74	11.64	11.74	11.44	12.50	41,800	11.649	2.80%
2024-09-26	11.42	11.42	11.44	11.00	11.50	52,000	586,584	11.281	11.42	11.42	11.44	11.00	11.50	52,000	11.280	5.35%
2024-09-25	10.84	10.84	11.26	10.80	11.60	84,700	964,062	11.382	10.84	10.84	11.26	10.80	11.60	84,700	11.382	-3.56%
2024-09-24	11.24	11.12	11.30	10.88	11.24	54,500	605,988	11.119	11.24	11.12	11.30	10.88	11.24	54,500	11.119	2.18%
2024-09-23	11.00	10.06	11.00	-	-	0	0	-	11.00	10.06	11.00	-	-	0	-	-0.36%
2024-09-20	11.04	10.88	11.04	10.80	11.04	20,600	224,966	10.921	11.04	10.88	11.04	10.80	11.04	20,600	10.921	-0.18%
2024-09-19	11.06	11.00	11.06	10.80	11.06	17,800	195,332	10.974	11.06	11.00	11.06	10.80	11.06	17,800	10.974	0.91%
2024-09-17	10.96	10.96	11.20	10.80	10.82	700	7,568	10.811	10.96	10.96	11.20	10.80	10.82	700	10.811	0.00%
2024-09-16	10.96	10.10	10.96	-	-	0	0	-	10.96	10.10	10.96	-	-	0	-	0.00%
2024-09-13	10.96	10.26	10.96	-	-	0	0	-	10.96	10.26	10.96	-	-	0	-	-0.36%
2024-09-12	11.00	10.98	11.06	10.52	11.00	8,300	89,880	10.829	11.00	10.98	11.06	10.52	11.00	8,300	10.829	3.38%
2024-09-11	10.64	10.50	10.72	10.52	10.74	2,600	27,626	10.625	10.64	10.50	10.72	10.52	10.74	2,600	10.625	-1.12%
2024-09-10	10.76	10.76	10.84	10.04	10.98	43,300	466,980	10.785	10.76	10.76	10.84	10.04	10.98	43,300	10.785	-1.82%
2024-09-09	10.96	10.82	11.00	10.68	11.00	18,400	202,050	10.981	10.96	10.82	11.00	10.68	11.00	18,400	10.981	-0.36%
2024-09-05	11.00	10.40	11.00	-	-	0	0	-	11.00	10.40	11.00	-	-	0	-	0.00%
2024-09-04	11.00	10.98	11.02	10.32	11.10	26,100	287,022	10.997	11.00	10.98	11.02	10.32	11.10	26,100	10.997	0.00%
2024-09-03	11.00	10.88	11.00	10.22	11.00	40,200	433,484	10.783	11.00	10.88	11.00	10.22	11.00	40,200	10.783	7.63%
2024-09-02	10.22	10.22	10.84	10.02	11.50	12,100	124,796	10.314	10.22	10.22	10.84	10.02	11.50	12,100	10.314	-9.56%
2024-08-30	11.30	11.20	11.58	11.02	11.50	19,400	218,452	11.260	11.30	11.20	11.58	11.02	11.50	19,400	11.260	-3.09%
2024-08-29	11.66	11.70	11.74	10.92	11.76	4,900	53,816	10.983	11.66	11.70	11.74	10.92	11.76	4,900	10.983	-2.67%
2024-08-28	11.98	10.72	11.98	-	-	0	0	-	11.98	10.72	11.98	-	-	0	-	-0.17%
2024-08-27	12.00	11.72	12.00	10.74	12.00	2,100	25,034	11.921	12.00	11.72	12.00	10.74	12.00	2,100	11.921	0.00%
2024-08-26	12.00	11.28	12.00	10.72	12.00	1,200	14,012	11.677	12.00	11.28	12.00	10.72	12.00	1,200	11.677	4.35%
2024-08-23	11.50	11.24	11.50	10.72	11.50	3,000	33,854	11.285	11.50	11.24	11.50	10.72	11.50	3,000	11.285	0.00%
2024-08-22	11.50	11.10	11.50	11.18	11.50	7,900	89,980	11.390	11.50	11.10	11.50	11.18	11.50	7,900	11.390	0.17%
2024-08-21	11.48	11.24	11.50	10.94	11.60	2,200	25,092	11.406	11.48	11.24	11.50	10.94	11.60	2,200	11.405	-0.17%
2024-08-20	11.50	10.98	11.50	10.18	11.50	1,300	14,640	11.262	11.50	10.98	11.50	10.18	11.50	1,300	11.262	1.77%
2024-08-19	11.30	11.10	11.30	10.94	11.88	22,500	249,744	11.100	11.30	11.10	11.30	10.94	11.88	22,500	11.100	0.71%
2024-08-16	11.22	11.22	11.28	11.04	11.68	5,100	57,342	11.244	11.22	11.22	11.28	11.04	11.68	5,100	11.244	-1.41%
2024-08-15	11.38	11.38	11.48	11.30	11.80	16,500	189,600	11.491	11.38	11.38	11.48	11.30	11.80	16,500	11.491	-5.17%
2024-08-14	12.00	11.56	12.00	11.06	12.00	1,400	16,382	11.701	12.00	11.56	12.00	11.06	12.00	1,400	11.701	0.00%
2024-08-13	12.00	11.20	12.00	11.10	12.08	2,100	24,928	11.871	12.00	11.20	12.00	11.10	12.08	2,100	11.870	1.69%
2024-08-12	11.80	11.20	11.80	11.02	11.80	6,400	72,720	11.363	11.80	11.20	11.80	11.02	11.80	6,400	11.363	-1.34%
2024-08-09	11.96	11.76	11.96	11.50	11.98	21,600	250,926	11.617	11.96	11.76	11.96	11.50	11.98	21,600	11.617	5.10%
2024-08-08	11.38	11.10	11.40	11.02	12.06	20,400	230,810	11.314	11.38	11.10	11.40	11.02	12.06	20,400	11.314	-1.90%
2024-08-07	11.60	11.06	11.60	10.98	11.70	44,700	508,674	11.380	11.60	11.06	11.60	10.98	11.70	44,700	11.380	3.20%
2024-08-06	11.24	11.24	12.00	11.04	12.00	400	4,608	11.520	11.24	11.24	12.00	11.04	12.00	400	11.520	-6.80%
2024-08-05	12.06	12.06	12.08	12.04	12.40	14,900	180,860	12.138	12.06	12.06	12.08	12.04	12.40	14,900	12.138	-6.94%
2024-08-02	12.96	12.04	13.00	-	-	0	0	-	12.96	12.04	13.00	-	-	0	-	0.00%
2024-08-01	12.96	12.10	12.96	-	-	0	0	-	12.96	12.10	12.96	-	-	0	-	0.00%
2024-07-31	12.96	12.58	12.96	12.58	13.08	1,100	14,054	12.776	12.96	12.58	12.96	12.58	13.08	1,100	12.776	7.82%
2024-07-30	12.02	12.00	12.30	11.86	12.04	78,600	939,130	11.948	12.02	12.00	12.30	11.86	12.04	78,600	11.948	1.52%
2024-07-29	11.84	11.84	11.92	11.74	12.50	78,800	946,684	12.014	11.84	11.84	11.92	11.74	12.50	78,800	12.014	-6.48%
2024-07-26	12.66	12.66	12.78	12.66	13.20	60,800	785,316	12.916	12.66	12.66	12.78	12.66	13.20	60,800	12.916	-2.47%
2024-07-25	12.98	12.98	13.14	12.20	13.16	138,700	1,746,468	12.592	12.98	12.98	13.14	12.20	13.16	138,700	12.592	5.02%
2024-07-24	12.36	12.30	12.70	12.00	12.40	96,500	1,176,136	12.188	12.36	12.30	12.70	12.00	12.40	96,500	12.188	2.15%
2024-07-23	12.10	12.04	12.10	11.98	12.56	160,000	1,948,412	12.178	12.10	12.04	12.10	11.98	12.56	160,000	12.178	0.83%
2024-07-22	12.00	12.00	12.20	11.90	12.54	246,000	3,009,308	12.233	12.00	12.00	12.20	11.90	12.54	246,000	12.233	-2.91%
2024-07-19	12.36	12.36	12.40	12.06	12.58	202,300	2,504,318	12.379	12.36	12.36	12.40	12.06	12.58	202,300	12.379	-0.96%
2024-07-18	12.48	12.28	12.48	12.04	12.86	199,000	2,469,304	12.409	12.48	12.28	12.48	12.04	12.86	199,000	12.409	-2.80%
2024-07-17	12.84	12.72	12.84	12.66	13.02	163,200	2,098,290	12.857	12.84	12.72	12.84	12.66	13.02	163,200	12.857	-1.38%
2024-07-16	13.02	13.02	13.18	12.98	13.68	57,700	767,648	13.304	13.02	13.02	13.18	12.98	13.68	57,700	13.304	-2.98%
2024-07-15	13.42	13.40	13.80	13.38	14.04	50,300	680,448	13.528	13.42	13.40	13.80	13.38	14.04	50,300	13.528	-4.55%
2024-07-12	14.06	13.02	14.04	14.08	14.16	37,200	524,818	14.108	14.06	13.02	14.04	14.08	14.16	37,200	14.108	1.15%
2024-07-11	13.90	13.90	14.14	13.80	14.14	38,000	534,770	14.073	13.90	13.90	14.14	13.80	14.14	38,000	14.073	-1.14%
2024-07-10	14.06	13.72	14.08	13.72	14.30	43,100	606,936	14.082	14.06	13.72	14.08	13.72	14.30	43,100	14.082	0.14%
2024-07-09	14.04	13.80	14.14	13.82	14.50	41,400	588,486	14.215	14.04	13.80	14.14	13.82	14.50	41,400	14.215	0.29%
2024-07-08	14.00	14.00	15.00	13.80	14.54	56,900	801,006	14.077	14.00	14.00	15.00	13.80	14.54	56,900	14.077	-3.58%
2024-07-05	14.52	14.36	14.98	14.08	14.64	70,700	1,012,022	14.314	14.52	14.36	14.98	14.08	14.64	70,700	14.314	3.13%
2024-07-04	14.08	14.08	14.34	14.06	14.64	160,200	2,308,642	14.411	14.08	14.08	14.34	14.06	14.64	160,200	14.411	0.00%
2024-07-03	14.08	14.06	14.68	13.74	14.66	35,500	493,004	13.887	14.08	14.06	14.68	13.74	14.66	35,500	13.887	-1.12%
2024-07-02	14.24	14.24	14.88	13.10	14.88	78,500	1,101,962	14.038	14.24	14.24	14.88	13.10	14.88	78,500	14.038	-0.42%
2024-06-28	14.30	14.26	14.32	12.38	15.10	638,800	9,200,152	14.402	14.30	14.26	14.32	12.38	15.10	638,800	14.402	12.78%
2024-06-27	12.68	12.60	13.00	12.52	15.08	126,985	1,712,826	13.488	12.68	12.60	13.00	12.52	15.08	126,985	13.488	-15.47%
2024-06-26	15.00	15.00	15.12	14.98	15.16	406,316	6,099,703	15.012	15.00	15.00	15.12	14.98	15.16	406,316	15.012	0.27%
2024-06-25	14.96	14.92	14.96	14.92	15.04	69,000	1,034,246	14.989	14.96	14.92	14.96	14.92	15.04	69,000	14.989	-0.27%
2024-06-24	15.00	14.96	15.00	14.78	15.12	148,800	2,218,378	14.909	15.00	14.96	15.00	14.78	15.12	148,800	14.908	0.27%
2024-06-21	14.96	14.96	15.02	14.92	15.02	131,954	1,974,298	14.962	14.96	14.96	15.02	14.92	15.02	131,954	14.962	1.36%
2024-06-20	14.76	14.76	14.90	14.68	14.98	157,800	2,336,410	14.806	14.76	14.76	14.90	14.68	14.98	157,800	14.806	-1.73%
2024-06-19	15.02	14.96	15.02	14.90	15.02	133,700	1,999,730	14.957	15.02	14.96	15.02	14.90	15.02	133,700	14.957	0.54%
2024-06-18	14.94	14.90	14.94	14.80	14.98	97,100	1,446,790	14.900	14.94	14.90	14.94	14.80	14.98	97,100	14.900	0.81%
2024-06-17	14.82	14.90	14.92	14.64	14.98	156,700	2,330,618	14.873	14.82	14.90	14.92	14.64	14.98	156,700	14.873	-1.07%
2024-06-14	14.98	14.70	15.00	14.60	15.18	213,800	3,196,484	14.951	14.98	14.70	15.00	14.60	15.18	213,800	14.951	-0.13%
2024-06-13	15.00	15.00	15.02	14.98	15.14	176,100	2,644,548	15.017	15.00	15.00	15.02	14.98	15.14	176,100	15.017	-0.40%
2024-06-12	15.06	15.00	15.06	14.94	15.06	158,900	2,385,934	15.015	15.06	15.00	15.06	14.94	15.06	158,900	15.015	0.27%
2024-06-11	15.02	15.00	15.02	14.88	15.70	189,500	2,840,662	14.990	15.02	15.00	15.02	14.88	15.70	189,500	14.990	0.27%
2024-06-07	14.98	14.98	15.00	14.84	15.08	508,158	7,616,250	14.988	14.98	14.98	15.00	14.84	15.08	508,158	14.988	0.94%
2024-06-06	14.84	14.76	14.84	14.58	14.98	314,600	4,664,252	14.826	14.84	14.76	14.84	14.58	14.98	314,600	14.826	-0.27%
2024-06-05	14.88	14.88	14.90	14.86	15.02	288,862	4,312,578	14.930	14.88	14.88	14.90	14.86	15.02	288,862	14.930	-0.80%
2024-06-04	15.00	14.98	15.00	14.80	15.24	178,500	2,667,712	14.945	15.00	14.98	15.00	14.80	15.24	178,500	14.945	0.40%
2024-06-03	14.94	14.80	14.96	14.72	15.34	141,063	2,102,335	14.904	14.94	14.80	14.96	14.72	15.34	141,063	14.904	-0.40%
2024-05-31	15.00	15.00	15.02	14.82	15.18	149,600	2,241,436	14.983	15.00	15.00	15.02	14.82	15.18	149,600	14.983	-0.13%
2024-05-30	15.02	14.96	15.02	14.84	15.02	134,000	2,003,914	14.955	15.02	14.96	15.02	14.84	15.02	134,000	14.955	0.67%
2024-05-29	14.92	14.82	14.96	14.70	15.24	105,000	1,562,352	14.880	14.92	14.82	14.96	14.70	15.24	105,000	14.880	-2.23%
2024-05-28	15.26	15.26	15.30	14.96	15.46	222,700	3,392,914	15.235	15.26	15.26	15.30	14.96	15.46	222,700	15.235	1.73%
2024-05-27	15.00	14.80	15.00	14.50	15.00	96,600	1,424,030	14.742	15.00	14.80	15.00	14.50	15.00	96,600	14.742	0.00%
2024-05-24	15.00	14.94	15.00	14.48	15.00	73,200	1,075,010	14.686	15.00	14.94	15.00	14.48	15.00	73,200	14.686	0.00%
2024-05-23	15.00	15.00	15.06	14.94	15.18	133,600	2,007,564	15.027	15.00	15.00	15.06	14.94	15.18	133,600	15.027	-1.32%
2024-05-22	15.20	15.20	15.22	14.90	15.22	174,500	2,622,990	15.032	15.20	15.20	15.22	14.90	15.22	174,500	15.031	0.00%
2024-05-21	15.20	15.08	15.20	14.94	15.86	243,400	3,694,464	15.179	15.20	15.08	15.20	14.94	15.86	243,400	15.179	-4.28%
2024-05-20	15.88	15.84	15.90	15.68	15.90	136,600	2,158,884	15.804	15.88	15.84	15.90	15.68	15.90	136,600	15.804	0.00%
2024-05-17	15.88	15.78	15.88	15.64	16.06	206,100	3,263,748	15.836	15.88	15.78	15.88	15.64	16.06	206,100	15.836	0.38%
