Prices and Webb-site Total Returns

Peijia Medical Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09996	2020-05-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	0	7.800	7.800	7.810	7.350	7.850	2,255,000	17,285,025	7.6652	7.800	7.800	7.810	7.350	7.850	2,255,000	7.6652	5.26%
2025-08-29	0	7.410	7.410	7.420	7.150	7.470	2,265,765	16,594,100	7.3238	7.410	7.410	7.420	7.150	7.470	2,265,765	7.3238	3.35%
2025-08-28	0	7.170	7.130	7.170	7.100	7.610	2,793,000	20,228,345	7.2425	7.170	7.130	7.170	7.100	7.610	2,793,000	7.2425	-4.40%
2025-08-27	0	7.500	7.490	7.500	7.440	8.130	4,842,545	37,571,662	7.7587	7.500	7.490	7.500	7.440	8.130	4,842,545	7.7587	-7.29%
2025-08-26	0	8.090	8.080	8.090	8.050	8.270	1,830,000	14,859,285	8.1198	8.090	8.080	8.090	8.050	8.270	1,830,000	8.1198	-2.65%
2025-08-25	0	8.310	8.310	8.320	8.200	8.650	2,677,000	22,315,065	8.3358	8.310	8.310	8.320	8.200	8.650	2,677,000	8.3358	-2.12%
2025-08-22	0	8.490	8.430	8.500	8.430	8.790	1,398,000	11,934,890	8.5371	8.490	8.430	8.500	8.430	8.790	1,398,000	8.5371	-3.41%
2025-08-21	0	8.790	8.740	8.790	8.420	8.990	1,070,000	9,351,767	8.7400	8.790	8.740	8.790	8.420	8.990	1,070,000	8.7400	0.57%
2025-08-20	0	8.740	8.660	8.740	8.600	9.240	2,965,585	25,888,005	8.7295	8.740	8.660	8.740	8.600	9.240	2,965,585	8.7295	-2.89%
2025-08-19	0	9.000	8.900	9.000	8.750	9.200	1,830,000	16,359,490	8.9396	9.000	8.900	9.000	8.750	9.200	1,830,000	8.9396	-0.55%
2025-08-18	0	9.050	9.040	9.050	8.870	9.360	2,661,000	24,307,440	9.1347	9.050	9.040	9.050	8.870	9.360	2,661,000	9.1347	1.23%
2025-08-15	0	8.940	8.880	8.940	8.660	8.960	689,000	6,073,030	8.8143	8.940	8.880	8.940	8.660	8.960	689,000	8.8143	1.71%
2025-08-14	0	8.790	8.710	8.790	8.580	8.990	1,531,000	13,383,475	8.7417	8.790	8.710	8.790	8.580	8.990	1,531,000	8.7417	-0.79%
2025-08-13	0	8.860	8.830	8.860	8.560	8.990	1,800,000	15,826,214	8.7923	8.860	8.830	8.860	8.560	8.990	1,800,000	8.7923	3.63%
2025-08-12	0	8.550	8.450	8.550	8.210	8.620	2,023,000	16,916,250	8.3620	8.550	8.450	8.550	8.210	8.620	2,023,000	8.3620	0.59%
2025-08-11	0	8.500	8.500	8.580	8.380	8.700	2,281,000	19,491,483	8.5451	8.500	8.500	8.580	8.380	8.700	2,281,000	8.5451	-1.16%
2025-08-08	0	8.600	8.600	8.610	8.400	8.690	2,730,000	23,330,450	8.5460	8.600	8.600	8.610	8.400	8.690	2,730,000	8.5460	-0.58%
2025-08-07	0	8.650	8.620	8.650	8.100	8.940	12,005,000	101,329,763	8.4406	8.650	8.620	8.650	8.100	8.940	12,005,000	8.4406	-6.59%
2025-08-06	0	9.260	9.220	9.260	8.920	9.300	2,807,000	25,710,100	9.1593	9.260	9.220	9.260	8.920	9.300	2,807,000	9.1593	1.54%
2025-08-05	0	9.120	9.090	9.120	8.620	9.120	2,124,000	18,918,738	8.9071	9.120	9.090	9.120	8.620	9.120	2,124,000	8.9071	5.80%
2025-08-04	0	8.620	8.580	8.620	8.290	8.620	1,303,000	11,082,970	8.5057	8.620	8.580	8.620	8.290	8.620	1,303,000	8.5057	3.48%
2025-08-01	0	8.330	8.330	8.380	8.280	8.990	2,920,000	24,882,615	8.5214	8.330	8.330	8.380	8.280	8.990	2,920,000	8.5214	-3.48%
2025-07-31	0	8.630	8.580	8.630	8.470	9.000	2,599,000	22,444,385	8.6358	8.630	8.580	8.630	8.470	9.000	2,599,000	8.6358	-2.82%
2025-07-30	0	8.880	8.800	8.880	8.560	9.200	4,889,000	43,568,877	8.9116	8.880	8.800	8.880	8.560	9.200	4,889,000	8.9116	2.30%
2025-07-29	0	8.680	8.630	8.680	8.280	8.730	3,687,000	31,562,140	8.5604	8.680	8.630	8.680	8.280	8.730	3,687,000	8.5604	4.58%
2025-07-28	0	8.300	8.280	8.300	8.100	8.460	2,220,000	18,212,390	8.2038	8.300	8.280	8.300	8.100	8.460	2,220,000	8.2038	0.97%
2025-07-25	0	8.220	8.100	8.220	8.020	8.570	2,905,000	24,030,714	8.2722	8.220	8.100	8.220	8.020	8.570	2,905,000	8.2722	0.49%
2025-07-24	0	8.180	8.160	8.200	8.020	8.230	1,734,000	14,148,860	8.1597	8.180	8.160	8.200	8.020	8.230	1,734,000	8.1597	1.36%
2025-07-23	0	8.070	8.030	8.070	7.950	8.170	1,266,000	10,185,555	8.0455	8.070	8.030	8.070	7.950	8.170	1,266,000	8.0455	0.75%
2025-07-22	0	8.010	8.000	8.010	7.940	8.320	1,865,000	14,984,360	8.0345	8.010	8.000	8.010	7.940	8.320	1,865,000	8.0345	-1.60%
2025-07-21	0	8.140	8.100	8.150	7.990	8.330	1,032,000	8,386,800	8.1267	8.140	8.100	8.150	7.990	8.330	1,032,000	8.1267	-0.12%
2025-07-18	0	8.150	8.150	8.170	7.990	8.220	2,386,000	19,472,058	8.1610	8.150	8.150	8.170	7.990	8.220	2,386,000	8.1610	2.77%
2025-07-17	0	7.930	7.890	7.940	7.670	7.930	1,886,000	14,824,635	7.8604	7.930	7.890	7.940	7.670	7.930	1,886,000	7.8604	3.39%
2025-07-16	0	7.670	7.650	7.690	7.510	7.790	1,469,000	11,287,905	7.6841	7.670	7.650	7.690	7.510	7.790	1,469,000	7.6841	0.39%