2024-05-16	15.82	15.82	15.94	15.60	15.94	126,300	1,996,836	15.810	15.82	15.82	15.94	15.60	15.94	126,300	15.810	-0.50%
2024-05-14	15.90	15.80	15.90	15.50	15.90	105,300	1,653,016	15.698	15.90	15.80	15.90	15.50	15.90	105,300	15.698	1.02%
2024-05-13	15.74	15.52	15.74	15.04	15.74	168,600	2,606,028	15.457	15.74	15.52	15.74	15.04	15.74	168,600	15.457	1.29%
2024-05-10	15.54	15.34	15.54	15.04	15.92	97,500	1,497,158	15.356	15.54	15.34	15.54	15.04	15.92	97,500	15.355	1.04%
2024-05-09	15.38	15.16	15.42	15.16	15.86	60,200	923,276	15.337	15.38	15.16	15.42	15.16	15.86	60,200	15.337	-0.39%
2024-05-08	15.44	15.02	15.46	15.22	15.88	62,400	964,670	15.460	15.44	15.02	15.46	15.22	15.88	62,400	15.459	0.00%
2024-05-07	15.44	15.24	15.44	15.02	15.80	102,400	1,587,902	15.507	15.44	15.24	15.44	15.02	15.80	102,400	15.507	-2.89%
2024-05-06	15.90	15.76	15.90	14.28	16.02	130,300	2,051,900	15.748	15.90	15.76	15.90	14.28	16.02	130,300	15.748	-4.90%
2024-05-03	16.72	16.40	16.72	16.40	17.10	131,700	2,208,392	16.768	16.72	16.40	16.72	16.40	17.10	131,700	16.768	-0.71%
2024-05-02	16.84	16.26	16.86	16.18	17.00	95,800	1,607,424	16.779	16.84	16.26	16.86	16.18	17.00	95,800	16.779	3.82%
2024-04-30	16.22	16.20	16.58	16.20	16.96	121,300	2,008,594	16.559	16.22	16.20	16.58	16.20	16.96	121,300	16.559	-2.17%
2024-04-29	16.58	16.46	16.58	15.28	16.70	123,800	1,992,660	16.096	16.58	16.46	16.58	15.28	16.70	123,800	16.096	8.65%
2024-04-26	15.26	15.10	15.26	14.92	15.66	163,200	2,502,900	15.336	15.26	15.10	15.26	14.92	15.66	163,200	15.336	1.46%
2024-04-25	15.04	14.80	15.04	14.88	15.12	161,500	2,420,654	14.989	15.04	14.80	15.04	14.88	15.12	161,500	14.989	1.08%
2024-04-24	14.88	14.62	14.90	14.54	14.98	52,800	777,396	14.723	14.88	14.62	14.90	14.54	14.98	52,800	14.723	0.13%
2024-04-23	14.86	14.72	15.00	14.04	15.60	101,400	1,521,418	15.004	14.86	14.72	15.00	14.04	15.60	101,400	15.004	-4.25%
2024-04-22	15.52	15.34	15.52	15.32	15.60	120,200	1,862,198	15.493	15.52	15.34	15.52	15.32	15.60	120,200	15.492	0.39%
2024-04-19	15.46	15.48	15.52	14.92	15.50	149,600	2,272,140	15.188	15.46	15.48	15.52	14.92	15.50	149,600	15.188	0.00%
2024-04-18	15.46	15.46	15.52	15.12	15.58	96,200	1,482,934	15.415	15.46	15.46	15.52	15.12	15.58	96,200	15.415	-0.13%
2024-04-17	15.48	15.32	15.58	15.00	15.50	85,400	1,306,872	15.303	15.48	15.32	15.58	15.00	15.50	85,400	15.303	1.44%
2024-04-16	15.26	14.90	15.30	14.90	16.56	136,400	2,108,008	15.455	15.26	14.90	15.30	14.90	16.56	136,400	15.455	-5.57%
2024-04-15	16.16	16.16	16.20	16.00	16.76	101,000	1,639,112	16.229	16.16	16.16	16.20	16.00	16.76	101,000	16.229	-0.37%
2024-04-12	16.22	16.06	16.24	16.06	16.48	119,800	1,944,960	16.235	16.22	16.06	16.24	16.06	16.48	119,800	16.235	-1.70%
2024-04-11	16.50	16.50	16.52	16.10	16.90	260,900	4,308,618	16.514	16.50	16.50	16.52	16.10	16.90	260,900	16.514	1.23%
2024-04-10	16.30	16.14	16.30	15.80	17.06	338,200	5,488,908	16.230	16.30	16.14	16.30	15.80	17.06	338,200	16.230	-4.45%
2024-04-09	17.06	17.00	17.06	17.00	17.48	200,800	3,430,264	17.083	17.06	17.00	17.06	17.00	17.48	200,800	17.083	-2.40%
2024-04-08	17.48	17.28	17.68	17.04	17.96	337,000	5,905,920	17.525	17.48	17.28	17.68	17.04	17.96	337,000	17.525	-2.24%
2024-04-05	17.88	17.88	17.98	17.06	18.38	162,400	2,886,414	17.774	17.88	17.88	17.98	17.06	18.38	162,400	17.773	0.45%
2024-04-03	17.80	17.80	18.00	16.66	18.00	330,300	5,788,020	17.524	17.80	17.80	18.00	16.66	18.00	330,300	17.524	5.45%
2024-04-02	16.88	16.70	16.88	14.52	16.88	186,900	3,062,404	16.385	16.88	16.70	16.88	14.52	16.88	186,900	16.385	2.43%
2024-03-28	16.48	16.00	16.54	15.72	17.10	179,100	2,957,172	16.511	16.48	16.00	16.54	15.72	17.10	179,100	16.511	-2.02%
2024-03-27	16.82	16.82	17.10	16.14	17.62	216,200	3,718,800	17.201	16.82	16.82	17.10	16.14	17.62	216,200	17.201	2.69%
2024-03-26	16.38	16.26	16.64	15.56	16.60	255,900	4,097,516	16.012	16.38	16.26	16.64	15.56	16.60	255,900	16.012	5.95%
2024-03-25	15.46	15.20	15.46	14.82	15.80	198,800	3,076,056	15.473	15.46	15.20	15.46	14.82	15.80	198,800	15.473	0.39%
2024-03-22	15.40	15.40	15.52	15.20	15.64	299,600	4,613,646	15.399	15.40	15.40	15.52	15.20	15.64	299,600	15.399	-3.63%
2024-03-21	15.98	15.30	15.98	15.10	15.98	291,800	4,462,846	15.294	15.98	15.30	15.98	15.10	15.98	291,800	15.294	0.63%
2024-03-20	15.88	15.80	15.88	15.30	16.10	293,800	4,654,036	15.841	15.88	15.80	15.88	15.30	16.10	293,800	15.841	2.58%
2024-03-19	15.48	15.30	15.48	15.06	15.48	139,000	2,115,124	15.217	15.48	15.30	15.48	15.06	15.48	139,000	15.217	0.26%
2024-03-18	15.44	15.22	15.44	14.28	15.72	170,800	2,633,516	15.419	15.44	15.22	15.44	14.28	15.72	170,800	15.419	0.26%
2024-03-15	15.40	15.40	15.56	14.64	15.56	118,500	1,763,908	14.885	15.40	15.40	15.56	14.64	15.56	118,500	14.885	2.53%
2024-03-14	15.02	15.02	15.30	15.02	16.26	257,200	4,040,891	15.711	15.02	15.02	15.30	15.02	16.26	257,200	15.711	-6.12%
2024-03-13	16.00	15.98	16.00	14.32	16.18	190,400	2,871,765	15.083	16.00	15.98	16.00	14.32	16.18	190,400	15.083	10.96%
2024-03-12	14.42	14.42	14.48	14.00	14.72	246,600	3,564,321	14.454	14.42	14.42	14.48	14.00	14.72	246,600	14.454	2.56%
2024-03-11	14.06	14.04	14.06	13.76	14.12	206,200	2,896,937	14.049	14.06	14.04	14.06	13.76	14.12	206,200	14.049	0.14%
2024-03-08	14.04	14.00	14.06	13.76	14.14	585,500	8,200,076	14.005	14.04	14.00	14.06	13.76	14.14	585,500	14.005	1.59%
2024-03-07	13.82	13.80	13.82	13.62	14.02	270,900	3,740,794	13.809	13.82	13.80	13.82	13.62	14.02	270,900	13.809	0.88%
2024-03-06	13.70	13.46	13.70	12.80	13.70	151,100	2,010,104	13.303	13.70	13.46	13.70	12.80	13.70	151,100	13.303	7.54%
2024-03-05	12.74	12.66	12.74	12.36	13.44	274,208	3,565,892	13.004	12.74	12.66	12.74	12.36	13.44	274,208	13.004	-4.78%
2024-03-04	13.38	13.24	13.40	13.22	13.88	207,600	2,824,496	13.606	13.38	13.24	13.40	13.22	13.88	207,600	13.605	-3.60%
2024-03-01	13.88	13.18	13.88	13.00	13.92	219,000	3,024,222	13.809	13.88	13.18	13.88	13.00	13.92	219,000	13.809	-0.14%
2024-02-29	13.90	13.74	13.90	13.62	13.98	244,100	3,382,282	13.856	13.90	13.74	13.90	13.62	13.98	244,100	13.856	1.46%
2024-02-28	13.70	13.70	13.74	13.50	14.44	258,700	3,582,304	13.847	13.70	13.70	13.74	13.50	14.44	258,700	13.847	-3.93%
2024-02-27	14.26	14.26	14.32	13.86	14.68	212,200	2,994,618	14.112	14.26	14.26	14.32	13.86	14.68	212,200	14.112	3.03%
2024-02-26	13.84	13.80	13.86	13.54	14.00	211,700	2,926,664	13.825	13.84	13.80	13.86	13.54	14.00	211,700	13.825	2.06%
2024-02-23	13.56	13.56	13.64	12.88	13.62	214,600	2,823,232	13.156	13.56	13.56	13.64	12.88	13.62	214,600	13.156	4.79%
2024-02-22	12.94	12.82	12.94	12.82	13.02	116,800	1,509,632	12.925	12.94	12.82	12.94	12.82	13.02	116,800	12.925	0.62%
2024-02-21	12.86	12.80	12.86	12.14	13.20	252,400	3,270,228	12.957	12.86	12.80	12.86	12.14	13.20	252,400	12.957	-1.08%
2024-02-20	13.00	12.94	13.22	12.80	13.38	216,400	2,819,500	13.029	13.00	12.94	13.22	12.80	13.38	216,400	13.029	0.31%
2024-02-19	12.96	12.72	12.96	12.58	13.18	375,900	4,845,474	12.890	12.96	12.72	12.96	12.58	13.18	375,900	12.890	1.73%
2024-02-16	12.74	12.66	12.74	11.40	12.90	283,800	3,453,904	12.170	12.74	12.66	12.74	11.40	12.90	283,800	12.170	6.52%
2024-02-15	11.96	11.50	11.98	11.52	11.96	326,500	3,811,432	11.674	11.96	11.50	11.98	11.52	11.96	326,500	11.674	1.53%
2024-02-14	11.78	11.54	11.80	11.34	11.80	273,000	3,155,216	11.558	11.78	11.54	11.80	11.34	11.80	273,000	11.558	2.61%
2024-02-09	11.48	11.20	11.48	11.04	11.60	110,800	1,265,436	11.421	11.48	11.20	11.48	11.04	11.60	110,800	11.421	0.00%
2024-02-08	11.48	11.46	11.48	10.84	11.68	550,300	6,192,992	11.254	11.48	11.46	11.48	10.84	11.68	550,300	11.254	2.50%
2024-02-07	11.20	10.90	11.20	10.80	11.28	551,100	6,031,476	10.944	11.20	10.90	11.20	10.80	11.28	551,100	10.944	0.00%
2024-02-06	11.20	10.88	11.20	10.70	11.32	436,800	4,765,496	10.910	11.20	10.88	11.20	10.70	11.32	436,800	10.910	1.08%
2024-02-05	11.08	10.90	11.08	10.92	12.00	223,400	2,482,482	11.112	11.08	10.90	11.08	10.92	12.00	223,400	11.112	-6.10%
2024-02-02	11.80	11.56	11.80	11.50	12.28	269,100	3,199,996	11.892	11.80	11.56	11.80	11.50	12.28	269,100	11.891	-3.28%
2024-02-01	12.20	12.10	12.20	11.62	12.20	491,000	5,826,394	11.866	12.20	12.10	12.20	11.62	12.20	491,000	11.866	6.09%
2024-01-31	11.50	11.48	11.50	11.14	11.54	165,100	1,877,522	11.372	11.50	11.48	11.50	11.14	11.54	165,100	11.372	0.17%
2024-01-30	11.48	11.22	11.48	11.00	11.54	213,700	2,432,214	11.381	11.48	11.22	11.48	11.00	11.54	213,700	11.381	-0.17%
2024-01-29	11.50	11.26	11.50	11.00	11.50	96,800	1,083,804	11.196	11.50	11.26	11.50	11.00	11.50	96,800	11.196	2.50%
2024-01-26	11.22	11.00	11.22	10.98	11.80	131,800	1,485,602	11.272	11.22	11.00	11.22	10.98	11.80	131,800	11.272	-2.43%
2024-01-25	11.50	11.30	11.50	11.16	11.58	214,000	2,419,068	11.304	11.50	11.30	11.50	11.16	11.58	214,000	11.304	0.00%
2024-01-24	11.50	11.44	11.50	11.04	11.60	240,700	2,736,370	11.368	11.50	11.44	11.50	11.04	11.60	240,700	11.368	0.70%
2024-01-23	11.42	11.38	11.44	11.30	11.64	365,900	4,210,022	11.506	11.42	11.38	11.44	11.30	11.64	365,900	11.506	-0.70%
2024-01-22	11.50	11.50	11.60	11.24	12.00	341,400	3,961,648	11.604	11.50	11.50	11.60	11.24	12.00	341,400	11.604	0.70%
2024-01-19	11.42	11.26	11.42	10.80	11.44	262,400	2,891,008	11.018	11.42	11.26	11.42	10.80	11.44	262,400	11.018	2.70%
2024-01-18	11.12	11.12	11.30	10.70	11.58	806,700	9,030,488	11.194	11.12	11.12	11.30	10.70	11.58	806,700	11.194	2.21%
2024-01-17	10.88	10.72	10.88	10.38	10.88	179,000	1,903,096	10.632	10.88	10.72	10.88	10.38	10.88	179,000	10.632	-0.37%
2024-01-16	10.92	10.70	10.92	10.60	11.10	129,000	1,409,304	10.925	10.92	10.70	10.92	10.60	11.10	129,000	10.925	0.55%
2024-01-15	10.86	10.86	11.12	10.02	11.20	145,000	1,580,632	10.901	10.86	10.86	11.12	10.02	11.20	145,000	10.901	-1.63%
2024-01-12	11.04	11.00	11.18	11.00	11.34	157,379	1,766,975	11.228	11.04	11.00	11.18	11.00	11.34	157,379	11.228	-1.25%
2024-01-11	11.18	11.18	11.20	10.88	11.64	580,300	6,147,206	10.593	11.18	11.18	11.20	10.88	11.64	580,300	10.593	0.54%
2024-01-10	11.12	10.88	11.12	10.58	11.14	292,600	3,213,336	10.982	11.12	10.88	11.12	10.58	11.14	292,600	10.982	4.51%
2024-01-09	10.64	10.64	10.78	10.58	10.98	106,000	1,142,540	10.779	10.64	10.64	10.78	10.58	10.98	106,000	10.779	0.38%
2024-01-08	10.60	10.56	10.60	10.30	11.00	233,800	2,508,828	10.731	10.60	10.56	10.60	10.30	11.00	233,800	10.731	-3.64%
2024-01-05	11.00	10.80	11.00	10.58	11.00	96,700	1,033,542	10.688	11.00	10.80	11.00	10.58	11.00	96,700	10.688	0.73%
2024-01-04	10.92	10.66	10.92	10.60	11.00	111,900	1,200,650	10.730	10.92	10.66	10.92	10.60	11.00	111,900	10.730	-0.36%
2024-01-03	10.96	10.92	10.96	10.90	11.36	445,400	4,852,607	10.895	10.96	10.92	10.96	10.90	11.36	445,400	10.895	-4.03%
2024-01-02	11.42	11.40	11.48	11.04	11.98	248,100	2,869,542	11.566	11.42	11.40	11.48	11.04	11.98	248,100	11.566	-5.62%
2023-12-29	12.10	11.64	12.10	11.22	12.10	151,500	1,763,102	11.638	12.10	11.64	12.10	11.22	12.10	151,500	11.638	5.22%
2023-12-28	11.50	11.30	11.50	10.64	11.80	225,400	2,543,420	11.284	11.50	11.30	11.50	10.64	11.80	225,400	11.284	3.60%
2023-12-27	11.10	10.82	11.10	10.22	11.10	120,900	1,322,350	10.938	11.10	10.82	11.10	10.22	11.10	120,900	10.938	-1.07%
2023-12-22	11.22	11.16	11.30	10.64	11.30	143,300	1,579,560	11.023	11.22	11.16	11.30	10.64	11.30	143,300	11.023	2.00%
2023-12-21	11.00	10.76	11.00	10.48	11.10	134,700	1,459,620	10.836	11.00	10.76	11.00	10.48	11.10	134,700	10.836	1.29%
2023-12-20	10.86	10.70	10.86	10.70	11.66	103,500	1,129,424	10.912	10.86	10.70	10.86	10.70	11.66	103,500	10.912	2.26%
2023-12-19	10.62	10.62	11.06	10.10	11.14	275,899	3,027,494	10.973	10.62	10.62	11.06	10.10	11.14	275,899	10.973	-2.75%
2023-12-18	10.92	10.92	11.00	10.52	11.14	223,900	2,440,116	10.898	10.92	10.92	11.00	10.52	11.14	223,900	10.898	-0.73%
2023-12-15	11.00	10.84	11.00	10.86	11.10	170,800	1,873,760	10.971	11.00	10.84	11.00	10.86	11.10	170,800	10.970	0.36%
2023-12-14	10.96	10.88	10.96	10.86	11.28	285,300	3,154,352	11.056	10.96	10.88	10.96	10.86	11.28	285,300	11.056	0.00%
2023-12-13	10.96	10.80	10.96	10.40	11.28	436,500	4,695,410	10.757	10.96	10.80	10.96	10.40	11.28	436,500	10.757	-3.86%
2023-12-12	11.40	11.20	11.40	10.62	11.74	399,034	4,516,170	11.318	11.40	11.20	11.40	10.62	11.74	399,034	11.318	8.57%
2023-12-11	10.50	10.62	10.64	9.600	10.58	707,300	7,167,494	10.134	10.50	10.62	10.64	9.600	10.58	707,300	10.134	-4.55%
2023-12-08	11.00	10.82	11.00	10.84	11.78	269,100	3,077,418	11.436	11.00	10.82	11.00	10.84	11.78	269,100	11.436	-6.78%
2023-12-07	11.80	11.66	11.80	11.02	11.88	316,000	3,652,244	11.558	11.80	11.66	11.80	11.02	11.88	316,000	11.558	5.55%
2023-12-06	11.18	11.10	11.18	10.00	11.36	300,800	3,236,530	10.760	11.18	11.10	11.18	10.00	11.36	300,800	10.760	2.57%
2023-12-05	10.90	10.88	10.90	10.12	12.00	704,100	7,585,686	10.774	10.90	10.88	10.90	10.12	12.00	704,100	10.774	-6.20%
2023-12-04	11.62	11.50	11.62	11.14	11.90	277,400	3,230,789	11.647	11.62	11.50	11.62	11.14	11.90	277,400	11.647	-2.84%
2023-12-01	11.96	11.84	11.96	11.38	11.98	197,600	2,330,464	11.794	11.96	11.84	11.96	11.38	11.98	197,600	11.794	-0.33%
2023-11-30	12.00	11.86	12.00	11.08	12.10	161,000	1,929,228	11.983	12.00	11.86	12.00	11.08	12.10	161,000	11.983	0.00%
2023-11-29	12.00	11.94	12.00	11.94	12.26	285,600	3,440,794	12.048	12.00	11.94	12.00	11.94	12.26	285,600	12.048	-1.48%
2023-11-28	12.18	12.16	12.78	11.02	12.86	779,800	9,018,438	11.565	12.18	12.16	12.78	11.02	12.86	779,800	11.565	-0.49%
2023-11-27	12.24	12.12	12.24	12.00	13.28	115,700	1,434,528	12.399	12.24	12.12	12.24	12.00	13.28	115,700	12.399	-2.70%
2023-11-24	12.58	12.34	12.62	11.80	12.98	223,600	2,782,636	12.445	12.58	12.34	12.62	11.80	12.98	223,600	12.445	5.36%
2023-11-23	11.94	11.88	11.94	11.66	12.10	1,718,800	16,640,682	9.6816	11.94	11.88	11.94	11.66	12.10	1,718,800	9.6816	3.65%
2023-11-22	11.52	11.42	11.64	11.40	11.98	115,400	1,327,356	11.502	11.52	11.42	11.64	11.40	11.98	115,400	11.502	0.00%
2023-11-21	11.52	11.52	11.56	11.06	12.00	160,800	1,875,040	11.661	11.52	11.52	11.56	11.06	12.00	160,800	11.661	-0.69%
2023-11-20	11.60	11.60	11.80	10.80	11.88	3,421,300	32,437,228	9.4810	11.60	11.60	11.80	10.80	11.88	3,421,300	9.4810	5.07%
2023-11-17	11.04	10.90	11.04	10.70	11.96	200,000	2,196,868	10.984	11.04	10.90	11.04	10.70	11.96	200,000	10.984	-5.80%
2023-11-16	11.72	11.50	11.72	11.50	12.00	128,800	1,515,260	11.764	11.72	11.50	11.72	11.50	12.00	128,800	11.764	-1.68%
2023-11-15	11.92	11.90	11.92	11.70	12.10	213,700	2,561,456	11.986	11.92	11.90	11.92	11.70	12.10	213,700	11.986	0.85%
2023-11-14	11.82	11.78	11.82	11.82	12.48	115,200	1,391,024	12.075	11.82	11.78	11.82	11.82	12.48	115,200	12.075	-2.15%
2023-11-13	12.08	11.86	12.08	11.82	12.48	137,700	1,652,836	12.003	12.08	11.86	12.08	11.82	12.48	137,700	12.003	3.78%
2023-11-10	11.64	11.64	11.88	11.50	12.74	175,600	2,085,254	11.875	11.64	11.64	11.88	11.50	12.74	175,600	11.875	-7.03%
2023-11-09	12.52	12.52	13.14	12.30	13.32	154,400	2,012,780	13.036	12.52	12.52	13.14	12.30	13.32	154,400	13.036	-2.34%
2023-11-08	12.82	12.82	12.86	12.82	13.74	199,300	2,647,682	13.285	12.82	12.82	12.86	12.82	13.74	199,300	13.285	-0.47%
2023-11-07	12.88	12.80	12.96	12.76	13.18	127,400	1,646,408	12.923	12.88	12.80	12.96	12.76	13.18	127,400	12.923	-0.16%
2023-11-06	12.90	12.90	13.70	12.88	13.76	162,900	2,180,882	13.388	12.90	12.90	13.70	12.88	13.76	162,900	13.388	0.16%
2023-11-03	12.88	12.88	13.04	12.46	13.30	187,100	2,429,500	12.985	12.88	12.88	13.04	12.46	13.30	187,100	12.985	2.88%
2023-11-02	12.52	12.52	12.78	12.16	13.28	117,600	1,522,504	12.947	12.52	12.52	12.78	12.16	13.28	117,600	12.946	-2.80%
2023-11-01	12.88	12.50	12.88	11.92	12.90	171,100	2,134,086	12.473	12.88	12.50	12.88	11.92	12.90	171,100	12.473	7.87%
2023-10-31	11.94	11.64	11.94	11.64	12.00	82,200	978,858	11.908	11.94	11.64	11.94	11.64	12.00	82,200	11.908	0.34%
2023-10-30	11.90	11.60	11.98	11.46	11.90	119,200	1,400,930	11.753	11.90	11.60	11.98	11.46	11.90	119,200	11.753	5.31%
2023-10-27	11.30	11.28	11.48	11.30	11.68	112,400	1,284,616	11.429	11.30	11.28	11.48	11.30	11.68	112,400	11.429	0.18%
2023-10-26	11.28	11.08	11.28	11.02	11.40	97,700	1,102,594	11.286	11.28	11.08	11.28	11.02	11.40	97,700	11.286	1.44%
2023-10-25	11.12	11.08	11.26	10.56	11.94	166,300	1,855,680	11.159	11.12	11.08	11.26	10.56	11.94	166,300	11.159	2.02%
2023-10-24	10.90	10.62	11.24	10.48	11.22	226,100	2,443,434	10.807	10.90	10.62	11.24	10.48	11.22	226,100	10.807	-3.54%
2023-10-20	11.30	10.88	11.30	10.88	11.68	126,700	1,415,534	11.172	11.30	10.88	11.30	10.88	11.68	126,700	11.172	-3.42%
2023-10-19	11.70	11.68	11.70	11.32	11.92	243,200	2,836,688	11.664	11.70	11.68	11.70	11.32	11.92	243,200	11.664	2.81%
2023-10-18	11.38	11.06	11.38	11.06	11.44	95,200	1,079,114	11.335	11.38	11.06	11.38	11.06	11.44	95,200	11.335	-1.56%
2023-10-17	11.56	11.40	11.60	11.36	11.96	87,300	1,008,680	11.554	11.56	11.40	11.60	11.36	11.96	87,300	11.554	0.52%
2023-10-16	11.50	11.48	11.68	11.36	11.84	140,300	1,631,582	11.629	11.50	11.48	11.68	11.36	11.84	140,300	11.629	1.23%
2023-10-13	11.36	11.12	11.40	11.22	11.70	117,900	1,355,120	11.494	11.36	11.12	11.40	11.22	11.70	117,900	11.494	-3.73%
2023-10-12	11.80	11.78	11.80	11.76	12.32	117,100	1,405,804	12.005	11.80	11.78	11.80	11.76	12.32	117,100	12.005	-1.50%
2023-10-11	11.98	11.98	12.26	11.68	12.26	149,700	1,785,278	11.926	11.98	11.98	12.26	11.68	12.26	149,700	11.926	4.36%
2023-10-10	11.48	11.24	11.66	11.12	11.70	120,100	1,361,044	11.333	11.48	11.24	11.66	11.12	11.70	120,100	11.333	1.77%
2023-10-09	11.28	11.00	11.36	10.88	11.28	57,100	638,632	11.184	11.28	11.00	11.36	10.88	11.28	57,100	11.184	0.89%
2023-10-06	11.18	11.10	11.18	10.76	11.36	113,000	1,239,962	10.973	11.18	11.10	11.18	10.76	11.36	113,000	10.973	2.38%
2023-10-05	10.92	10.74	11.00	10.84	12.00	149,500	1,664,810	11.136	10.92	10.74	11.00	10.84	12.00	149,500	11.136	-8.54%
2023-10-04	11.94	11.68	12.00	11.70	12.40	110,400	1,326,786	12.018	11.94	11.68	12.00	11.70	12.40	110,400	12.018	-3.71%
2023-10-03	12.40	12.26	12.42	12.06	12.42	91,500	1,122,020	12.263	12.40	12.26	12.42	12.06	12.42	91,500	12.263	1.47%
2023-09-29	12.22	12.20	12.30	11.80	12.18	91,900	1,108,556	12.063	12.22	12.20	12.30	11.80	12.18	91,900	12.063	-0.16%
2023-09-28	12.24	12.24	12.26	11.36	12.40	136,300	1,626,124	11.931	12.24	12.24	12.26	11.36	12.40	136,300	11.930	7.37%
2023-09-27	11.40	11.40	11.74	10.90	11.56	128,300	1,452,290	11.320	11.40	11.40	11.74	10.90	11.56	128,300	11.319	3.26%
2023-09-26	11.04	11.00	11.30	10.58	11.20	111,400	1,228,022	11.024	11.04	11.00	11.30	10.58	11.20	111,400	11.024	-1.95%
2023-09-25	11.26	11.26	11.34	11.02	11.48	98,600	1,109,338	11.251	11.26	11.26	11.34	11.02	11.48	98,600	11.251	-0.35%
2023-09-22	11.30	11.30	11.38	10.96	11.40	123,500	1,394,054	11.288	11.30	11.30	11.38	10.96	11.40	123,500	11.288	0.89%
2023-09-21	11.20	11.20	11.28	11.00	11.48	128,800	1,447,166	11.236	11.20	11.20	11.28	11.00	11.48	128,800	11.236	2.94%
2023-09-20	10.88	10.88	11.18	10.52	11.30	254,900	2,782,024	10.914	10.88	10.88	11.18	10.52	11.30	254,900	10.914	2.64%
2023-09-19	10.60	10.46	10.76	10.26	10.80	164,800	1,747,750	10.605	10.60	10.46	10.76	10.26	10.80	164,800	10.605	-0.38%
2023-09-18	10.64	10.62	10.80	10.60	11.20	109,600	1,182,134	10.786	10.64	10.62	10.80	10.60	11.20	109,600	10.786	-1.85%
2023-09-15	10.84	10.68	10.84	10.72	11.10	115,900	1,267,174	10.933	10.84	10.68	10.84	10.72	11.10	115,900	10.933	0.00%
2023-09-14	10.84	10.70	10.94	10.70	11.12	140,200	1,529,608	10.910	10.84	10.70	10.94	10.70	11.12	140,200	10.910	-1.63%
2023-09-13	11.02	10.78	11.04	10.70	11.12	96,000	1,043,970	10.875	11.02	10.78	11.04	10.70	11.12	96,000	10.875	1.66%
2023-09-12	10.84	10.82	11.18	10.76	11.30	125,300	1,388,424	11.081	10.84	10.82	11.18	10.76	11.30	125,300	11.081	0.74%
2023-09-11	10.76	10.74	10.76	10.32	10.98	101,900	1,074,860	10.548	10.76	10.74	10.76	10.32	10.98	101,900	10.548	6.32%
2023-09-07	10.12	10.12	10.20	10.04	10.50	140,700	1,433,010	10.185	10.12	10.12	10.20	10.04	10.50	140,700	10.185	-3.44%
2023-09-06	10.48	10.32	10.40	10.08	10.52	106,700	1,104,326	10.350	10.48	10.32	10.40	10.08	10.52	106,700	10.350	-0.57%
2023-09-05	10.54	10.40	10.56	10.34	11.14	143,700	1,540,970	10.724	10.54	10.40	10.56	10.34	11.14	143,700	10.724	-5.39%
2023-09-04	11.14	10.72	11.14	10.78	11.18	217,000	2,398,206	11.052	11.14	10.72	11.14	10.78	11.18	217,000	11.052	1.46%
2023-08-31	10.98	10.94	10.98	10.68	11.60	391,400	4,385,280	11.204	10.98	10.94	10.98	10.68	11.60	391,400	11.204	4.77%
2023-08-30	10.48	10.38	10.54	10.04	10.82	144,900	1,496,126	10.325	10.48	10.38	10.54	10.04	10.82	144,900	10.325	4.59%
2023-08-29	10.02	10.02	10.10	9.660	10.20	182,200	1,828,423	10.035	10.02	10.02	10.10	9.660	10.20	182,200	10.035	3.73%
2023-08-28	9.660	9.580	9.660	8.880	9.670	236,200	2,204,386	9.3327	9.660	9.580	9.660	8.880	9.670	236,200	9.3327	7.57%