2025-07-15	0	7.640	7.530	7.640	7.390	7.760	3,543,000	26,954,419	7.6078	7.640	7.530	7.640	7.390	7.760	3,543,000	7.6078	3.80%
2025-07-14	0	7.360	7.360	7.400	7.120	7.450	1,808,000	13,289,190	7.3502	7.360	7.360	7.400	7.120	7.450	1,808,000	7.3502	4.40%
2025-07-11	0	7.050	7.020	7.080	6.910	7.160	1,286,000	9,040,032	7.0296	7.050	7.020	7.080	6.910	7.160	1,286,000	7.0296	-0.42%
2025-07-10	0	7.080	7.060	7.080	6.930	7.530	1,988,000	14,064,550	7.0747	7.080	7.060	7.080	6.930	7.530	1,988,000	7.0747	-3.01%
2025-07-09	0	7.300	7.270	7.300	6.620	7.330	3,093,000	21,923,880	7.0882	7.300	7.270	7.300	6.620	7.330	3,093,000	7.0882	8.96%
2025-07-08	0	6.700	6.670	6.700	6.620	6.900	1,618,000	10,890,260	6.7307	6.700	6.670	6.700	6.620	6.900	1,618,000	6.7307	-2.05%
2025-07-07	0	6.840	6.820	6.850	6.780	7.160	2,089,000	14,448,417	6.9164	6.840	6.820	6.850	6.780	7.160	2,089,000	6.9164	-3.53%
2025-07-04	0	7.090	7.090	7.130	6.910	7.150	2,616,000	18,477,190	7.0631	7.090	7.090	7.130	6.910	7.150	2,616,000	7.0631	2.31%
2025-07-03	0	6.930	6.920	6.930	6.720	6.990	1,581,000	10,907,420	6.8991	6.930	6.920	6.930	6.720	6.990	1,581,000	6.8991	3.74%
2025-07-02	0	6.680	6.680	6.800	6.480	6.980	3,004,000	20,162,635	6.7119	6.680	6.680	6.800	6.480	6.980	3,004,000	6.7119	3.25%
2025-06-30	0	6.470	6.470	6.510	6.350	6.600	1,126,000	7,345,957	6.5239	6.470	6.470	6.510	6.350	6.600	1,126,000	6.5239	1.25%
2025-06-27	0	6.390	6.360	6.390	6.160	6.390	1,715,000	10,716,580	6.2487	6.390	6.360	6.390	6.160	6.390	1,715,000	6.2487	1.43%
2025-06-26	0	6.300	6.300	6.310	6.100	6.490	1,674,002	10,539,480	6.2960	6.300	6.300	6.310	6.100	6.490	1,674,002	6.2960	0.00%
2025-06-25	0	6.300	6.270	6.300	6.220	6.400	793,000	4,999,593	6.3047	6.300	6.270	6.300	6.220	6.400	793,000	6.3047	-0.94%
2025-06-24	0	6.360	6.310	6.370	6.180	6.410	802,000	5,080,019	6.3342	6.360	6.310	6.370	6.180	6.410	802,000	6.3342	0.79%
2025-06-23	0	6.310	6.280	6.310	6.050	6.440	2,149,000	13,505,840	6.2847	6.310	6.280	6.310	6.050	6.440	2,149,000	6.2847	1.28%
2025-06-20	0	6.230	6.230	6.250	6.060	6.450	1,713,000	10,627,561	6.2041	6.230	6.230	6.250	6.060	6.450	1,713,000	6.2041	0.00%
2025-06-19	0	6.230	6.160	6.230	6.040	6.350	1,450,765	8,948,510	6.1681	6.230	6.160	6.230	6.040	6.350	1,450,765	6.1681	-1.74%
2025-06-18	0	6.340	6.260	6.340	6.000	6.370	2,490,000	15,424,940	6.1948	6.340	6.260	6.340	6.000	6.370	2,490,000	6.1948	0.63%
2025-06-17	0	6.300	6.300	6.350	6.000	6.510	2,539,000	15,774,500	6.2129	6.300	6.300	6.350	6.000	6.510	2,539,000	6.2129	-2.02%
2025-06-16	0	6.430	6.430	6.440	6.260	6.650	4,963,000	32,395,619	6.5274	6.430	6.430	6.440	6.260	6.650	4,963,000	6.5274	-0.77%
2025-06-13	0	6.480	6.470	6.480	6.120	6.590	4,285,800	27,403,991	6.3941	6.480	6.470	6.480	6.120	6.590	4,285,800	6.3941	1.41%
2025-06-12	0	6.390	6.340	6.390	6.120	6.580	5,775,000	36,719,019	6.3583	6.390	6.340	6.390	6.120	6.580	5,775,000	6.3583	4.75%
2025-06-11	0	6.100	6.090	6.110	5.890	6.270	2,449,000	14,949,940	6.1045	6.100	6.090	6.110	5.890	6.270	2,449,000	6.1045	1.84%
2025-06-10	0	5.990	5.950	5.990	5.660	6.120	3,528,000	21,065,390	5.9709	5.990	5.950	5.990	5.660	6.120	3,528,000	5.9709	5.27%
2025-06-09	0	5.690	5.690	5.710	5.450	5.810	2,523,000	14,309,890	5.6718	5.690	5.690	5.710	5.450	5.810	2,523,000	5.6718	4.02%
2025-06-06	0	5.470	5.460	5.470	5.330	5.590	867,000	4,701,389	5.4226	5.470	5.460	5.470	5.330	5.590	867,000	5.4226	-1.97%
2025-06-05	0	5.580	5.490	5.630	5.460	5.840	885,000	4,955,180	5.5991	5.580	5.490	5.630	5.460	5.840	885,000	5.5991	-2.79%
2025-06-04	0	5.740	5.660	5.740	5.450	5.870	1,763,000	9,937,160	5.6365	5.740	5.660	5.740	5.450	5.870	1,763,000	5.6365	4.74%
2025-06-03	0	5.480	5.460	5.480	5.410	5.640	1,281,000	7,061,780	5.5127	5.480	5.460	5.480	5.410	5.640	1,281,000	5.5127	-0.18%
2025-06-02	0	5.490	5.400	5.490	5.330	5.580	761,000	4,140,080	5.4403	5.490	5.400	5.490	5.330	5.580	761,000	5.4403	-1.26%
2025-05-30	0	5.560	5.490	5.560	5.420	5.750	1,089,000	6,121,590	5.6213	5.560	5.490	5.560	5.420	5.750	1,089,000	5.6213	-2.28%
2025-05-29	0	5.690	5.680	5.710	5.510	5.760	925,000	5,242,800	5.6679	5.690	5.680	5.710	5.510	5.760	925,000	5.6679	2.34%
2025-05-28	0	5.560	5.550	5.560	5.480	5.810	832,000	4,613,939	5.5456	5.560	5.550	5.560	5.480	5.810	832,000	5.5456	-3.30%
2025-05-27	0	5.750	5.750	5.760	5.560	5.860	813,000	4,664,110	5.7369	5.750	5.750	5.760	5.560	5.860	813,000	5.7369	3.98%
2025-05-26	0	5.530	5.480	5.530	5.470	5.920	1,055,000	5,911,966	5.6038	5.530	5.480	5.530	5.470	5.920	1,055,000	5.6038	-4.66%
2025-05-23	0	5.800	5.760	5.800	5.680	5.860	656,000	3,794,093	5.7837	5.800	5.760	5.800	5.680	5.860	656,000	5.7837	0.87%