2023-08-25	8.980	8.880	8.980	8.770	8.990	201,600	1,783,909	8.8488	8.980	8.880	8.980	8.770	8.990	201,600	8.8488	-0.33%
2023-08-24	9.010	9.000	9.010	8.630	9.060	150,100	1,346,839	8.9729	9.010	9.000	9.010	8.630	9.060	150,100	8.9729	0.78%
2023-08-23	8.940	8.920	8.980	8.920	9.240	144,600	1,306,975	9.0386	8.940	8.920	8.980	8.920	9.240	144,600	9.0386	-0.67%
2023-08-22	9.000	8.980	9.000	8.640	9.100	223,600	2,002,954	8.9578	9.000	8.980	9.000	8.640	9.100	223,600	8.9578	4.65%
2023-08-21	8.600	8.590	8.600	8.110	8.800	177,700	1,519,634	8.5517	8.600	8.590	8.600	8.110	8.800	177,700	8.5517	1.53%
2023-08-18	8.470	8.070	8.500	7.880	8.860	549,200	4,492,343	8.1798	8.470	8.070	8.500	7.880	8.860	549,200	8.1798	1.44%
2023-08-17	8.350	8.300	8.400	8.280	8.420	174,600	1,458,134	8.3513	8.350	8.300	8.400	8.280	8.420	174,600	8.3513	-2.57%
2023-08-16	8.570	8.410	8.580	8.400	8.840	151,800	1,306,302	8.6054	8.570	8.410	8.580	8.400	8.840	151,800	8.6054	-3.05%
2023-08-15	8.840	8.750	8.840	8.530	9.280	172,500	1,507,383	8.7385	8.840	8.750	8.840	8.530	9.280	172,500	8.7385	-2.96%
2023-08-14	9.110	8.700	9.120	8.690	9.660	211,900	1,904,675	8.9886	9.110	8.700	9.120	8.690	9.660	211,900	8.9886	-2.77%
2023-08-11	9.370	9.220	9.370	9.100	9.620	239,700	2,222,608	9.2725	9.370	9.220	9.370	9.100	9.620	239,700	9.2725	0.32%
2023-08-10	9.340	9.330	9.340	9.340	9.820	127,200	1,217,633	9.5726	9.340	9.330	9.340	9.340	9.820	127,200	9.5726	-4.69%
2023-08-09	9.800	9.410	9.800	9.350	9.800	196,300	1,882,008	9.5874	9.800	9.410	9.800	9.350	9.800	196,300	9.5874	2.40%
2023-08-08	9.570	9.200	9.580	9.140	9.720	144,800	1,383,961	9.5577	9.570	9.200	9.580	9.140	9.720	144,800	9.5577	0.00%
2023-08-07	9.570	9.570	9.870	9.520	9.800	138,200	1,336,744	9.6725	9.570	9.570	9.870	9.520	9.800	138,200	9.6725	-3.43%
2023-08-04	9.910	9.700	9.770	9.660	9.910	159,000	1,554,219	9.7750	9.910	9.700	9.770	9.660	9.910	159,000	9.7750	1.75%
2023-08-03	9.740	9.700	9.740	9.690	10.00	126,700	1,240,163	9.7882	9.740	9.700	9.740	9.690	10.00	126,700	9.7882	-2.01%
2023-08-02	9.940	9.800	10.00	9.800	10.16	98,500	983,148	9.9812	9.940	9.800	10.00	9.800	10.16	98,500	9.9812	-0.80%
2023-08-01	10.02	9.950	10.16	9.870	10.20	144,400	1,444,288	10.002	10.02	9.950	10.16	9.870	10.20	144,400	10.002	4.48%
2023-07-31	9.590	9.580	9.690	9.550	9.910	164,400	1,604,137	9.7575	9.590	9.580	9.690	9.550	9.910	164,400	9.7575	-2.14%
2023-07-28	9.800	9.790	9.800	9.580	9.980	141,700	1,392,996	9.8306	9.800	9.790	9.800	9.580	9.980	141,700	9.8306	0.62%
2023-07-27	9.740	9.690	9.740	9.650	9.970	143,800	1,411,046	9.8126	9.740	9.690	9.740	9.650	9.970	143,800	9.8126	-1.62%
2023-07-26	9.900	9.710	9.760	9.700	10.46	240,800	2,404,256	9.9845	9.900	9.710	9.760	9.700	10.46	240,800	9.9845	-1.39%
2023-07-25	10.04	10.02	10.04	10.04	10.66	107,100	1,094,684	10.221	10.04	10.02	10.04	10.04	10.66	107,100	10.221	0.50%
2023-07-24	9.990	9.850	9.990	9.990	10.60	93,300	966,347	10.357	9.990	9.850	9.990	9.990	10.60	93,300	10.357	-4.49%
2023-07-21	10.46	10.20	10.32	10.42	10.78	110,600	1,168,522	10.565	10.46	10.20	10.32	10.42	10.78	110,600	10.565	0.58%
2023-07-20	10.40	10.22	10.30	10.18	10.70	138,500	1,436,740	10.374	10.40	10.22	10.30	10.18	10.70	138,500	10.374	-1.52%
2023-07-19	10.56	10.30	10.56	10.56	11.10	122,700	1,332,554	10.860	10.56	10.30	10.56	10.56	11.10	122,700	10.860	-3.65%
2023-07-18	10.96	10.76	11.00	10.62	11.88	84,900	931,060	10.967	10.96	10.76	11.00	10.62	11.88	84,900	10.967	0.92%
2023-07-14	10.86	10.80	10.86	10.76	11.08	105,300	1,154,240	10.961	10.86	10.80	10.86	10.76	11.08	105,300	10.961	-1.09%
2023-07-13	10.98	10.50	10.82	10.84	11.24	116,800	1,286,438	11.014	10.98	10.50	10.82	10.84	11.24	116,800	11.014	2.62%
2023-07-12	10.70	10.70	10.88	10.58	11.02	85,400	922,940	10.807	10.70	10.70	10.88	10.58	11.02	85,400	10.807	-2.01%
2023-07-11	10.92	10.20	10.98	10.82	11.50	87,900	964,630	10.974	10.92	10.20	10.98	10.82	11.50	87,900	10.974	-0.73%
2023-07-10	11.00	10.98	11.20	10.54	11.20	103,300	1,122,856	10.870	11.00	10.98	11.20	10.54	11.20	103,300	10.870	1.48%
2023-07-07	10.84	10.62	10.84	10.70	11.04	130,100	1,415,634	10.881	10.84	10.62	10.84	10.70	11.04	130,100	10.881	-1.45%
2023-07-06	11.00	10.82	11.02	10.86	11.70	202,000	2,279,524	11.285	11.00	10.82	11.02	10.86	11.70	202,000	11.285	-3.17%
2023-07-05	11.36	11.22	11.36	10.80	11.94	169,200	1,929,696	11.405	11.36	11.22	11.36	10.80	11.94	169,200	11.405	3.09%
2023-07-04	11.02	10.86	11.10	10.60	11.02	132,100	1,424,842	10.786	11.02	10.86	11.10	10.60	11.02	132,100	10.786	3.57%
2023-07-03	10.64	10.60	10.68	10.44	10.90	113,700	1,209,388	10.637	10.64	10.60	10.68	10.44	10.90	113,700	10.637	-0.37%
2023-06-30	10.68	10.50	10.72	10.60	10.92	103,000	1,105,810	10.736	10.68	10.50	10.72	10.60	10.92	103,000	10.736	-1.11%
2023-06-29	10.80	10.38	10.86	10.54	11.10	147,300	1,617,884	10.984	10.80	10.38	10.86	10.54	11.10	147,300	10.984	-0.37%
2023-06-28	10.84	10.74	10.88	10.46	10.84	98,200	1,054,370	10.737	10.84	10.74	10.88	10.46	10.84	98,200	10.737	1.88%
2023-06-27	10.64	10.54	10.70	10.26	10.90	130,300	1,382,926	10.613	10.64	10.54	10.70	10.26	10.90	130,300	10.613	-2.74%
2023-06-26	10.94	10.84	10.98	10.74	11.12	123,600	1,347,130	10.899	10.94	10.84	10.98	10.74	11.12	123,600	10.899	-0.73%
2023-06-23	11.02	10.98	11.10	10.82	11.16	92,900	1,018,738	10.966	11.02	10.98	11.10	10.82	11.16	92,900	10.966	0.36%
2023-06-21	10.98	10.92	11.00	10.30	11.10	131,000	1,414,412	10.797	10.98	10.92	11.00	10.30	11.10	131,000	10.797	3.00%
2023-06-20	10.66	10.44	10.66	10.30	10.82	140,100	1,481,690	10.576	10.66	10.44	10.66	10.30	10.82	140,100	10.576	-1.30%
2023-06-19	10.80	10.72	11.00	10.72	11.48	171,100	1,884,604	11.015	10.80	10.72	11.00	10.72	11.48	171,100	11.015	-2.88%
2023-06-16	11.12	10.96	11.12	10.86	11.14	262,700	2,894,480	11.018	11.12	10.96	11.12	10.86	11.14	262,700	11.018	0.00%
2023-06-15	11.12	11.00	11.18	10.90	11.24	139,900	1,550,378	11.082	11.12	11.00	11.18	10.90	11.24	139,900	11.082	-2.11%
2023-06-14	11.36	11.20	11.44	11.16	11.82	117,800	1,343,596	11.406	11.36	11.20	11.44	11.16	11.82	117,800	11.406	1.61%
2023-06-13	11.18	11.12	11.18	11.02	11.32	165,000	1,844,724	11.180	11.18	11.12	11.18	11.02	11.32	165,000	11.180	1.45%
2023-06-12	11.02	10.90	11.08	10.72	11.20	321,200	3,529,970	10.990	11.02	10.90	11.08	10.72	11.20	321,200	10.990	0.18%
2023-06-09	11.00	11.00	11.10	10.36	11.20	136,200	1,478,634	10.856	11.00	11.00	11.10	10.36	11.20	136,200	10.856	1.85%
2023-06-08	10.80	10.70	10.82	10.70	11.76	130,500	1,431,248	10.967	10.80	10.70	10.82	10.70	11.76	130,500	10.967	-2.88%
2023-06-07	11.12	11.00	11.20	10.60	11.48	229,700	2,534,276	11.033	11.12	11.00	11.20	10.60	11.48	229,700	11.033	3.73%
2023-06-06	10.72	10.70	10.72	10.66	11.42	248,900	2,711,768	10.895	10.72	10.70	10.72	10.66	11.42	248,900	10.895	-5.80%
2023-06-05	11.38	11.30	11.38	9.780	11.58	374,400	4,067,009	10.863	11.38	11.30	11.38	9.780	11.58	374,400	10.863	19.04%
2023-06-02	9.560	9.510	9.760	9.510	9.890	473,200	4,555,011	9.6260	9.560	9.510	9.760	9.510	9.890	473,200	9.6260	-2.45%
2023-06-01	9.800	9.630	9.800	9.560	10.30	134,900	1,326,192	9.8309	9.800	9.630	9.800	9.560	10.30	134,900	9.8309	-0.10%
2023-05-31	9.810	9.800	9.860	9.810	10.62	187,800	1,897,160	10.102	9.810	9.800	9.860	9.810	10.62	187,800	10.102	-5.49%
2023-05-30	10.38	10.18	10.38	10.14	10.46	130,600	1,344,468	10.295	10.38	10.18	10.38	10.14	10.46	130,600	10.295	-0.38%
2023-05-29	10.42	10.24	10.42	10.36	10.58	124,000	1,296,688	10.457	10.42	10.24	10.42	10.36	10.58	124,000	10.457	-2.43%
2023-05-25	10.68	10.54	10.74	10.54	10.94	97,600	1,050,542	10.764	10.68	10.54	10.74	10.54	10.94	97,600	10.764	-0.19%
2023-05-24	10.70	10.60	10.76	10.60	10.82	108,500	1,165,872	10.745	10.70	10.60	10.76	10.60	10.82	108,500	10.745	-1.65%
2023-05-23	10.88	10.70	10.90	10.70	10.98	126,800	1,380,932	10.891	10.88	10.70	10.90	10.70	10.98	126,800	10.891	-0.18%
2023-05-22	10.90	10.88	10.96	10.88	10.98	123,300	1,347,898	10.932	10.90	10.88	10.96	10.88	10.98	123,300	10.932	-0.73%
2023-05-19	10.98	10.90	11.12	10.88	11.38	133,100	1,475,560	11.086	10.98	10.90	11.12	10.88	11.38	133,100	11.086	-3.68%
2023-05-18	11.40	11.28	11.48	11.14	11.72	226,300	2,622,736	11.590	11.40	11.28	11.48	11.14	11.72	226,300	11.590	3.64%
2023-05-17	11.00	10.62	11.00	10.80	11.24	146,900	1,621,500	11.038	11.00	10.62	11.00	10.80	11.24	146,900	11.038	-3.51%
2023-05-16	11.40	11.18	11.40	11.18	11.88	134,600	1,528,040	11.353	11.40	11.18	11.40	11.18	11.88	134,600	11.352	-1.55%
2023-05-15	11.58	11.42	12.30	11.50	12.00	113,100	1,329,336	11.754	11.58	11.42	12.30	11.50	12.00	113,100	11.754	-2.69%
2023-05-12	11.90	11.80	11.94	11.80	12.20	127,000	1,519,590	11.965	11.90	11.80	11.94	11.80	12.20	127,000	11.965	-2.62%
2023-05-11	12.22	12.22	12.36	11.32	12.44	130,400	1,559,862	11.962	12.22	12.22	12.36	11.32	12.44	130,400	11.962	1.16%
2023-05-10	12.08	11.92	12.08	11.90	12.52	196,500	2,371,926	12.071	12.08	11.92	12.08	11.90	12.52	196,500	12.071	-3.51%
2023-05-09	12.52	12.42	12.80	12.28	13.80	225,700	2,919,720	12.936	12.52	12.42	12.80	12.28	13.80	225,700	12.936	-3.69%
2023-05-08	13.00	13.14	13.16	13.00	14.20	177,200	2,373,424	13.394	13.00	13.14	13.16	13.00	14.20	177,200	13.394	-8.45%
2023-05-05	14.20	14.12	14.20	14.16	14.46	72,000	1,030,072	14.307	14.20	14.12	14.20	14.16	14.46	72,000	14.307	-0.70%
2023-05-04	14.30	13.90	14.52	14.20	14.60	93,900	1,352,322	14.402	14.30	13.90	14.52	14.20	14.60	93,900	14.402	-1.65%
2023-05-03	14.54	14.36	14.56	14.30	14.60	145,900	2,119,058	14.524	14.54	14.36	14.56	14.30	14.60	145,900	14.524	1.68%
2023-05-02	14.30	14.02	14.38	13.98	14.40	246,300	3,501,308	14.216	14.30	14.02	14.38	13.98	14.40	246,300	14.216	2.00%
2023-04-28	14.02	13.82	14.04	13.90	14.22	88,200	1,233,424	13.984	14.02	13.82	14.04	13.90	14.22	88,200	13.984	-0.14%
2023-04-27	14.04	13.90	14.06	13.96	14.50	83,100	1,170,888	14.090	14.04	13.90	14.06	13.96	14.50	83,100	14.090	0.29%
2023-04-26	14.00	13.86	14.08	13.86	14.20	78,700	1,106,244	14.057	14.00	13.86	14.08	13.86	14.20	78,700	14.056	0.14%
2023-04-25	13.98	13.78	13.98	13.68	14.20	107,900	1,498,418	13.887	13.98	13.78	13.98	13.68	14.20	107,900	13.887	-0.57%
2023-04-24	14.06	14.04	14.80	13.36	14.28	115,600	1,618,192	13.998	14.06	14.04	14.80	13.36	14.28	115,600	13.998	-2.36%
2023-04-21	14.40	14.20	14.58	14.20	14.64	74,400	1,076,546	14.470	14.40	14.20	14.58	14.20	14.64	74,400	14.470	-0.28%
2023-04-20	14.44	14.30	14.48	14.00	15.00	142,800	2,041,300	14.295	14.44	14.30	14.48	14.00	15.00	142,800	14.295	-2.04%
2023-04-19	14.74	14.50	14.76	14.54	14.98	84,300	1,238,130	14.687	14.74	14.50	14.76	14.54	14.98	84,300	14.687	-0.41%
2023-04-18	14.80	14.58	14.80	14.36	16.00	109,500	1,626,038	14.850	14.80	14.58	14.80	14.36	16.00	109,500	14.850	-3.14%
2023-04-17	15.28	14.34	15.58	14.14	16.78	124,600	1,825,512	14.651	15.28	14.34	15.58	14.14	16.78	124,600	14.651	4.37%
2023-04-14	14.64	14.70	14.78	14.20	15.32	167,600	2,468,254	14.727	14.64	14.70	14.78	14.20	15.32	167,600	14.727	-3.43%
2023-04-13	15.16	15.10	15.28	15.02	15.64	117,600	1,792,244	15.240	15.16	15.10	15.28	15.02	15.64	117,600	15.240	-3.44%
2023-04-12	15.70	15.70	15.96	15.70	16.16	92,200	1,470,182	15.946	15.70	15.70	15.96	15.70	16.16	92,200	15.946	-1.13%
2023-04-11	15.88	15.88	15.92	15.80	17.88	172,300	2,778,080	16.124	15.88	15.88	15.92	15.80	17.88	172,300	16.124	-6.26%
2023-04-06	16.94	16.94	17.50	16.04	17.80	208,500	3,587,530	17.206	16.94	16.94	17.50	16.04	17.80	208,500	17.206	-2.31%
2023-04-04	17.34	17.28	17.54	14.72	17.58	345,600	5,565,164	16.103	17.34	17.28	17.54	14.72	17.58	345,600	16.103	14.83%
2023-04-03	15.10	14.94	15.40	14.90	15.68	174,900	2,684,194	15.347	15.10	14.94	15.40	14.90	15.68	174,900	15.347	-3.70%
2023-03-31	15.68	15.40	15.68	14.76	15.78	272,200	4,278,312	15.718	15.68	15.40	15.68	14.76	15.78	272,200	15.718	3.16%
2023-03-30	15.20	14.80	15.28	14.44	15.44	197,800	2,955,686	14.943	15.20	14.80	15.28	14.44	15.44	197,800	14.943	0.00%
2023-03-29	15.20	15.02	15.58	15.00	16.50	129,700	2,052,410	15.824	15.20	15.02	15.58	15.00	16.50	129,700	15.824	-5.12%
2023-03-28	16.02	16.00	16.26	15.58	16.48	155,500	2,509,230	16.137	16.02	16.00	16.26	15.58	16.48	155,500	16.137	4.16%
2023-03-27	15.38	15.38	16.00	15.32	18.60	589,400	9,685,896	16.434	15.38	15.38	16.00	15.32	18.60	589,400	16.433	-17.75%
2023-03-24	18.70	18.50	18.72	17.74	18.94	446,100	8,285,776	18.574	18.70	18.50	18.72	17.74	18.94	446,100	18.574	6.25%
2023-03-23	17.60	17.60	17.90	16.54	17.66	133,700	2,283,584	17.080	17.60	17.60	17.90	16.54	17.66	133,700	17.080	3.53%
2023-03-22	17.00	16.60	17.00	16.50	17.40	66,500	1,128,262	16.966	17.00	16.60	17.00	16.50	17.40	66,500	16.966	0.00%
2023-03-21	17.00	16.96	17.02	16.20	17.30	68,700	1,162,150	16.916	17.00	16.96	17.02	16.20	17.30	68,700	16.916	4.94%
2023-03-20	16.20	16.10	16.38	15.80	17.48	97,600	1,566,632	16.052	16.20	16.10	16.38	15.80	17.48	97,600	16.052	-1.58%
2023-03-17	16.46	16.42	16.58	15.78	16.70	108,500	1,743,696	16.071	16.46	16.42	16.58	15.78	16.70	108,500	16.071	2.62%
2023-03-16	16.04	15.48	16.06	15.40	16.46	78,100	1,236,488	15.832	16.04	15.48	16.06	15.40	16.46	78,100	15.832	-2.79%
2023-03-15	16.50	15.82	16.50	15.80	16.74	79,600	1,307,018	16.420	16.50	15.82	16.50	15.80	16.74	79,600	16.420	2.48%
2023-03-14	16.10	15.54	16.40	15.60	17.86	125,200	2,049,314	16.368	16.10	15.54	16.40	15.60	17.86	125,200	16.368	2.55%
2023-03-13	15.70	15.42	15.74	15.00	15.74	105,200	1,615,972	15.361	15.70	15.42	15.74	15.00	15.74	105,200	15.361	1.68%
2023-03-10	15.44	15.30	15.50	15.04	15.60	84,000	1,289,038	15.346	15.44	15.30	15.50	15.04	15.60	84,000	15.346	-0.77%
2023-03-09	15.56	15.56	15.98	15.50	16.26	111,400	1,767,866	15.870	15.56	15.56	15.98	15.50	16.26	111,400	15.870	-4.54%
2023-03-08	16.30	16.30	16.52	16.02	16.80	82,800	1,355,846	16.375	16.30	16.30	16.52	16.02	16.80	82,800	16.375	-3.78%
2023-03-07	16.94	16.94	17.00	16.94	17.32	95,800	1,633,494	17.051	16.94	16.94	17.00	16.94	17.32	95,800	17.051	1.44%
2023-03-06	16.70	16.70	16.92	16.70	17.40	72,500	1,224,134	16.885	16.70	16.70	16.92	16.70	17.40	72,500	16.885	-4.02%
2023-03-03	17.40	17.24	17.74	17.18	17.40	57,500	997,908	17.355	17.40	17.24	17.74	17.18	17.40	57,500	17.355	0.93%
2023-03-02	17.24	16.76	17.24	16.62	17.60	78,300	1,328,512	16.967	17.24	16.76	17.24	16.62	17.60	78,300	16.967	0.94%
2023-03-01	17.08	17.08	17.40	16.60	17.50	120,000	2,032,652	16.939	17.08	17.08	17.40	16.60	17.50	120,000	16.939	2.77%
2023-02-28	16.62	16.60	16.88	16.60	17.50	104,600	1,785,734	17.072	16.62	16.60	16.88	16.60	17.50	104,600	17.072	-4.92%
2023-02-27	17.48	17.02	17.50	17.00	17.72	106,900	1,847,768	17.285	17.48	17.02	17.50	17.00	17.72	106,900	17.285	1.04%
2023-02-24	17.30	17.20	17.30	17.20	18.20	95,300	1,667,704	17.500	17.30	17.20	17.30	17.20	18.20	95,300	17.500	-4.95%
2023-02-23	18.20	18.04	18.20	18.04	19.10	94,800	1,725,494	18.201	18.20	18.04	18.20	18.04	19.10	94,800	18.201	-4.71%
2023-02-22	19.10	19.10	19.16	18.24	19.30	120,800	2,260,278	18.711	19.10	19.10	19.16	18.24	19.30	120,800	18.711	-1.14%
2023-02-21	19.32	19.32	19.34	17.02	19.48	245,000	4,538,370	18.524	19.32	19.32	19.34	17.02	19.48	245,000	18.524	13.65%
2023-02-20	17.00	17.00	17.10	16.22	17.12	66,600	1,114,958	16.741	17.00	17.00	17.10	16.22	17.12	66,600	16.741	0.12%
2023-02-17	16.98	16.80	17.00	16.40	18.48	122,300	2,132,054	17.433	16.98	16.80	17.00	16.40	18.48	122,300	17.433	-3.52%
2023-02-16	17.60	17.40	17.60	16.50	18.00	245,900	4,332,676	17.620	17.60	17.40	17.60	16.50	18.00	245,900	17.620	7.06%
2023-02-15	16.44	16.24	16.44	15.24	16.60	94,700	1,533,748	16.196	16.44	16.24	16.44	15.24	16.60	94,700	16.196	7.03%
2023-02-14	15.36	15.34	15.38	15.14	15.80	90,600	1,404,666	15.504	15.36	15.34	15.38	15.14	15.80	90,600	15.504	-3.15%
2023-02-13	15.86	15.80	15.92	15.60	16.46	108,400	1,741,964	16.070	15.86	15.80	15.92	15.60	16.46	108,400	16.070	-2.94%
2023-02-10	16.34	16.34	16.44	16.10	16.86	98,900	1,617,258	16.353	16.34	16.34	16.44	16.10	16.86	98,900	16.352	-4.44%
2023-02-09	17.10	17.06	17.10	15.46	17.30	174,300	2,875,230	16.496	17.10	17.06	17.10	15.46	17.30	174,300	16.496	8.78%
2023-02-08	15.72	15.50	15.72	15.38	15.94	131,500	2,062,394	15.684	15.72	15.50	15.72	15.38	15.94	131,500	15.684	2.21%
2023-02-07	15.38	15.30	15.38	14.48	15.50	103,300	1,558,536	15.088	15.38	15.30	15.38	14.48	15.50	103,300	15.087	6.07%
2023-02-06	14.50	14.50	14.82	14.50	15.40	98,100	1,453,964	14.821	14.50	14.50	14.82	14.50	15.40	98,100	14.821	-6.45%
2023-02-03	15.50	15.48	15.50	15.42	16.12	95,500	1,497,400	15.680	15.50	15.48	15.50	15.42	16.12	95,500	15.680	-3.73%
2023-02-02	16.10	16.08	16.18	15.80	16.88	127,600	2,082,590	16.321	16.10	16.08	16.18	15.80	16.88	127,600	16.321	4.55%
2023-02-01	15.40	15.40	15.50	13.94	15.80	132,700	1,927,740	14.527	15.40	15.40	15.50	13.94	15.80	132,700	14.527	9.84%
2023-01-31	14.02	13.54	14.02	13.52	14.20	115,000	1,607,664	13.980	14.02	13.54	14.02	13.52	14.20	115,000	13.980	-0.57%
2023-01-30	14.10	14.10	14.34	14.04	14.82	176,900	2,536,992	14.341	14.10	14.10	14.34	14.04	14.82	176,900	14.341	-1.12%
2023-01-27	14.26	14.28	14.54	13.80	14.60	174,620	2,488,083	14.249	14.26	14.28	14.54	13.80	14.60	174,620	14.249	7.38%
2023-01-26	13.28	13.28	13.74	13.04	13.80	124,500	1,663,828	13.364	13.28	13.28	13.74	13.04	13.80	124,500	13.364	1.84%
2023-01-20	13.04	12.66	13.04	12.48	13.20	142,700	1,821,586	12.765	13.04	12.66	13.04	12.48	13.20	142,700	12.765	2.68%
2023-01-19	12.70	12.70	13.10	12.60	13.10	103,700	1,329,392	12.820	12.70	12.70	13.10	12.60	13.10	103,700	12.820	2.09%
2023-01-18	12.44	12.44	12.74	12.44	13.68	107,800	1,379,082	12.793	12.44	12.44	12.74	12.44	13.68	107,800	12.793	-7.16%
2023-01-17	13.40	12.90	13.40	12.90	14.12	159,600	2,119,596	13.281	13.40	12.90	13.40	12.90	14.12	159,600	13.281	-4.69%
2023-01-16	14.06	13.52	14.06	13.40	14.20	176,300	2,438,018	13.829	14.06	13.52	14.06	13.40	14.20	176,300	13.829	4.77%
2023-01-13	13.42	13.16	13.42	12.66	13.54	179,000	2,359,590	13.182	13.42	13.16	13.42	12.66	13.54	179,000	13.182	10.00%
2023-01-12	12.20	12.20	13.50	12.20	13.72	117,300	1,539,990	13.129	12.20	12.20	13.50	12.20	13.72	117,300	13.129	-0.97%
2023-01-11	12.32	12.22	13.10	12.32	13.00	130,300	1,645,392	12.628	12.32	12.22	13.10	12.32	13.00	130,300	12.628	-2.22%
2023-01-10	12.60	12.60	12.68	12.60	13.60	155,000	2,016,114	13.007	12.60	12.60	12.68	12.60	13.60	155,000	13.007	-4.69%
2023-01-09	13.22	13.10	13.22	13.12	14.22	106,100	1,481,184	13.960	13.22	13.10	13.22	13.12	14.22	106,100	13.960	-3.36%
2023-01-06	13.68	13.68	13.78	13.10	14.10	26,700	366,226	13.716	13.68	13.68	13.78	13.10	14.10	26,700	13.716	-0.73%
2023-01-05	13.78	13.78	14.10	13.78	14.16	36,400	506,750	13.922	13.78	13.78	14.10	13.78	14.16	36,400	13.922	-2.68%
2023-01-04	14.16	14.18	14.20	13.78	14.20	1,300	18,294	14.072	14.16	14.18	14.20	13.78	14.20	1,300	14.072	-0.42%
2023-01-03	14.22	14.22	14.30	13.16	14.10	900	12,180	13.533	14.22	14.22	14.30	13.16	14.10	900	13.533	0.42%
2022-12-30	14.16	14.16	14.20	13.94	14.16	8,700	121,518	13.968	14.16	14.16	14.20	13.94	14.16	8,700	13.968	1.43%
2022-12-29	13.96	13.98	14.00	13.80	14.20	5,400	76,482	14.163	13.96	13.98	14.00	13.80	14.20	5,400	14.163	-1.69%
2022-12-28	14.20	14.34	14.38	13.98	14.60	11,700	165,212	14.121	14.20	14.34	14.38	13.98	14.60	11,700	14.121	1.57%
2022-12-23	13.98	13.58	14.00	13.98	14.68	6,100	87,454	14.337	13.98	13.58	14.00	13.98	14.68	6,100	14.337	-2.92%
2022-12-22	14.40	13.50	14.40	14.42	14.56	7,200	103,902	14.431	14.40	13.50	14.40	14.42	14.56	7,200	14.431	-0.28%
2022-12-21	14.44	14.00	14.44	14.00	14.46	4,000	56,234	14.059	14.44	14.00	14.44	14.00	14.46	4,000	14.059	6.65%
2022-12-20	13.54	13.52	14.16	13.52	14.28	11,700	165,060	14.108	13.54	13.52	14.16	13.52	14.28	11,700	14.108	-4.11%
2022-12-19	14.12	14.12	14.64	14.10	15.00	15,300	223,322	14.596	14.12	14.12	14.64	14.10	15.00	15,300	14.596	-4.59%
2022-12-16	14.80	14.70	15.46	14.08	15.80	32,300	479,144	14.834	14.80	14.70	15.46	14.08	15.80	32,300	14.834	-5.73%
2022-12-15	15.70	15.50	15.76	15.50	15.90	10,200	159,616	15.649	15.70	15.50	15.76	15.50	15.90	10,200	15.649	-0.38%
2022-12-14	15.76	15.50	15.88	15.22	15.78	8,600	134,668	15.659	15.76	15.50	15.88	15.22	15.78	8,600	15.659	1.29%
2022-12-13	15.56	15.58	15.60	14.76	15.72	22,800	350,340	15.366	15.56	15.58	15.60	14.76	15.72	22,800	15.366	1.04%
2022-12-12	15.40	15.40	15.66	15.12	15.62	12,600	195,142	15.488	15.40	15.40	15.66	15.12	15.62	12,600	15.487	-0.39%
2022-12-09	15.46	15.40	15.48	14.78	15.50	5,900	89,206	15.120	15.46	15.40	15.48	14.78	15.50	5,900	15.120	4.74%
2022-12-08	14.76	14.16	14.76	14.76	15.60	15,500	234,144	15.106	14.76	14.16	14.76	14.76	15.60	15,500	15.106	-1.60%
2022-12-07	15.00	14.66	15.08	14.18	15.20	21,800	324,226	14.873	15.00	14.66	15.08	14.18	15.20	21,800	14.873	-1.32%