2025-05-22	0	5.750	5.750	5.770	5.720	5.940	495,000	2,876,660	5.8114	5.750	5.750	5.770	5.720	5.940	495,000	5.8114	-1.88%
2025-05-21	0	5.860	5.860	5.890	5.720	6.050	3,064,000	18,075,443	5.8993	5.860	5.860	5.890	5.720	6.050	3,064,000	5.8993	1.74%
2025-05-20	0	5.760	5.710	5.760	5.450	5.980	2,647,000	15,325,150	5.7896	5.760	5.710	5.760	5.450	5.980	2,647,000	5.7896	6.67%
2025-05-19	0	5.400	5.350	5.400	5.000	5.500	1,308,000	6,777,600	5.1817	5.400	5.350	5.400	5.000	5.500	1,308,000	5.1817	6.51%
2025-05-16	0	5.070	5.060	5.070	5.040	5.300	3,067,000	15,625,214	5.0946	5.070	5.060	5.070	5.040	5.300	3,067,000	5.0946	-4.16%
2025-05-15	0	5.290	5.280	5.300	5.260	5.520	1,217,000	6,463,750	5.3112	5.290	5.280	5.300	5.260	5.520	1,217,000	5.3112	-2.76%
2025-05-14	0	5.440	5.420	5.440	5.380	5.620	705,000	3,844,445	5.4531	5.440	5.420	5.440	5.380	5.620	705,000	5.4531	-4.56%
2025-05-13	0	5.700	5.580	5.700	5.230	5.750	1,503,000	8,309,025	5.5283	5.700	5.580	5.700	5.230	5.750	1,503,000	5.5283	9.20%
2025-05-12	0	5.220	5.220	5.310	5.110	5.490	3,171,000	16,572,830	5.2264	5.220	5.220	5.310	5.110	5.490	3,171,000	5.2264	-6.28%
2025-05-09	0	5.570	5.570	5.610	5.490	5.830	1,439,000	8,052,790	5.5961	5.570	5.570	5.610	5.490	5.830	1,439,000	5.5961	-3.97%
2025-05-08	0	5.800	5.800	5.830	5.610	5.840	1,116,000	6,369,970	5.7079	5.800	5.800	5.830	5.610	5.840	1,116,000	5.7079	0.35%
2025-05-07	0	5.780	5.760	5.790	5.520	5.880	1,842,000	10,500,195	5.7004	5.780	5.760	5.790	5.520	5.880	1,842,000	5.7004	4.71%
2025-05-06	0	5.520	5.470	5.520	5.390	5.550	1,342,000	7,358,609	5.4833	5.520	5.470	5.520	5.390	5.550	1,342,000	5.4833	1.28%
2025-05-02	0	5.450	5.450	5.510	5.350	5.530	640,000	3,472,180	5.4253	5.450	5.450	5.510	5.350	5.530	640,000	5.4253	2.64%
2025-04-30	0	5.310	5.310	5.340	5.120	5.390	625,000	3,287,033	5.2593	5.310	5.310	5.340	5.120	5.390	625,000	5.2593	3.71%
2025-04-29	0	5.120	5.100	5.130	5.050	5.220	271,000	1,394,380	5.1453	5.120	5.100	5.130	5.050	5.220	271,000	5.1453	1.39%
2025-04-28	0	5.050	5.050	5.080	4.990	5.390	1,723,000	8,807,820	5.1119	5.050	5.050	5.080	4.990	5.390	1,723,000	5.1119	-6.65%
2025-04-25	0	5.410	5.370	5.410	5.330	5.590	1,060,000	5,739,431	5.4146	5.410	5.370	5.410	5.330	5.590	1,060,000	5.4146	-1.81%
2025-04-24	0	5.510	5.510	5.520	5.230	5.580	3,380,000	18,474,963	5.4660	5.510	5.510	5.520	5.230	5.580	3,380,000	5.4660	5.15%
2025-04-23	0	5.240	5.240	5.260	5.130	5.370	1,970,000	10,327,981	5.2426	5.240	5.240	5.260	5.130	5.370	1,970,000	5.2426	3.56%
2025-04-22	0	5.060	5.040	5.060	4.620	5.110	1,431,000	7,115,920	4.9727	5.060	5.040	5.060	4.620	5.110	1,431,000	4.9727	9.52%
2025-04-17	0	4.620	4.600	4.620	4.500	4.620	574,000	2,623,660	4.5708	4.620	4.600	4.620	4.500	4.620	574,000	4.5708	0.43%
2025-04-16	0	4.600	4.620	4.630	4.560	4.830	846,000	3,944,990	4.6631	4.600	4.620	4.630	4.560	4.830	846,000	4.6631	-1.92%
2025-04-15	0	4.690	4.660	4.690	4.640	4.880	860,000	4,059,623	4.7205	4.690	4.660	4.690	4.640	4.880	860,000	4.7205	-2.70%
2025-04-14	0	4.820	4.800	4.820	4.600	4.830	1,438,000	6,790,095	4.7219	4.820	4.800	4.820	4.600	4.830	1,438,000	4.7219	6.17%
2025-04-11	0	4.540	4.520	4.540	4.330	4.540	1,225,000	5,460,430	4.4575	4.540	4.520	4.540	4.330	4.540	1,225,000	4.4575	1.79%
2025-04-10	0	4.460	4.400	4.460	4.350	4.530	1,629,002	7,289,058	4.4746	4.460	4.400	4.460	4.350	4.530	1,629,002	4.4746	2.06%
2025-04-09	0	4.370	4.360	4.370	4.020	4.410	1,449,000	6,209,605	4.2854	4.370	4.360	4.370	4.020	4.410	1,449,000	4.2854	-1.13%
2025-04-08	0	4.420	4.420	4.450	4.260	4.670	2,470,000	10,968,700	4.4408	4.420	4.420	4.450	4.260	4.670	2,470,000	4.4408	-1.34%
2025-04-07	0	4.480	4.450	4.490	4.250	4.650	4,202,000	18,569,135	4.4191	4.480	4.450	4.490	4.250	4.650	4,202,000	4.4191	-12.16%
2025-04-03	0	5.100	5.100	5.200	4.610	5.270	1,107,000	5,652,725	5.1063	5.100	5.100	5.200	4.610	5.270	1,107,000	5.1063	-1.92%
2025-04-02	0	5.200	5.180	5.200	5.170	5.450	1,230,000	6,544,873	5.3210	5.200	5.180	5.200	5.170	5.450	1,230,000	5.3210	-1.14%
2025-04-01	0	5.260	5.260	5.270	4.890	5.310	1,094,000	5,703,469	5.2134	5.260	5.260	5.270	4.890	5.310	1,094,000	5.2134	5.41%
2025-03-31	0	4.990	4.980	4.990	4.910	5.200	1,122,000	5,661,636	5.0460	4.990	4.980	4.990	4.910	5.200	1,122,000	5.0460	-2.73%
2025-03-28	0	5.130	5.080	5.130	4.920	5.270	1,362,000	7,007,689	5.1451	5.130	5.080	5.130	4.920	5.270	1,362,000	5.1451	0.79%
2025-03-27	0	5.090	5.070	5.090	4.670	5.090	1,413,000	7,037,455	4.9805	5.090	5.070	5.090	4.670	5.090	1,413,000	4.9805	6.04%