2022-12-06	15.20	14.82	15.20	14.76	15.88	38,900	596,804	15.342	15.20	14.82	15.20	14.76	15.88	38,900	15.342	-0.52%
2022-12-05	15.28	15.28	15.90	15.02	15.90	55,400	865,538	15.623	15.28	15.28	15.90	15.02	15.90	55,400	15.623	0.92%
2022-12-02	15.14	15.14	15.72	15.10	15.30	79,800	1,230,250	15.417	15.14	15.14	15.72	15.10	15.30	79,800	15.417	-0.92%
2022-12-01	15.28	15.02	15.28	15.02	15.28	4,500	68,484	15.219	15.28	15.02	15.28	15.02	15.28	4,500	15.219	1.87%
2022-11-30	15.00	14.50	15.00	15.00	15.68	7,500	115,496	15.400	15.00	14.50	15.00	15.00	15.68	7,500	15.399	0.00%
2022-11-29	15.00	15.00	15.50	14.08	15.68	4,500	69,270	15.393	15.00	15.00	15.50	14.08	15.68	4,500	15.393	-1.32%
2022-11-28	15.20	15.00	15.20	-	-	0	0	-	15.20	15.00	15.20	-	-	0	-	0.00%
2022-11-25	15.20	15.20	15.40	15.18	15.20	4,000	60,798	15.200	15.20	15.20	15.40	15.18	15.20	4,000	15.200	0.00%
2022-11-24	15.20	14.60	15.20	14.42	15.20	6,000	90,202	15.034	15.20	14.60	15.20	14.42	15.20	6,000	15.034	1.60%
2022-11-23	14.96	14.40	14.96	14.18	15.00	200	2,918	14.590	14.96	14.40	14.96	14.18	15.00	200	14.590	5.80%
2022-11-22	14.14	14.14	14.60	14.14	14.14	1,600	22,624	14.140	14.14	14.14	14.60	14.14	14.14	1,600	14.140	-3.15%
2022-11-21	14.60	14.60	15.00	14.40	15.50	5,200	76,566	14.724	14.60	14.60	15.00	14.40	15.50	5,200	14.724	-2.80%
2022-11-18	15.02	14.60	15.02	13.22	15.50	20,000	303,868	15.193	15.02	14.60	15.02	13.22	15.50	20,000	15.193	0.13%
2022-11-17	15.00	14.88	15.64	14.40	15.66	48,800	754,218	15.455	15.00	14.88	15.64	14.40	15.66	48,800	15.455	-1.70%
2022-11-16	15.26	13.58	15.26	13.58	15.30	8,300	117,956	14.212	15.26	13.58	15.26	13.58	15.30	8,300	14.212	2.42%
2022-11-15	14.90	14.90	15.50	14.88	15.84	33,700	516,118	15.315	14.90	14.90	15.50	14.88	15.84	33,700	15.315	-1.32%
2022-11-14	15.10	14.70	15.10	14.50	15.94	69,600	1,101,348	15.824	15.10	14.70	15.10	14.50	15.94	69,600	15.824	0.00%
2022-11-11	15.10	15.10	15.40	13.84	15.98	88,700	1,327,152	14.962	15.10	15.10	15.40	13.84	15.98	88,700	14.962	9.10%
2022-11-10	13.84	13.82	14.84	13.80	13.90	6,400	88,788	13.873	13.84	13.82	14.84	13.80	13.90	6,400	13.873	-0.43%
2022-11-09	13.90	13.90	14.18	13.90	14.18	600	8,452	14.087	13.90	13.90	14.18	13.90	14.18	600	14.087	-2.66%
2022-11-08	14.28	13.92	14.44	13.68	14.78	28,800	407,108	14.136	14.28	13.92	14.44	13.68	14.78	28,800	14.136	4.23%
2022-11-07	13.70	13.70	13.90	12.96	13.90	36,200	496,608	13.719	13.70	13.70	13.90	12.96	13.90	36,200	13.718	9.60%
2022-11-04	12.50	12.10	12.78	12.00	13.18	37,800	477,506	12.632	12.50	12.10	12.78	12.00	13.18	37,800	12.632	8.13%
2022-11-03	11.56	11.54	11.56	11.20	12.08	20,200	237,612	11.763	11.56	11.54	11.56	11.20	12.08	20,200	11.763	3.58%
2022-11-02	11.16	11.16	11.56	10.50	11.16	16,400	176,980	10.792	11.16	11.16	11.56	10.50	11.16	16,400	10.791	1.64%
2022-11-01	10.98	10.06	10.98	10.00	10.98	18,400	195,424	10.621	10.98	10.06	10.98	10.00	10.98	18,400	10.621	6.40%
2022-10-31	10.32	10.32	10.80	10.32	10.80	7,100	76,632	10.793	10.32	10.32	10.80	10.32	10.80	7,100	10.793	-4.44%
2022-10-28	10.80	10.60	10.80	10.80	11.10	1,100	12,180	11.073	10.80	10.60	10.80	10.80	11.10	1,100	11.073	-3.57%
2022-10-27	11.20	11.00	11.30	11.00	11.20	30,200	337,876	11.188	11.20	11.00	11.30	11.00	11.20	30,200	11.188	0.36%
2022-10-26	11.16	11.14	11.16	10.60	11.16	3,800	41,970	11.045	11.16	11.14	11.16	10.60	11.16	3,800	11.045	0.36%
2022-10-25	11.12	11.02	11.12	10.00	11.12	12,900	141,742	10.988	11.12	11.02	11.12	10.00	11.12	12,900	10.988	1.46%
2022-10-24	10.96	10.00	10.96	10.00	10.96	4,000	42,048	10.512	10.96	10.00	10.96	10.00	10.96	4,000	10.512	2.81%
2022-10-21	10.66	10.10	10.68	10.58	10.66	5,400	57,164	10.586	10.66	10.10	10.68	10.58	10.66	5,400	10.586	5.54%
2022-10-20	10.10	10.10	10.98	10.02	10.02	100	1,002	10.020	10.10	10.10	10.98	10.02	10.02	100	10.020	-8.18%
2022-10-19	11.00	9.990	11.00	-	-	0	0	-	11.00	9.990	11.00	-	-	0	-	0.00%
2022-10-18	11.00	10.00	11.30	10.82	11.30	26,900	294,420	10.945	11.00	10.00	11.30	10.82	11.30	26,900	10.945	1.66%
2022-10-17	10.82	9.840	10.86	10.66	10.82	2,000	21,618	10.809	10.82	9.840	10.86	10.66	10.82	2,000	10.809	10.18%
2022-10-14	9.820	9.820	10.78	9.800	10.78	3,200	33,812	10.566	9.820	9.820	10.78	9.800	10.78	3,200	10.566	-8.91%
2022-10-13	10.78	9.720	10.78	10.78	10.78	100	1,078	10.780	10.78	9.720	10.78	10.78	10.78	100	10.780	0.00%
2022-10-12	10.78	10.70	10.78	9.810	10.78	18,800	192,606	10.245	10.78	10.70	10.78	9.810	10.78	18,800	10.245	10.00%
2022-10-11	9.800	9.800	9.880	9.800	10.30	18,000	184,090	10.227	9.800	9.800	9.880	9.800	10.30	18,000	10.227	-4.85%
2022-10-10	10.30	10.30	10.68	10.30	10.70	2,300	24,198	10.521	10.30	10.30	10.68	10.30	10.70	2,300	10.521	-3.56%
2022-10-07	10.68	10.40	11.20	10.68	10.68	300	3,204	10.680	10.68	10.40	11.20	10.68	10.68	300	10.680	0.95%
2022-10-06	10.58	10.58	11.16	10.54	10.58	1,780	18,800	10.562	10.58	10.58	11.16	10.54	10.58	1,780	10.562	0.95%
2022-10-05	10.48	10.50	11.20	10.40	10.78	13,100	141,120	10.773	10.48	10.50	11.20	10.40	10.78	13,100	10.773	-2.78%
2022-10-03	10.78	10.76	11.26	10.76	10.78	2,700	29,098	10.777	10.78	10.76	11.26	10.76	10.78	2,700	10.777	1.70%
2022-09-30	10.60	10.60	10.78	10.60	10.86	25,900	279,538	10.793	10.60	10.60	10.78	10.60	10.86	25,900	10.793	-1.85%
2022-09-29	10.80	10.80	11.12	10.80	11.68	34,500	382,866	11.098	10.80	10.80	11.12	10.80	11.68	34,500	11.098	-8.47%
2022-09-28	11.80	11.12	11.80	11.80	12.20	12,700	152,408	12.001	11.80	11.12	11.80	11.80	12.20	12,700	12.001	-1.67%
2022-09-27	12.00	12.00	12.50	12.00	12.02	700	8,402	12.003	12.00	12.00	12.50	12.00	12.02	700	12.003	-2.76%
2022-09-26	12.34	11.82	12.34	12.34	12.86	12,500	155,560	12.445	12.34	11.82	12.34	12.34	12.86	12,500	12.445	4.40%
2022-09-23	11.82	11.82	12.20	11.82	11.92	3,100	36,838	11.883	11.82	11.82	12.20	11.82	11.92	3,100	11.883	0.00%
2022-09-22	11.82	11.80	12.00	11.80	12.92	19,300	228,150	11.821	11.82	11.80	12.00	11.80	12.92	19,300	11.821	-3.27%
2022-09-21	12.22	12.20	12.52	12.20	12.38	6,700	82,484	12.311	12.22	12.20	12.52	12.20	12.38	6,700	12.311	-2.40%
2022-09-20	12.52	12.52	12.80	12.02	12.98	7,400	93,496	12.635	12.52	12.52	12.80	12.02	12.98	7,400	12.635	4.16%
2022-09-19	12.02	12.02	12.80	12.02	12.10	9,300	111,814	12.023	12.02	12.02	12.80	12.02	12.10	9,300	12.023	-0.66%
2022-09-16	12.10	12.10	12.38	12.06	12.62	18,300	225,790	12.338	12.10	12.10	12.38	12.06	12.62	18,300	12.338	-3.51%
2022-09-15	12.54	12.54	12.90	12.50	12.88	14,700	187,284	12.740	12.54	12.54	12.90	12.50	12.88	14,700	12.740	-2.79%
2022-09-14	12.90	12.70	12.90	12.20	12.90	7,600	96,178	12.655	12.90	12.70	12.90	12.20	12.90	7,600	12.655	1.57%
2022-09-13	12.70	12.70	13.00	12.58	13.00	18,600	236,582	12.720	12.70	12.70	13.00	12.58	13.00	18,600	12.719	-2.31%
2022-09-09	13.00	12.86	13.00	12.10	13.18	216,100	2,825,756	13.076	13.00	12.86	13.00	12.10	13.18	216,100	13.076	4.00%
2022-09-08	12.50	12.50	12.78	12.50	13.00	9,300	117,736	12.660	12.50	12.50	12.78	12.50	13.00	9,300	12.660	-2.04%
2022-09-07	12.76	12.18	12.76	12.80	13.10	24,200	314,796	13.008	12.76	12.18	12.76	12.80	13.10	24,200	13.008	3.07%
2022-09-06	12.38	12.38	12.90	12.30	13.18	32,100	406,850	12.675	12.38	12.38	12.90	12.30	13.18	32,100	12.674	-6.21%
2022-09-05	13.20	13.20	13.30	13.20	13.40	7,300	97,750	13.390	13.20	13.20	13.30	13.20	13.40	7,300	13.390	-2.80%
2022-09-02	13.58	13.22	13.58	13.12	13.80	42,900	582,704	13.583	13.58	13.22	13.58	13.12	13.80	42,900	13.583	1.49%
2022-09-01	13.38	13.30	13.38	13.28	14.10	87,500	1,194,462	13.651	13.38	13.30	13.38	13.28	14.10	87,500	13.651	-7.72%
2022-08-31	14.50	14.10	14.80	14.02	14.68	35,000	496,232	14.178	14.50	14.10	14.80	14.02	14.68	35,000	14.178	-3.20%
2022-08-30	14.98	14.56	14.98	14.48	15.46	35,800	527,430	14.733	14.98	14.56	14.98	14.48	15.46	35,800	14.733	-3.10%
2022-08-29	15.46	15.44	15.48	15.46	15.88	13,700	214,080	15.626	15.46	15.44	15.48	15.46	15.88	13,700	15.626	-3.62%
2022-08-26	16.04	16.04	16.14	15.90	16.20	23,800	381,584	16.033	16.04	16.04	16.14	15.90	16.20	23,800	16.033	-2.20%
2022-08-25	16.40	16.14	16.40	16.14	16.40	1,100	17,924	16.295	16.40	16.14	16.40	16.14	16.40	1,100	16.295	0.00%
2022-08-24	16.40	16.20	16.40	16.20	16.42	12,500	203,938	16.315	16.40	16.20	16.40	16.20	16.42	12,500	16.315	0.49%
2022-08-23	16.32	16.30	16.72	16.32	16.50	7,200	118,348	16.437	16.32	16.30	16.72	16.32	16.50	7,200	16.437	-1.33%
2022-08-22	16.54	16.12	16.54	16.02	16.54	2,600	41,860	16.100	16.54	16.12	16.54	16.02	16.54	2,600	16.100	-0.24%
2022-08-19	16.58	16.08	16.58	16.56	16.64	6,800	112,894	16.602	16.58	16.08	16.58	16.56	16.64	6,800	16.602	-0.12%
2022-08-18	16.60	16.02	16.60	16.02	16.40	13,800	224,204	16.247	16.60	16.02	16.60	16.02	16.40	13,800	16.247	-0.36%
2022-08-17	16.66	16.20	16.68	16.10	16.80	34,300	561,430	16.368	16.66	16.20	16.68	16.10	16.80	34,300	16.368	-0.24%
2022-08-16	16.70	16.66	16.98	16.70	16.70	2,500	41,750	16.700	16.70	16.66	16.98	16.70	16.70	2,500	16.700	0.48%
2022-08-15	16.62	16.28	16.62	16.80	16.96	5,400	91,024	16.856	16.62	16.28	16.62	16.80	16.96	5,400	16.856	-2.12%
2022-08-12	16.98	16.44	16.98	16.38	17.00	9,700	161,608	16.661	16.98	16.44	16.98	16.38	17.00	9,700	16.661	-0.82%
2022-08-11	17.12	16.76	17.12	16.72	17.12	9,700	164,760	16.986	17.12	16.76	17.12	16.72	17.12	9,700	16.986	2.39%
2022-08-10	16.72	16.72	17.02	16.10	17.10	19,400	326,736	16.842	16.72	16.72	17.02	16.10	17.10	19,400	16.842	-2.22%
2022-08-09	17.10	16.82	17.10	16.62	17.10	30,500	514,256	16.861	17.10	16.82	17.10	16.62	17.10	30,500	16.861	3.01%
2022-08-08	16.60	16.60	16.78	16.42	16.84	7,500	124,498	16.600	16.60	16.60	16.78	16.42	16.84	7,500	16.600	1.34%
2022-08-05	16.38	15.76	16.38	15.92	16.48	23,900	387,706	16.222	16.38	15.76	16.38	15.92	16.48	23,900	16.222	0.49%
2022-08-04	16.30	16.30	16.32	15.96	16.38	10,800	174,406	16.149	16.30	16.30	16.32	15.96	16.38	10,800	16.149	2.00%
2022-08-03	15.98	15.56	15.98	15.56	16.30	25,100	400,610	15.961	15.98	15.56	15.98	15.56	16.30	25,100	15.961	-0.13%
2022-08-02	16.00	15.54	16.00	15.54	16.18	49,500	787,756	15.914	16.00	15.54	16.00	15.54	16.18	49,500	15.914	0.50%
2022-08-01	15.92	15.92	16.24	15.90	16.64	11,600	187,214	16.139	15.92	15.92	16.24	15.90	16.64	11,600	16.139	-3.75%
2022-07-29	16.54	16.20	16.54	16.10	16.72	22,200	365,336	16.457	16.54	16.20	16.54	16.10	16.72	22,200	16.457	-0.72%
2022-07-28	16.66	16.12	16.66	16.08	16.72	10,300	169,604	16.466	16.66	16.12	16.66	16.08	16.72	10,300	16.466	1.71%
2022-07-27	16.38	16.00	16.38	16.00	16.70	131,900	2,158,998	16.368	16.38	16.00	16.38	16.00	16.70	131,900	16.368	-1.33%
2022-07-26	16.60	16.42	16.70	16.22	16.82	21,900	361,702	16.516	16.60	16.42	16.70	16.22	16.82	21,900	16.516	-0.12%
2022-07-25	16.62	16.26	16.62	16.24	16.86	14,500	241,024	16.622	16.62	16.26	16.62	16.24	16.86	14,500	16.622	1.34%
2022-07-22	16.40	16.32	16.50	15.98	17.00	54,900	903,418	16.456	16.40	16.32	16.50	15.98	17.00	54,900	16.456	0.74%
2022-07-21	16.28	15.84	16.28	15.52	16.46	26,400	426,318	16.148	16.28	15.84	16.28	15.52	16.46	26,400	16.148	1.37%
2022-07-20	16.06	16.06	16.32	16.00	17.28	107,800	1,774,502	16.461	16.06	16.06	16.32	16.00	17.28	107,800	16.461	-5.53%
2022-07-19	17.00	16.76	17.02	16.70	17.42	17,300	293,080	16.941	17.00	16.76	17.02	16.70	17.42	17,300	16.941	0.00%
2022-07-18	17.00	16.80	17.00	16.68	17.44	24,700	417,900	16.919	17.00	16.80	17.00	16.68	17.44	24,700	16.919	0.59%
2022-07-15	16.90	16.80	16.90	16.50	17.54	40,600	680,780	16.768	16.90	16.80	16.90	16.50	17.54	40,600	16.768	0.84%
2022-07-14	16.76	16.70	16.72	16.44	17.16	35,800	604,920	16.897	16.76	16.70	16.72	16.44	17.16	35,800	16.897	0.96%
2022-07-13	16.60	16.60	16.90	16.32	17.38	56,300	949,224	16.860	16.60	16.60	16.90	16.32	17.38	56,300	16.860	-1.31%
2022-07-12	16.82	16.72	16.82	16.58	17.50	33,100	562,658	16.999	16.82	16.72	16.82	16.58	17.50	33,100	16.999	0.12%
2022-07-11	16.80	16.80	16.82	16.58	17.46	34,700	582,980	16.801	16.80	16.80	16.82	16.58	17.46	34,700	16.801	-0.47%
2022-07-08	16.88	16.88	17.34	16.80	17.78	58,700	1,005,626	17.132	16.88	16.88	17.34	16.80	17.78	58,700	17.132	-2.31%
2022-07-07	17.28	17.28	17.30	16.78	17.76	41,600	713,884	17.161	17.28	17.28	17.30	16.78	17.76	41,600	17.161	0.93%
2022-07-06	17.12	17.12	17.40	16.96	17.80	58,200	1,004,156	17.254	17.12	17.12	17.40	16.96	17.80	58,200	17.254	1.90%
2022-07-05	16.80	16.82	17.00	16.56	17.50	44,600	756,802	16.969	16.80	16.82	17.00	16.56	17.50	44,600	16.969	-1.18%
2022-07-04	17.00	16.76	17.00	16.42	17.12	48,200	802,018	16.639	17.00	16.76	17.00	16.42	17.12	48,200	16.639	1.19%
2022-06-30	16.80	16.80	17.40	16.70	17.96	84,400	1,448,180	17.159	16.80	16.80	17.40	16.70	17.96	84,400	17.159	-2.78%
2022-06-29	17.28	17.28	17.30	16.82	17.78	31,300	538,334	17.199	17.28	17.28	17.30	16.82	17.78	31,300	17.199	-1.14%
2022-06-28	17.48	17.14	17.48	16.50	17.48	81,400	1,388,164	17.054	17.48	17.14	17.48	16.50	17.48	81,400	17.054	0.23%
2022-06-27	17.44	16.98	17.42	16.32	18.26	130,600	2,254,118	17.260	17.44	16.98	17.42	16.32	18.26	130,600	17.260	1.28%
2022-06-24	17.22	17.04	17.22	16.66	17.42	151,100	2,594,028	17.168	17.22	17.04	17.22	16.66	17.42	151,100	17.168	3.36%
2022-06-23	16.66	16.66	16.68	16.00	16.84	50,800	828,106	16.301	16.66	16.66	16.68	16.00	16.84	50,800	16.301	2.33%
2022-06-22	16.28	16.24	16.28	16.28	17.02	23,300	382,530	16.418	16.28	16.24	16.28	16.28	17.02	23,300	16.418	-3.67%
2022-06-21	16.90	16.82	16.90	16.20	17.36	60,300	998,772	16.563	16.90	16.82	16.90	16.20	17.36	60,300	16.563	0.12%
2022-06-20	16.88	16.56	16.88	15.80	17.88	121,600	2,030,924	16.702	16.88	16.56	16.88	15.80	17.88	121,600	16.702	1.44%
2022-06-17	16.64	16.26	16.64	15.90	17.00	182,900	2,957,768	16.172	16.64	16.26	16.64	15.90	17.00	182,900	16.172	2.09%
2022-06-16	16.30	16.30	16.64	15.98	17.22	288,500	4,680,416	16.223	16.30	16.30	16.64	15.98	17.22	288,500	16.223	-6.00%
2022-06-15	17.34	16.60	17.34	15.52	17.38	147,800	2,422,148	16.388	17.34	16.60	17.34	15.52	17.38	147,800	16.388	3.96%
2022-06-14	16.68	16.68	17.50	15.68	17.28	91,300	1,485,836	16.274	16.68	16.68	17.50	15.68	17.28	91,300	16.274	-1.88%
2022-06-13	17.00	16.98	17.00	16.32	19.66	87,800	1,537,396	17.510	17.00	16.98	17.00	16.32	19.66	87,800	17.510	-6.39%
2022-06-10	18.16	18.16	18.80	18.00	19.42	73,500	1,371,548	18.661	18.16	18.16	18.80	18.00	19.42	73,500	18.661	-3.20%
2022-06-09	18.76	18.76	19.20	18.32	21.90	156,000	2,996,294	19.207	18.76	18.76	19.20	18.32	21.90	156,000	19.207	-2.39%
2022-06-08	19.22	19.22	19.44	17.66	40.00	48,700	903,182	18.546	19.22	19.22	19.44	17.66	40.00	48,700	18.546	6.90%
2022-06-07	17.98	17.96	17.98	17.50	18.02	50,200	892,530	17.780	17.98	17.96	17.98	17.50	18.02	50,200	17.779	0.45%
2022-06-06	17.90	17.38	17.90	17.16	17.96	18,900	332,938	17.616	17.90	17.38	17.90	17.16	17.96	18,900	17.616	4.31%
2022-06-02	17.16	17.16	17.90	16.50	17.96	61,600	1,049,154	17.032	17.16	17.16	17.90	16.50	17.96	61,600	17.032	-4.13%
2022-06-01	17.90	17.60	17.90	17.12	17.94	44,000	757,448	17.215	17.90	17.60	17.90	17.12	17.94	44,000	17.215	0.67%
2022-05-31	17.78	17.16	17.80	17.20	17.80	18,400	322,526	17.529	17.78	17.16	17.80	17.20	17.80	18,400	17.529	2.66%
2022-05-30	17.32	17.30	17.32	17.16	17.32	8,200	141,826	17.296	17.32	17.30	17.32	17.16	17.32	8,200	17.296	0.12%
2022-05-27	17.30	17.26	17.30	17.20	18.02	17,700	307,966	17.399	17.30	17.26	17.30	17.20	18.02	17,700	17.399	-3.67%
2022-05-26	17.96	17.36	17.96	17.10	18.00	1,400	24,624	17.589	17.96	17.36	17.96	17.10	18.00	1,400	17.589	0.34%
2022-05-25	17.90	17.90	17.98	17.10	17.98	10,100	176,548	17.480	17.90	17.90	17.98	17.10	17.98	10,100	17.480	-0.44%
2022-05-24	17.98	17.58	17.98	17.68	18.20	21,700	391,958	18.063	17.98	17.58	17.98	17.68	18.20	21,700	18.063	0.56%
2022-05-23	17.88	17.56	17.88	17.56	18.42	12,500	221,602	17.728	17.88	17.56	17.88	17.56	18.42	12,500	17.728	1.82%
2022-05-20	17.56	17.56	17.82	16.84	17.56	13,700	237,450	17.332	17.56	17.56	17.82	16.84	17.56	13,700	17.332	1.39%
2022-05-19	17.32	17.32	17.34	16.84	17.58	23,400	396,126	16.929	17.32	17.32	17.34	16.84	17.58	23,400	16.928	0.81%
2022-05-18	17.18	16.90	17.18	16.82	17.94	23,500	401,346	17.079	17.18	16.90	17.18	16.82	17.94	23,500	17.079	-3.27%
2022-05-17	17.76	17.56	17.76	16.84	17.84	4,900	86,954	17.746	17.76	17.56	17.76	16.84	17.84	4,900	17.746	1.37%
2022-05-16	17.52	16.30	17.74	16.70	17.90	2,700	46,014	17.042	17.52	16.30	17.74	16.70	17.90	2,700	17.042	3.06%
2022-05-13	17.00	16.00	17.00	17.00	17.86	28,600	488,904	17.095	17.00	16.00	17.00	17.00	17.86	28,600	17.095	-0.58%
2022-05-12	17.10	17.10	17.50	17.04	17.88	19,200	331,032	17.241	17.10	17.10	17.50	17.04	17.88	19,200	17.241	-3.39%
2022-05-11	17.70	17.10	17.70	17.02	17.86	11,400	198,718	17.431	17.70	17.10	17.70	17.02	17.86	11,400	17.431	1.49%
2022-05-10	17.44	17.02	17.44	16.70	17.50	25,700	439,284	17.093	17.44	17.02	17.44	16.70	17.50	25,700	17.093	2.47%
2022-05-06	17.02	17.02	17.40	16.86	17.60	22,700	388,358	17.108	17.02	17.02	17.40	16.86	17.60	22,700	17.108	-3.08%
2022-05-05	17.56	17.56	17.58	17.02	17.60	16,500	289,674	17.556	17.56	17.56	17.58	17.02	17.60	16,500	17.556	3.17%
2022-05-04	17.02	16.80	17.02	16.80	17.40	27,800	472,834	17.008	17.02	16.80	17.02	16.80	17.40	27,800	17.008	0.12%
2022-05-03	17.00	17.00	17.38	16.96	17.50	23,320	397,521	17.046	17.00	17.00	17.38	16.96	17.50	23,320	17.046	-0.70%
2022-04-29	17.12	17.00	17.12	16.46	17.12	35,900	596,412	16.613	17.12	17.00	17.12	16.46	17.12	35,900	16.613	2.88%
2022-04-28	16.64	16.00	16.94	16.00	16.96	900	15,136	16.818	16.64	16.00	16.94	16.00	16.96	900	16.818	-0.12%
2022-04-27	16.66	16.00	17.46	15.52	18.00	5,600	89,608	16.001	16.66	16.00	17.46	15.52	18.00	5,600	16.001	4.39%
2022-04-26	15.96	15.92	16.02	15.82	16.04	9,400	150,162	15.975	15.96	15.92	16.02	15.82	16.04	9,400	15.975	0.88%
2022-04-25	15.82	16.60	16.64	15.82	17.98	7,800	127,698	16.372	15.82	16.60	16.64	15.82	17.98	7,800	16.372	-6.28%
2022-04-22	16.88	17.00	17.68	15.80	17.98	14,700	240,084	16.332	16.88	17.00	17.68	15.80	17.98	14,700	16.332	0.24%
2022-04-21	16.84	16.70	16.84	16.30	16.84	9,900	164,204	16.586	16.84	16.70	16.84	16.30	16.84	9,900	16.586	-2.66%
2022-04-20	17.30	16.62	17.30	16.62	17.30	1,500	25,184	16.789	17.30	16.62	17.30	16.62	17.30	1,500	16.789	3.22%
2022-04-19	16.76	16.76	18.00	16.76	18.02	23,500	398,044	16.938	16.76	16.76	18.00	16.76	18.02	23,500	16.938	-5.20%
2022-04-14	17.68	16.96	17.70	16.92	17.68	2,000	34,832	17.416	17.68	16.96	17.70	16.92	17.68	2,000	17.416	4.86%
2022-04-13	16.86	16.86	17.56	16.50	17.58	20,100	340,670	16.949	16.86	16.86	17.56	16.50	17.58	20,100	16.949	-5.39%
2022-04-12	17.82	17.52	18.10	17.52	17.82	700	12,304	17.577	17.82	17.52	18.10	17.52	17.82	700	17.577	1.71%
2022-04-11	17.52	17.52	18.06	17.52	18.42	6,300	113,410	18.002	17.52	17.52	18.06	17.52	18.42	6,300	18.002	-2.99%
2022-04-08	18.06	17.56	18.08	17.52	18.18	3,500	61,682	17.623	18.06	17.56	18.08	17.52	18.18	3,500	17.623	-1.74%
2022-04-07	18.38	17.52	18.40	17.52	18.50	1,300	23,688	18.222	18.38	17.52	18.40	17.52	18.50	1,300	18.222	3.84%
2022-04-06	17.70	17.70	18.00	17.70	18.00	9,300	165,688	17.816	17.70	17.70	18.00	17.70	18.00	9,300	17.816	-1.67%
2022-04-04	18.00	17.62	18.00	17.32	18.00	32,600	585,946	17.974	18.00	17.62	18.00	17.32	18.00	32,600	17.974	0.67%
2022-04-01	17.88	17.30	17.90	17.02	17.98	16,900	293,726	17.380	17.88	17.30	17.90	17.02	17.98	16,900	17.380	1.13%
2022-03-31	17.68	17.44	17.90	17.44	18.00	6,500	115,978	17.843	17.68	17.44	17.90	17.44	18.00	6,500	17.843	0.57%
2022-03-30	17.58	17.34	17.98	17.38	18.50	24,800	437,738	17.651	17.58	17.34	17.98	17.38	18.50	24,800	17.651	0.80%
2022-03-29	17.44	17.44	17.60	17.10	18.60	55,500	982,552	17.704	17.44	17.44	17.60	17.10	18.60	55,500	17.704	-6.03%
2022-03-28	18.56	18.54	18.70	17.50	18.60	11,400	206,446	18.109	18.56	18.54	18.70	17.50	18.60	11,400	18.109	0.32%
2022-03-25	18.50	18.20	18.50	17.80	19.60	57,100	1,065,948	18.668	18.50	18.20	18.50	17.80	19.60	57,100	18.668	0.54%
2022-03-24	18.40	18.40	18.60	17.60	18.40	25,000	451,834	18.073	18.40	18.40	18.60	17.60	18.40	25,000	18.073	5.75%
2022-03-23	17.40	17.40	17.60	17.10	17.74	65,400	1,135,384	17.361	17.40	17.40	17.60	17.10	17.74	65,400	17.361	-0.23%
2022-03-22	17.44	17.46	17.50	17.00	17.60	56,400	986,102	17.484	17.44	17.46	17.50	17.00	17.60	56,400	17.484	1.28%
2022-03-21	17.22	17.22	17.44	17.22	18.00	35,900	635,872	17.712	17.22	17.22	17.44	17.22	18.00	35,900	17.712	0.35%
2022-03-18	17.16	17.16	17.54	16.06	17.16	26,700	443,364	16.605	17.16	17.16	17.54	16.06	17.16	26,700	16.605	-2.17%
2022-03-17	17.54	17.00	17.56	16.04	17.56	37,800	645,558	17.078	17.54	17.00	17.56	16.04	17.56	37,800	17.078	12.01%
2022-03-16	15.66	15.64	15.66	15.02	16.64	303,800	4,731,276	15.574	15.66	15.64	15.66	15.02	16.64	303,800	15.574	0.51%
2022-03-15	15.58	15.52	15.58	15.56	18.94	89,400	1,503,166	16.814	15.58	15.52	15.58	15.56	18.94	89,400	16.814	-18.51%