2025-03-26	0	4.800	4.800	4.840	4.520	4.860	2,149,000	10,011,530	4.6587	4.800	4.800	4.840	4.520	4.860	2,149,000	4.6587	0.00%
2025-03-25	0	4.800	4.760	4.860	4.730	4.890	2,094,000	10,049,520	4.7992	4.800	4.760	4.860	4.730	4.890	2,094,000	4.7992	-0.21%
2025-03-24	0	4.810	4.800	4.900	4.700	4.960	3,931,000	18,844,280	4.7938	4.810	4.800	4.900	4.700	4.960	3,931,000	4.7938	-3.02%
2025-03-21	0	4.960	4.950	4.960	4.880	5.470	3,193,000	15,975,610	5.0033	4.960	4.950	4.960	4.880	5.470	3,193,000	5.0033	-8.32%
2025-03-20	0	5.410	5.310	5.410	5.210	5.520	1,403,000	7,495,660	5.3426	5.410	5.310	5.410	5.210	5.520	1,403,000	5.3426	-2.17%
2025-03-19	0	5.530	5.530	5.550	4.970	5.580	2,289,000	12,282,520	5.3659	5.530	5.530	5.550	4.970	5.580	2,289,000	5.3659	10.16%
2025-03-18	0	5.020	5.010	5.020	4.670	5.160	1,951,000	9,764,819	5.0050	5.020	5.010	5.020	4.670	5.160	1,951,000	5.0050	7.26%
2025-03-17	0	4.680	4.680	4.690	4.560	4.800	1,019,000	4,746,905	4.6584	4.680	4.680	4.690	4.560	4.800	1,019,000	4.6584	-0.21%
2025-03-14	0	4.690	4.690	4.700	4.640	4.780	1,398,002	6,593,479	4.7164	4.690	4.690	4.700	4.640	4.780	1,398,002	4.7164	0.21%
2025-03-13	0	4.680	4.680	4.690	4.500	4.750	801,350	3,681,958	4.5947	4.680	4.680	4.690	4.500	4.750	801,350	4.5947	0.00%
2025-03-12	0	4.680	4.660	4.680	4.590	4.960	1,783,000	8,351,329	4.6839	4.680	4.660	4.680	4.590	4.960	1,783,000	4.6839	-1.47%
2025-03-11	0	4.750	4.670	4.750	4.600	4.800	1,394,000	6,540,480	4.6919	4.750	4.670	4.750	4.600	4.800	1,394,000	4.6919	-1.45%
2025-03-10	0	4.820	4.820	4.830	4.660	4.980	2,208,000	10,661,676	4.8287	4.820	4.820	4.830	4.660	4.980	2,208,000	4.8287	-0.41%
2025-03-07	0	4.840	4.830	4.840	4.570	4.900	3,865,000	18,368,256	4.7525	4.840	4.830	4.840	4.570	4.900	3,865,000	4.7525	3.20%
2025-03-06	0	4.690	4.640	4.690	4.210	4.780	5,917,002	27,275,289	4.6096	4.690	4.640	4.690	4.210	4.780	5,917,002	4.6096	12.47%
2025-03-05	0	4.170	4.160	4.170	3.830	4.280	3,297,000	13,395,615	4.0630	4.170	4.160	4.170	3.830	4.280	3,297,000	4.0630	8.88%
2025-03-04	0	3.830	3.770	3.830	3.720	3.920	2,409,000	9,142,710	3.7952	3.830	3.770	3.830	3.720	3.920	2,409,000	3.7952	-0.26%
2025-03-03	0	3.840	3.840	3.860	3.810	4.100	2,781,000	10,847,140	3.9004	3.840	3.840	3.860	3.810	4.100	2,781,000	3.9004	-4.24%
2025-02-28	0	4.010	4.010	4.020	3.950	4.370	1,760,000	7,190,910	4.0857	4.010	4.010	4.020	3.950	4.370	1,760,000	4.0857	-7.60%
2025-02-27	0	4.340	4.320	4.340	4.260	4.550	2,510,000	10,997,259	4.3814	4.340	4.320	4.340	4.260	4.550	2,510,000	4.3814	0.23%
2025-02-26	0	4.330	4.320	4.330	4.230	4.460	2,425,000	10,528,025	4.3415	4.330	4.320	4.330	4.230	4.460	2,425,000	4.3415	0.70%
2025-02-25	0	4.300	4.300	4.350	4.200	4.400	2,242,000	9,676,460	4.3160	4.300	4.300	4.350	4.200	4.400	2,242,000	4.3160	-1.15%
2025-02-24	0	4.350	4.330	4.360	4.260	4.500	1,705,000	7,452,779	4.3711	4.350	4.330	4.360	4.260	4.500	1,705,000	4.3711	-3.76%
2025-02-21	0	4.520	4.520	4.550	4.430	4.640	680,000	3,065,890	4.5087	4.520	4.520	4.550	4.430	4.640	680,000	4.5087	-0.44%
2025-02-20	0	4.540	4.540	4.550	4.340	4.650	1,985,175	8,918,085	4.4923	4.540	4.540	4.550	4.340	4.650	1,985,175	4.4923	5.34%
2025-02-19	0	4.310	4.280	4.310	4.100	4.330	1,076,000	4,581,660	4.2580	4.310	4.280	4.310	4.100	4.330	1,076,000	4.2580	4.11%
2025-02-18	0	4.140	4.140	4.170	4.090	4.300	1,206,000	5,115,859	4.2420	4.140	4.140	4.170	4.090	4.300	1,206,000	4.2420	-1.90%
2025-02-17	0	4.220	4.220	4.280	4.070	4.270	1,874,000	7,835,244	4.1810	4.220	4.220	4.280	4.070	4.270	1,874,000	4.1810	2.18%
2025-02-14	0	4.130	4.130	4.150	3.860	4.150	1,255,000	5,040,765	4.0165	4.130	4.130	4.150	3.860	4.150	1,255,000	4.0165	7.55%
2025-02-13	0	3.840	3.840	3.980	3.820	4.020	450,891	1,772,720	3.9316	3.840	3.840	3.980	3.820	4.020	450,891	3.9316	-4.00%
2025-02-12	0	4.000	4.000	4.050	3.970	4.060	782,000	3,143,270	4.0195	4.000	4.000	4.050	3.970	4.060	782,000	4.0195	-0.74%
2025-02-11	0	4.030	3.930	4.060	3.910	4.130	2,209,997	8,966,749	4.0574	4.030	3.930	4.060	3.910	4.130	2,209,997	4.0574	0.75%
2025-02-10	0	4.000	4.000	4.050	3.720	4.060	2,064,100	8,150,552	3.9487	4.000	4.000	4.050	3.720	4.060	2,064,100	3.9487	7.53%
2025-02-07	0	3.720	3.600	3.720	3.510	3.740	489,000	1,793,809	3.6683	3.720	3.600	3.720	3.510	3.740	489,000	3.6683	4.49%
2025-02-06	0	3.560	3.560	3.600	3.430	3.720	1,855,800	6,626,155	3.5705	3.560	3.560	3.600	3.430	3.720	1,855,800	3.5705	-0.28%
2025-02-05	0	3.570	3.450	3.570	3.400	3.650	493,000	1,736,711	3.5227	3.570	3.450	3.570	3.400	3.650	493,000	3.5227	-0.56%