2022-03-14	19.12	19.12	20.05	19.10	22.70	56,300	1,112,132	19.754	19.12	19.12	20.05	19.10	22.70	56,300	19.754	-16.14%
2022-03-11	22.80	22.80	22.85	20.20	23.50	37,400	812,290	21.719	22.80	22.80	22.85	20.20	23.50	37,400	21.719	-3.59%
2022-03-10	23.65	23.65	23.70	21.35	24.60	41,500	957,510	23.073	23.65	23.65	23.70	21.35	24.60	41,500	23.073	-1.87%
2022-03-09	24.10	24.50	24.60	23.00	25.40	33,700	825,465	24.495	24.10	24.50	24.60	23.00	25.40	33,700	24.495	-1.03%
2022-03-08	24.35	24.35	24.50	23.85	26.95	38,800	953,215	24.567	24.35	24.35	24.50	23.85	26.95	38,800	24.567	-8.29%
2022-03-07	26.55	26.55	26.60	25.20	28.00	26,200	693,520	26.470	26.55	26.55	26.60	25.20	28.00	26,200	26.470	-9.08%
2022-03-04	29.20	29.20	29.50	28.20	32.50	42,800	1,232,745	28.803	29.20	29.20	29.50	28.20	32.50	42,800	28.802	-4.11%
2022-03-03	30.45	30.15	30.45	29.35	31.95	49,500	1,528,870	30.886	30.45	30.15	30.45	29.35	31.95	49,500	30.886	5.18%
2022-03-02	28.95	28.70	29.00	28.70	32.55	9,800	291,890	29.785	28.95	28.70	29.00	28.70	32.55	9,800	29.785	-3.98%
2022-03-01	30.15	30.15	30.20	28.55	30.50	4,900	146,225	29.842	30.15	30.15	30.20	28.55	30.50	4,900	29.842	0.50%
2022-02-28	30.00	28.95	30.10	28.55	30.50	13,900	414,180	29.797	30.00	28.95	30.10	28.55	30.50	13,900	29.797	0.00%
2022-02-25	30.00	30.00	30.40	29.60	30.50	7,100	211,830	29.835	30.00	30.00	30.40	29.60	30.50	7,100	29.835	1.69%
2022-02-24	29.50	29.10	29.50	29.00	31.40	27,100	807,250	29.788	29.50	29.10	29.50	29.00	31.40	27,100	29.788	-4.68%
2022-02-23	30.95	30.95	31.40	30.75	31.20	10,100	312,065	30.898	30.95	30.95	31.40	30.75	31.20	10,100	30.898	0.00%
2022-02-22	30.95	30.85	30.95	29.90	31.65	20,200	616,465	30.518	30.95	30.85	30.95	29.90	31.65	20,200	30.518	0.81%
2022-02-21	30.70	30.70	31.10	30.10	31.60	91,000	2,834,010	31.143	30.70	30.70	31.10	30.10	31.60	91,000	31.143	-1.44%
2022-02-18	31.15	31.10	31.75	30.75	31.85	15,300	478,695	31.287	31.15	31.10	31.75	30.75	31.85	15,300	31.287	-0.32%
2022-02-17	31.25	31.25	31.45	30.55	31.85	21,600	668,755	30.961	31.25	31.25	31.45	30.55	31.85	21,600	30.961	0.97%
2022-02-16	30.95	30.95	31.00	30.75	31.15	22,100	681,665	30.845	30.95	30.95	31.00	30.75	31.15	22,100	30.845	0.00%
2022-02-15	30.95	30.95	31.30	30.50	31.40	60,400	1,864,805	30.874	30.95	30.95	31.30	30.50	31.40	60,400	30.874	-1.59%
2022-02-14	31.45	31.45	31.50	30.50	32.80	12,300	390,215	31.725	31.45	31.45	31.50	30.50	32.80	12,300	31.725	-0.47%
2022-02-11	31.60	31.60	31.65	31.20	31.80	19,100	602,495	31.544	31.60	31.60	31.65	31.20	31.80	19,100	31.544	-0.63%
2022-02-10	31.80	31.80	32.20	31.50	34.00	65,900	2,108,180	31.991	31.80	31.80	32.20	31.50	34.00	65,900	31.991	-3.05%
2022-02-09	32.80	32.75	32.80	31.60	34.00	65,800	2,118,520	32.196	32.80	32.75	32.80	31.60	34.00	65,800	32.196	-0.61%
2022-02-08	33.00	32.25	33.00	31.70	33.00	49,600	1,597,355	32.205	33.00	32.25	33.00	31.70	33.00	49,600	32.205	1.54%
2022-02-07	32.50	32.50	32.55	31.05	32.75	26,400	845,955	32.044	32.50	32.50	32.55	31.05	32.75	26,400	32.044	-1.37%
2022-02-04	32.95	32.95	33.00	31.45	32.95	40,000	1,277,155	31.929	32.95	32.95	33.00	31.45	32.95	40,000	31.929	2.33%
2022-01-31	32.20	32.20	32.50	30.80	32.30	14,900	472,925	31.740	32.20	32.20	32.50	30.80	32.30	14,900	31.740	0.94%
2022-01-28	31.90	31.90	32.50	31.00	32.85	13,400	431,155	32.176	31.90	31.90	32.50	31.00	32.85	13,400	32.176	1.59%
2022-01-27	31.40	31.40	32.20	30.70	34.10	113,900	3,625,525	31.831	31.40	31.40	32.20	30.70	34.10	113,900	31.831	-9.12%
2022-01-26	34.55	34.55	35.30	34.25	36.60	13,800	491,485	35.615	34.55	34.55	35.30	34.25	36.60	13,800	35.615	-2.81%
2022-01-25	35.55	34.30	35.80	34.05	38.15	35,700	1,313,215	36.785	35.55	34.30	35.80	34.05	38.15	35,700	36.785	-4.44%
2022-01-24	37.20	37.20	37.55	36.00	38.00	10,500	392,550	37.386	37.20	37.20	37.55	36.00	38.00	10,500	37.386	-0.93%
2022-01-21	37.55	37.55	38.10	37.35	38.60	25,800	983,815	38.132	37.55	37.55	38.10	37.35	38.60	25,800	38.132	-4.70%
2022-01-20	39.40	39.05	39.40	39.05	40.50	32,300	1,276,980	39.535	39.40	39.05	39.40	39.05	40.50	32,300	39.535	1.03%
2022-01-19	39.00	39.00	40.80	38.80	40.50	29,200	1,158,495	39.675	39.00	39.00	40.80	38.80	40.50	29,200	39.674	-5.34%
2022-01-18	41.20	41.20	42.40	38.80	42.00	85,200	3,424,860	40.198	41.20	41.20	42.40	38.80	42.00	85,200	40.198	6.19%
2022-01-17	38.80	38.80	39.05	38.40	43.00	56,700	2,237,555	39.463	38.80	38.80	39.05	38.40	43.00	56,700	39.463	-5.71%
2022-01-14	41.15	41.15	41.45	35.45	41.80	124,300	4,930,630	39.667	41.15	41.15	41.45	35.45	41.80	124,300	39.667	13.52%
2022-01-13	36.25	36.20	37.30	34.50	38.30	104,900	3,835,195	36.561	36.25	36.20	37.30	34.50	38.30	104,900	36.560	8.37%
2022-01-12	33.45	33.45	34.30	33.00	34.50	26,300	886,395	33.703	33.45	33.45	34.30	33.00	34.50	26,300	33.703	2.61%
2022-01-11	32.60	32.60	33.45	31.75	35.60	41,400	1,370,470	33.103	32.60	32.60	33.45	31.75	35.60	41,400	33.103	3.49%
2022-01-10	31.50	31.45	32.15	31.50	33.25	25,700	832,275	32.384	31.50	31.45	32.15	31.50	33.25	25,700	32.384	-3.52%
2022-01-07	32.65	32.65	33.20	30.65	34.35	11,600	378,460	32.626	32.65	32.65	33.20	30.65	34.35	11,600	32.626	-1.66%
2022-01-06	33.20	32.50	33.20	31.60	33.20	34,800	1,126,235	32.363	33.20	32.50	33.20	31.60	33.20	34,800	32.363	-0.60%
2022-01-05	33.40	32.80	33.40	32.80	35.85	32,500	1,095,205	33.699	33.40	32.80	33.40	32.80	35.85	32,500	33.699	-7.09%
2022-01-04	35.95	35.50	35.95	35.10	37.85	20,100	725,470	36.093	35.95	35.50	35.95	35.10	37.85	20,100	36.093	-5.02%
2022-01-03	37.85	37.85	38.50	37.15	38.90	8,200	309,145	37.701	37.85	37.85	38.50	37.15	38.90	8,200	37.701	-1.43%
2021-12-31	38.40	37.10	38.40	33.50	38.80	82,000	2,984,365	36.395	38.40	37.10	38.40	33.50	38.80	82,000	36.395	15.14%
2021-12-30	33.35	32.95	33.35	32.70	33.85	100,900	3,344,060	33.142	33.35	32.95	33.35	32.70	33.85	100,900	33.142	-4.71%
2021-12-29	35.00	34.75	35.00	34.60	36.70	25,000	892,313	35.693	35.00	34.75	35.00	34.60	36.70	25,000	35.693	-2.91%
2021-12-28	36.05	36.00	36.05	35.70	38.70	48,400	1,774,030	36.654	36.05	36.00	36.05	35.70	38.70	48,400	36.654	-6.36%
2021-12-24	38.50	37.75	38.90	37.55	40.20	39,500	1,526,600	38.648	38.50	37.75	38.90	37.55	40.20	39,500	38.648	-3.99%
2021-12-23	40.10	40.10	40.45	39.60	41.05	32,400	1,304,960	40.277	40.10	40.10	40.45	39.60	41.05	32,400	40.277	-0.50%
2021-12-22	40.30	40.30	40.70	39.50	41.65	80,600	3,271,910	40.594	40.30	40.30	40.70	39.50	41.65	80,600	40.594	1.51%
2021-12-21	39.70	39.70	39.90	39.60	42.50	62,400	2,504,945	40.143	39.70	39.70	39.90	39.60	42.50	62,400	40.143	-3.17%
2021-12-20	41.00	40.30	41.00	40.05	44.45	38,800	1,636,195	42.170	41.00	40.30	41.00	40.05	44.45	38,800	42.170	-6.82%
2021-12-17	44.00	43.95	44.00	40.10	44.80	71,300	3,103,695	43.530	44.00	43.95	44.00	40.10	44.80	71,300	43.530	9.32%
2021-12-16	40.25	40.35	40.45	39.30	41.35	57,000	2,298,020	40.316	40.25	40.35	40.45	39.30	41.35	57,000	40.316	-2.31%
2021-12-15	41.20	41.05	42.95	41.00	43.90	29,100	1,215,000	41.753	41.20	41.05	42.95	41.00	43.90	29,100	41.753	-6.58%
2021-12-14	44.10	42.70	44.10	40.50	46.00	125,000	5,335,050	42.680	44.10	42.70	44.10	40.50	46.00	125,000	42.680	-2.00%
2021-12-13	45.00	45.00	45.55	45.00	48.30	327,200	14,877,670	45.470	45.00	45.00	45.55	45.00	48.30	327,200	45.470	-6.25%
2021-12-10	48.00	48.00	48.05	47.95	50.75	166,700	8,140,120	48.831	48.00	48.00	48.05	47.95	50.75	166,700	48.831	-3.61%
2021-12-09	49.80	49.80	49.95	49.60	53.00	185,700	9,351,440	50.358	49.80	49.80	49.95	49.60	53.00	185,700	50.358	-7.35%
2021-12-08	53.75	53.55	53.75	48.70	53.80	243,200	12,350,615	50.784	53.75	53.55	53.75	48.70	53.80	243,200	50.784	0.47%
2021-12-07	53.50	53.45	53.50	52.05	59.95	235,800	12,950,965	54.924	53.50	53.45	53.50	52.05	59.95	235,800	54.924	-5.81%
2021-12-06	56.80	56.80	57.00	56.05	62.00	160,200	9,450,800	58.994	56.80	56.80	57.00	56.05	62.00	160,200	58.994	-9.84%
2021-12-03	63.00	63.00	63.20	60.00	63.00	145,100	8,926,560	61.520	63.00	63.00	63.20	60.00	63.00	145,100	61.520	0.88%
2021-12-02	62.45	61.00	62.45	58.70	63.50	240,000	14,513,875	60.475	62.45	61.00	62.45	58.70	63.50	240,000	60.474	-2.27%
2021-12-01	63.90	63.60	63.90	63.50	65.00	150,500	9,642,972	64.073	63.90	63.60	63.90	63.50	65.00	150,500	64.073	-1.92%
2021-11-30	65.15	65.15	65.70	62.80	65.90	136,800	8,736,995	63.867	65.15	65.15	65.70	62.80	65.90	136,800	63.867	0.08%
2021-11-29	65.10	64.55	65.25	63.40	65.30	151,000	9,685,625	64.143	65.10	64.55	65.25	63.40	65.30	151,000	64.143	0.08%
2021-11-26	65.05	64.45	65.00	64.00	65.40	146,400	9,488,475	64.812	65.05	64.45	65.00	64.00	65.40	146,400	64.812	-0.69%
2021-11-25	65.50	64.85	65.50	63.30	65.65	175,500	11,378,255	64.833	65.50	64.85	65.50	63.30	65.65	175,500	64.833	2.34%
2021-11-24	64.00	64.00	64.15	63.90	65.10	135,300	8,726,940	64.501	64.00	64.00	64.15	63.90	65.10	135,300	64.501	0.08%
2021-11-23	63.95	63.95	64.05	63.25	66.50	202,800	13,076,930	64.482	63.95	63.95	64.05	63.25	66.50	202,800	64.482	-2.37%
2021-11-22	65.50	65.50	65.90	65.05	67.75	291,300	19,229,550	66.013	65.50	65.50	65.90	65.05	67.75	291,300	66.013	-0.68%
2021-11-19	65.95	65.55	65.95	63.00	66.80	307,700	19,813,329	64.392	65.95	65.55	65.95	63.00	66.80	307,700	64.392	1.46%
2021-11-18	65.00	65.00	65.20	63.00	65.50	176,500	11,389,290	64.529	65.00	65.00	65.20	63.00	65.50	176,500	64.529	0.31%
2021-11-17	64.80	64.25	64.80	62.55	66.30	197,400	12,708,855	64.381	64.80	64.25	64.80	62.55	66.30	197,400	64.381	-1.52%
2021-11-16	65.80	65.80	66.10	64.60	67.95	485,500	31,875,170	65.654	65.80	65.80	66.10	64.60	67.95	485,500	65.654	0.30%
2021-11-15	65.60	65.00	65.60	63.05	67.00	194,200	12,633,515	65.054	65.60	65.00	65.60	63.05	67.00	194,200	65.054	0.38%
2021-11-12	65.35	65.35	65.70	62.55	66.40	310,300	20,083,120	64.722	65.35	65.35	65.70	62.55	66.40	310,300	64.722	3.73%
2021-11-11	63.00	62.90	63.00	61.55	64.80	257,600	16,136,575	62.642	63.00	62.90	63.00	61.55	64.80	257,600	62.642	0.80%
2021-11-10	62.50	62.50	63.00	60.30	64.40	293,800	18,424,370	62.711	62.50	62.50	63.00	60.30	64.40	293,800	62.711	0.81%
2021-11-09	62.00	62.00	62.20	57.35	63.00	509,400	30,696,707	60.261	62.00	62.00	62.20	57.35	63.00	509,400	60.261	0.32%
2021-11-08	61.80	61.80	61.85	59.50	70.20	1,239,100	79,012,706	63.766	61.80	61.80	61.85	59.50	70.20	1,239,100	63.766	-9.12%
2021-11-05	68.00	68.00	68.05	65.50	74.95	11,495,800	792,433,123	68.932	68.00	68.00	68.05	65.50	74.95	11,495,800	68.932