2025-02-04	0	3.590	3.560	3.620	3.540	3.640	397,000	1,421,990	3.5818	3.590	3.560	3.620	3.540	3.640	397,000	3.5818	-1.10%
2025-02-03	0	3.630	3.570	3.630	3.560	3.760	117,000	422,869	3.6143	3.630	3.570	3.630	3.560	3.760	117,000	3.6143	0.28%
2025-01-28	0	3.620	3.620	3.650	3.600	3.690	107,000	387,935	3.6256	3.620	3.620	3.650	3.600	3.690	107,000	3.6256	-1.90%
2025-01-27	0	3.690	3.650	3.690	3.620	3.810	596,000	2,188,699	3.6723	3.690	3.650	3.690	3.620	3.810	596,000	3.6723	-1.60%
2025-01-24	0	3.750	3.700	3.750	3.690	3.870	379,000	1,412,970	3.7282	3.750	3.700	3.750	3.690	3.870	379,000	3.7282	-0.79%
2025-01-23	0	3.780	3.780	3.840	3.700	4.040	966,000	3,661,070	3.7899	3.780	3.780	3.840	3.700	4.040	966,000	3.7899	-6.44%
2025-01-22	0	4.040	4.030	4.040	3.870	4.050	407,000	1,609,968	3.9557	4.040	4.030	4.040	3.870	4.050	407,000	3.9557	2.28%
2025-01-21	0	3.950	3.820	3.950	3.710	3.970	627,000	2,429,180	3.8743	3.950	3.820	3.950	3.710	3.970	627,000	3.8743	4.22%
2025-01-20	0	3.790	3.710	3.800	3.700	3.810	280,000	1,047,900	3.7425	3.790	3.710	3.800	3.700	3.810	280,000	3.7425	4.12%
2025-01-17	0	3.640	3.640	3.690	3.640	3.860	218,000	804,880	3.6921	3.640	3.640	3.690	3.640	3.860	218,000	3.6921	-1.36%
2025-01-16	0	3.690	3.690	3.700	3.690	3.790	226,000	839,360	3.7140	3.690	3.690	3.700	3.690	3.790	226,000	3.7140	-0.27%
2025-01-15	0	3.700	3.700	3.740	3.680	3.800	126,000	471,250	3.7401	3.700	3.700	3.740	3.680	3.800	126,000	3.7401	-1.07%
2025-01-14	0	3.740	3.740	3.860	3.700	3.850	106,000	399,040	3.7645	3.740	3.740	3.860	3.700	3.850	106,000	3.7645	-1.84%
2025-01-13	0	3.810	3.730	3.840	3.660	3.840	109,000	405,940	3.7242	3.810	3.730	3.840	3.660	3.840	109,000	3.7242	0.00%
2025-01-10	0	3.810	3.750	3.810	3.750	3.880	86,000	328,440	3.8191	3.810	3.750	3.810	3.750	3.880	86,000	3.8191	0.00%
2025-01-09	0	3.810	3.810	3.890	3.810	3.910	5,000	19,360	3.8720	3.810	3.810	3.890	3.810	3.910	5,000	3.8720	-1.80%
2025-01-08	0	3.880	3.800	3.880	3.700	3.940	429,000	1,623,370	3.7841	3.880	3.800	3.880	3.700	3.940	429,000	3.7841	-2.76%
2025-01-07	0	3.990	3.850	4.020	3.750	4.030	96,000	371,010	3.8647	3.990	3.850	4.020	3.750	4.030	96,000	3.8647	1.27%
2025-01-06	0	3.940	3.710	3.950	3.690	3.950	281,000	1,057,240	3.7624	3.940	3.710	3.950	3.690	3.950	281,000	3.7624	3.96%
2025-01-03	0	3.790	3.700	3.790	3.700	3.840	717,000	2,686,990	3.7475	3.790	3.700	3.790	3.700	3.840	717,000	3.7475	-0.26%
2025-01-02	0	3.800	3.800	4.000	3.800	3.980	651,000	2,512,859	3.8600	3.800	3.800	4.000	3.800	3.980	651,000	3.8600	-4.52%
2024-12-31	0	3.980	3.950	3.980	3.950	4.100	63,000	253,170	4.0186	3.980	3.950	3.980	3.950	4.100	63,000	4.0186	-1.97%
2024-12-30	0	4.060	4.020	4.060	4.020	4.150	208,000	848,240	4.0781	4.060	4.020	4.060	4.020	4.150	208,000	4.0781	1.50%
2024-12-27	0	4.000	3.970	4.000	3.960	4.030	229,000	912,660	3.9854	4.000	3.970	4.000	3.960	4.030	229,000	3.9854	0.50%
2024-12-24	0	3.980	3.930	3.980	3.870	3.980	38,000	149,490	3.9339	3.980	3.930	3.980	3.870	3.980	38,000	3.9339	2.84%
2024-12-23	0	3.870	3.860	3.940	3.870	3.940	70,000	272,840	3.8977	3.870	3.860	3.940	3.870	3.940	70,000	3.8977	0.26%
2024-12-20	0	3.860	3.860	3.900	3.860	3.940	382,000	1,488,990	3.8979	3.860	3.860	3.900	3.860	3.940	382,000	3.8979	-1.78%
2024-12-19	0	3.930	3.930	3.940	3.870	4.000	350,000	1,374,330	3.9267	3.930	3.930	3.940	3.870	4.000	350,000	3.9267	0.00%
2024-12-18	0	3.930	3.930	3.970	3.930	4.000	69,000	273,440	3.9629	3.930	3.930	3.970	3.930	4.000	69,000	3.9629	-1.26%
2024-12-17	0	3.980	3.930	3.970	3.930	4.000	46,000	182,640	3.9704	3.980	3.930	3.970	3.930	4.000	46,000	3.9704	-1.00%
2024-12-16	0	4.020	4.020	4.110	3.880	4.120	700,000	2,799,687	3.9996	4.020	4.020	4.110	3.880	4.120	700,000	3.9996	2.81%
2024-12-13	0	3.910	3.910	3.980	3.850	4.010	555,000	2,176,460	3.9215	3.910	3.910	3.980	3.850	4.010	555,000	3.9215	-2.98%
2024-12-12	0	4.030	4.030	4.180	4.000	4.190	224,000	912,629	4.0742	4.030	4.030	4.180	4.000	4.190	224,000	4.0742	-0.98%
2024-12-11	0	4.070	4.070	4.120	3.910	4.260	823,000	3,383,130	4.1107	4.070	4.070	4.120	3.910	4.260	823,000	4.1107	3.56%
2024-12-10	0	3.930	3.900	3.930	3.900	4.030	1,766,000	6,960,830	3.9416	3.930	3.900	3.930	3.900	4.030	1,766,000	3.9416	0.00%
2024-12-09	0	3.930	3.930	3.950	3.860	3.930	166,000	646,280	3.8933	3.930	3.930	3.950	3.860	3.930	166,000	3.8933	0.26%
2024-12-06	0	3.920	3.870	3.920	3.710	3.950	270,000	1,054,780	3.9066	3.920	3.870	3.920	3.710	3.950	270,000	3.9066	2.08%
2024-12-05	0	3.840	3.760	3.850	3.640	3.850	445,000	1,680,920	3.7773	3.840	3.760	3.850	3.640	3.850	445,000	3.7773	2.67%
2024-12-04	0	3.740	3.680	3.740	3.690	3.820	66,000	246,240	3.7309	3.740	3.680	3.740	3.690	3.820	66,000	3.7309	-0.53%
2024-12-03	0	3.760	3.760	3.900	3.750	3.920	382,000	1,448,040	3.7907	3.760	3.760	3.900	3.750	3.920	382,000	3.7907	-2.34%
2024-12-02	0	3.850	3.800	3.860	3.750	3.910	404,000	1,549,000	3.8342	3.850	3.800	3.860	3.750	3.910	404,000	3.8342	2.12%
2024-11-29	0	3.770	3.770	3.800	3.730	3.820	190,000	714,430	3.7602	3.770	3.770	3.800	3.730	3.820	190,000	3.7602	0.00%
2024-11-28	0	3.770	3.690	3.770	3.690	3.800	200,000	748,920	3.7446	3.770	3.690	3.770	3.690	3.800	200,000	3.7446	0.80%
2024-11-27	0	3.740	3.720	3.740	3.700	3.750	93,000	347,520	3.7368	3.740	3.720	3.740	3.700	3.750	93,000	3.7368	-0.80%
2024-11-26	0	3.770	3.750	3.770	3.700	3.800	266,000	991,240	3.7265	3.770	3.750	3.770	3.700	3.800	266,000	3.7265	0.80%
2024-11-25	0	3.740	3.740	3.780	3.700	3.800	489,000	1,843,000	3.7689	3.740	3.740	3.780	3.700	3.800	489,000	3.7689	-3.61%
2024-11-22	0	3.880	3.800	3.880	3.620	3.880	1,055,000	3,924,140	3.7196	3.880	3.800	3.880	3.620	3.880	1,055,000	3.7196	0.52%
2024-11-21	0	3.860	3.860	3.880	3.840	4.000	63,000	245,110	3.8906	3.860	3.860	3.880	3.840	4.000	63,000	3.8906	-3.50%
2024-11-20	0	4.000	3.950	4.000	3.940	4.050	162,000	647,440	3.9965	4.000	3.950	4.000	3.940	4.050	162,000	3.9965	3.90%
2024-11-19	0	3.850	3.850	3.890	3.840	3.910	96,000	372,310	3.8782	3.850	3.850	3.890	3.840	3.910	96,000	3.8782	-3.02%
2024-11-18	0	3.970	3.880	3.990	3.870	4.000	143,000	561,290	3.9251	3.970	3.880	3.990	3.870	4.000	143,000	3.9251	1.79%
2024-11-15	0	3.900	3.900	4.020	3.860	4.060	175,000	696,370	3.9793	3.900	3.900	4.020	3.860	4.060	175,000	3.9793	1.30%
2024-11-14	0	3.850	3.850	3.880	3.850	4.080	950,000	3,765,560	3.9637	3.850	3.850	3.880	3.850	4.080	950,000	3.9637	-1.79%
2024-11-13	0	3.920	3.820	3.920	3.600	3.940	573,000	2,144,780	3.7431	3.920	3.820	3.920	3.600	3.940	573,000	3.7431	2.35%
2024-11-12	0	3.830	3.760	3.840	3.760	3.960	661,000	2,541,540	3.8450	3.830	3.760	3.840	3.760	3.960	661,000	3.8450	-1.29%
2024-11-11	0	3.880	3.830	3.880	3.820	3.940	305,000	1,178,180	3.8629	3.880	3.830	3.880	3.820	3.940	305,000	3.8629	-0.26%
2024-11-08	0	3.890	3.890	3.980	3.830	4.010	329,000	1,283,690	3.9018	3.890	3.890	3.980	3.830	4.010	329,000	3.9018	-1.27%
2024-11-07	0	3.940	3.890	3.940	3.750	3.970	403,000	1,554,760	3.8580	3.940	3.890	3.940	3.750	3.970	403,000	3.8580	3.14%
2024-11-06	0	3.820	3.790	3.820	3.740	3.890	602,000	2,284,930	3.7956	3.820	3.790	3.820	3.740	3.890	602,000	3.7956	-0.78%
2024-11-05	0	3.850	3.770	3.870	3.730	3.910	460,000	1,743,590	3.7904	3.850	3.770	3.870	3.730	3.910	460,000	3.7904	0.52%
2024-11-04	0	3.830	3.800	3.830	3.760	3.840	287,000	1,086,720	3.7865	3.830	3.800	3.830	3.760	3.840	287,000	3.7865	0.26%
2024-11-01	0	3.820	3.820	3.900	3.760	3.960	437,000	1,681,870	3.8487	3.820	3.820	3.900	3.760	3.960	437,000	3.8487	-1.55%
2024-10-31	0	3.880	3.860	3.880	3.850	4.000	979,000	3,825,100	3.9072	3.880	3.860	3.880	3.850	4.000	979,000	3.9072	-3.24%
2024-10-30	0	4.010	3.920	4.010	3.880	4.070	523,000	2,073,400	3.9644	4.010	3.920	4.010	3.880	4.070	523,000	3.9644	-1.47%
2024-10-29	0	4.070	4.030	4.070	4.020	4.150	186,000	759,155	4.0815	4.070	4.030	4.070	4.020	4.150	186,000	4.0815	-1.45%
2024-10-28	0	4.130	4.040	4.130	4.020	4.160	139,000	565,990	4.0719	4.130	4.040	4.130	4.020	4.160	139,000	4.0719	0.00%
2024-10-25	0	4.130	4.130	4.180	4.030	4.190	461,000	1,897,730	4.1166	4.130	4.130	4.180	4.030	4.190	461,000	4.1166	0.24%
2024-10-24	0	4.120	4.050	4.120	4.010	4.290	503,000	2,084,670	4.1445	4.120	4.050	4.120	4.010	4.290	503,000	4.1445	2.74%
2024-10-23	0	4.010	4.000	4.100	4.000	4.140	234,000	948,990	4.0555	4.010	4.000	4.100	4.000	4.140	234,000	4.0555	-0.99%
2024-10-22	0	4.050	4.000	4.050	3.880	4.050	505,000	2,003,140	3.9666	4.050	4.000	4.050	3.880	4.050	505,000	3.9666	4.11%
2024-10-21	0	3.890	3.850	3.890	3.850	4.120	727,000	2,880,040	3.9615	3.890	3.850	3.890	3.850	4.120	727,000	3.9615	-3.95%
2024-10-18	0	4.050	4.050	4.110	3.920	4.150	533,000	2,160,180	4.0529	4.050	4.050	4.110	3.920	4.150	533,000	4.0529	1.25%
2024-10-17	0	4.000	3.990	4.050	3.990	4.240	924,000	3,821,060	4.1353	4.000	3.990	4.050	3.990	4.240	924,000	4.1353	0.00%
2024-10-16	0	4.000	3.960	4.000	3.900	4.070	493,000	1,965,540	3.9869	4.000	3.960	4.000	3.900	4.070	493,000	3.9869	1.27%
2024-10-15	0	3.950	3.900	3.950	3.900	4.080	1,134,000	4,521,210	3.9870	3.950	3.900	3.950	3.900	4.080	1,134,000	3.9870	-0.25%
2024-10-14	0	3.960	3.920	3.960	3.800	4.140	798,000	3,114,080	3.9024	3.960	3.920	3.960	3.800	4.140	798,000	3.9024	0.25%
2024-10-10	0	3.950	3.900	3.970	3.860	4.110	1,857,000	7,366,700	3.9670	3.950	3.900	3.970	3.860	4.110	1,857,000	3.9670	3.13%
2024-10-09	0	3.830	3.750	3.830	3.570	3.940	1,515,000	5,693,965	3.7584	3.830	3.750	3.830	3.570	3.940	1,515,000	3.7584	2.13%
2024-10-08	0	3.750	3.750	3.810	3.730	4.480	3,608,003	14,467,595	4.0099	3.750	3.750	3.810	3.730	4.480	3,608,003	4.0099	-15.73%
2024-10-07	0	4.450	4.420	4.450	4.230	4.680	2,326,002	10,356,123	4.4523	4.450	4.420	4.450	4.230	4.680	2,326,002	4.4523	6.97%
2024-10-04	0	4.160	4.110	4.160	3.760	4.160	2,332,000	9,315,795	3.9948	4.160	4.110	4.160	3.760	4.160	2,332,000	3.9948	10.34%
2024-10-03	0	3.770	3.760	3.770	3.720	4.150	4,579,000	17,465,610	3.8143	3.770	3.760	3.770	3.720	4.150	4,579,000	3.8143	-7.82%
2024-10-02	0	4.090	4.070	4.100	3.640	4.090	6,370,000	24,576,480	3.8582	4.090	4.070	4.100	3.640	4.090	6,370,000	3.8582	11.75%
2024-09-30	0	3.660	3.660	3.670	3.560	3.750	3,256,000	11,933,240	3.6650	3.660	3.660	3.670	3.560	3.750	3,256,000	3.6650	7.02%
2024-09-27	0	3.420	3.410	3.420	3.310	3.490	2,385,000	8,134,909	3.4109	3.420	3.410	3.420	3.310	3.490	2,385,000	3.4109	4.59%
2024-09-26	0	3.270	3.210	3.270	3.110	3.270	2,119,000	6,848,630	3.2320	3.270	3.210	3.270	3.110	3.270	2,119,000	3.2320	5.48%
2024-09-25	0	3.100	3.100	3.120	3.100	3.240	1,319,000	4,164,900	3.1576	3.100	3.100	3.120	3.100	3.240	1,319,000	3.1576	-0.96%
2024-09-24	0	3.130	3.100	3.130	2.970	3.150	890,650	2,722,134	3.0563	3.130	3.100	3.130	2.970	3.150	890,650	3.0563	2.62%
2024-09-23	0	3.050	3.000	3.050	2.870	3.060	1,192,378	3,588,903	3.0099	3.050	3.000	3.050	2.870	3.060	1,192,378	3.0099	3.39%
2024-09-20	0	2.950	2.940	2.950	2.900	3.120	2,398,000	7,148,240	2.9809	2.950	2.940	2.950	2.900	3.120	2,398,000	2.9809	2.08%
2024-09-19	0	2.890	2.890	2.900	2.800	3.050	3,969,622	11,426,561	2.8785	2.890	2.890	2.900	2.800	3.050	3,969,622	2.8785	-5.56%
2024-09-17	0	3.060	3.020	3.060	3.010	3.260	540,000	1,678,730	3.1088	3.060	3.020	3.060	3.010	3.260	540,000	3.1088	-1.61%
2024-09-16	0	3.110	3.110	3.140	2.700	3.150	846,000	2,512,877	2.9703	3.110	3.110	3.140	2.700	3.150	846,000	2.9703	15.19%
2024-09-13	0	2.700	2.690	2.700	2.670	2.730	2,255,000	6,079,210	2.6959	2.700	2.690	2.700	2.670	2.730	2,255,000	2.6959	0.75%
2024-09-12	0	2.680	2.600	2.700	2.580	2.920	2,411,000	6,623,609	2.7472	2.680	2.600	2.700	2.580	2.920	2,411,000	2.7472	-2.90%
2024-09-11	0	2.760	2.680	2.760	2.660	2.890	1,688,400	4,683,457	2.7739	2.760	2.680	2.760	2.660	2.890	1,688,400	2.7739	-2.13%
2024-09-10	0	2.820	2.810	2.820	2.640	2.900	2,187,000	6,127,690	2.8019	2.820	2.810	2.820	2.640	2.900	2,187,000	2.8019	-3.75%
2024-09-09	0	2.930	2.930	3.030	2.910	3.190	1,934,100	5,806,202	3.0020	2.930	2.930	3.030	2.910	3.190	1,934,100	3.0020	-3.62%
2024-09-05	0	3.040	3.040	3.070	2.830	3.100	2,992,000	9,055,750	3.0267	3.040	3.040	3.070	2.830	3.100	2,992,000	3.0267	7.04%
2024-09-04	0	2.840	2.840	2.850	2.810	2.890	318,000	904,800	2.8453	2.840	2.840	2.850	2.810	2.890	318,000	2.8453	0.00%
2024-09-03	0	2.840	2.840	2.860	2.720	2.900	1,029,000	2,928,600	2.8461	2.840	2.840	2.860	2.720	2.900	1,029,000	2.8461	3.65%
2024-09-02	0	2.740	2.640	2.740	2.640	2.930	2,231,000	6,131,810	2.7485	2.740	2.640	2.740	2.640	2.930	2,231,000	2.7485	0.00%
2024-08-30	0	2.740	2.740	2.870	2.720	2.950	1,821,000	5,082,080	2.7908	2.740	2.740	2.870	2.720	2.950	1,821,000	2.7908	-3.86%
2024-08-29	0	2.850	2.850	2.910	2.780	2.890	678,000	1,918,210	2.8292	2.850	2.850	2.910	2.780	2.890	678,000	2.8292	0.35%
2024-08-28	0	2.840	2.830	2.890	2.800	2.940	1,444,000	4,109,710	2.8461	2.840	2.830	2.890	2.800	2.940	1,444,000	2.8461	-0.35%
2024-08-27	0	2.850	2.810	2.850	2.750	2.970	995,000	2,823,310	2.8375	2.850	2.810	2.850	2.750	2.970	995,000	2.8375	-0.35%
2024-08-26	0	2.860	2.860	2.930	2.630	3.020	4,632,856	13,250,665	2.8602	2.860	2.860	2.930	2.630	3.020	4,632,856	2.8602	10.00%
2024-08-23	0	2.600	2.590	2.600	2.510	2.630	690,000	1,771,710	2.5677	2.600	2.590	2.600	2.510	2.630	690,000	2.5677	3.17%
2024-08-22	0	2.520	2.470	2.520	2.470	2.620	1,186,000	2,962,120	2.4976	2.520	2.470	2.520	2.470	2.620	1,186,000	2.4976	-1.18%
2024-08-21	0	2.550	2.510	2.550	2.470	2.550	1,147,000	2,876,480	2.5078	2.550	2.510	2.550	2.470	2.550	1,147,000	2.5078	1.59%
2024-08-20	0	2.510	2.500	2.510	2.430	2.570	3,484,000	8,636,630	2.4789	2.510	2.500	2.510	2.430	2.570	3,484,000	2.4789	-3.83%
2024-08-19	0	2.610	2.610	2.620	2.600	2.710	886,000	2,335,170	2.6356	2.610	2.610	2.620	2.600	2.710	886,000	2.6356	-1.51%
2024-08-16	0	2.650	2.650	2.660	2.650	2.780	1,316,000	3,554,240	2.7008	2.650	2.650	2.660	2.650	2.780	1,316,000	2.7008	-2.21%
2024-08-15	0	2.710	2.680	2.710	2.610	2.780	2,673,000	7,131,807	2.6681	2.710	2.680	2.710	2.610	2.780	2,673,000	2.6681	-0.37%
2024-08-14	0	2.720	2.720	2.730	2.570	2.820	5,773,000	15,710,890	2.7214	2.720	2.720	2.730	2.570	2.820	5,773,000	2.7214	5.02%
2024-08-13	0	2.590	2.590	2.620	2.440	2.730	3,523,000	8,911,700	2.5296	2.590	2.590	2.620	2.440	2.730	3,523,000	2.5296	4.86%
2024-08-12	0	2.470	2.450	2.470	2.410	2.540	4,386,000	10,815,120	2.4658	2.470	2.450	2.470	2.410	2.540	4,386,000	2.4658	2.49%
2024-08-09	0	2.410	2.410	2.450	2.410	2.510	1,899,000	4,660,250	2.4541	2.410	2.410	2.450	2.410	2.510	1,899,000	2.4541	-1.63%
2024-08-08	0	2.450	2.450	2.470	2.400	2.490	1,814,000	4,444,960	2.4504	2.450	2.450	2.470	2.400	2.490	1,814,000	2.4504	-0.81%
2024-08-07	0	2.470	2.460	2.480	2.460	2.600	2,422,000	6,106,720	2.5214	2.470	2.460	2.480	2.460	2.600	2,422,000	2.5214	-1.98%
2024-08-06	0	2.520	2.510	2.520	2.300	2.600	5,142,000	12,588,470	2.4482	2.520	2.510	2.520	2.300	2.600	5,142,000	2.4482	10.53%
2024-08-05	0	2.280	2.280	2.290	2.260	2.360	3,512,000	8,099,920	2.3064	2.280	2.280	2.290	2.260	2.360	3,512,000	2.3064	-0.44%
2024-08-02	0	2.290	2.290	2.300	2.250	2.380	4,179,000	9,711,000	2.3238	2.290	2.290	2.300	2.250	2.380	4,179,000	2.3238	1.33%
2024-08-01	0	2.260	2.260	2.270	2.220	2.370	5,113,533	11,657,163	2.2797	2.260	2.260	2.270	2.220	2.370	5,113,533	2.2797	-3.00%
2024-07-31	0	2.330	2.330	2.340	2.270	2.350	4,850,203	11,161,245	2.3012	2.330	2.330	2.340	2.270	2.350	4,850,203	2.3012	3.10%
2024-07-30	0	2.260	2.260	2.270	2.240	2.370	6,900,000	15,858,630	2.2984	2.260	2.260	2.270	2.240	2.370	6,900,000	2.2984	-3.00%
2024-07-29	0	2.330	2.330	2.350	2.270	2.620	12,366,000	29,079,032	2.3515	2.330	2.330	2.350	2.270	2.620	12,366,000	2.3515	-9.69%
2024-07-26	0	2.580	2.580	2.590	2.570	2.710	3,841,000	9,992,450	2.6015	2.580	2.580	2.590	2.570	2.710	3,841,000	2.6015	0.39%
2024-07-25	0	2.570	2.560	2.570	2.510	2.810	5,748,000	15,085,010	2.6244	2.570	2.560	2.570	2.510	2.810	5,748,000	2.6244	-2.28%
2024-07-24	0	2.630	2.630	2.660	2.570	2.790	8,535,000	22,789,520	2.6701	2.630	2.630	2.660	2.570	2.790	8,535,000	2.6701	-1.87%
2024-07-23	0	2.680	2.680	2.710	2.660	2.780	2,454,000	6,657,100	2.7128	2.680	2.680	2.710	2.660	2.780	2,454,000	2.7128	0.00%
2024-07-22	0	2.680	2.680	2.690	2.600	2.820	4,080,000	10,988,830	2.6933	2.680	2.680	2.690	2.600	2.820	4,080,000	2.6933	-2.90%
2024-07-19	0	2.760	2.760	2.810	2.730	2.900	5,179,000	14,589,530	2.8171	2.760	2.760	2.810	2.730	2.900	5,179,000	2.8171	-3.50%
2024-07-18	0	2.860	2.860	2.880	2.580	3.040	7,196,000	20,223,840	2.8104	2.860	2.860	2.880	2.580	3.040	7,196,000	2.8104	8.33%
2024-07-17	0	2.640	2.640	2.650	2.630	2.840	7,685,000	21,102,865	2.7460	2.640	2.640	2.650	2.630	2.840	7,685,000	2.7460	-2.22%
2024-07-16	0	2.700	2.690	2.700	2.500	2.710	3,107,000	8,129,720	2.6166	2.700	2.690	2.700	2.500	2.710	3,107,000	2.6166	4.25%
2024-07-15	0	2.590	2.560	2.590	2.490	2.650	3,091,000	7,878,960	2.5490	2.590	2.560	2.590	2.490	2.650	3,091,000	2.5490	0.78%
2024-07-12	0	2.570	2.560	2.570	2.500	2.600	5,025,000	12,784,655	2.5442	2.570	2.560	2.570	2.500	2.600	5,025,000	2.5442	3.21%
2024-07-11	0	2.490	2.440	2.500	2.310	2.510	5,375,000	13,118,130	2.4406	2.490	2.440	2.500	2.310	2.510	5,375,000	2.4406	8.26%
2024-07-10	0	2.300	2.280	2.300	2.250	2.360	4,965,000	11,407,420	2.2976	2.300	2.280	2.300	2.250	2.360	4,965,000	2.2976	2.22%
2024-07-09	0	2.250	2.250	2.260	2.200	2.360	6,349,000	14,377,120	2.2645	2.250	2.250	2.260	2.200	2.360	6,349,000	2.2645	-1.75%
2024-07-08	0	2.290	2.280	2.290	2.240	2.480	4,364,000	10,158,492	2.3278	2.290	2.280	2.290	2.240	2.480	4,364,000	2.3278	-5.76%
2024-07-05	0	2.430	2.430	2.460	2.370	2.570	4,775,000	11,766,970	2.4643	2.430	2.430	2.460	2.370	2.570	4,775,000	2.4643	2.97%
2024-07-04	0	2.360	2.360	2.370	2.320	2.460	1,759,780	4,163,357	2.3658	2.360	2.360	2.370	2.320	2.460	1,759,780	2.3658	-1.26%
2024-07-03	0	2.390	2.380	2.390	2.240	2.420	3,652,000	8,598,710	2.3545	2.390	2.380	2.390	2.240	2.420	3,652,000	2.3545	4.82%
2024-07-02	0	2.280	2.270	2.280	2.160	2.430	8,631,000	19,647,990	2.2764	2.280	2.270	2.280	2.160	2.430	8,631,000	2.2764	0.00%
2024-06-28	0	2.280	2.270	2.280	2.280	2.450	5,829,000	13,667,512	2.3447	2.280	2.270	2.280	2.280	2.450	5,829,000	2.3447	-5.00%
2024-06-27	0	2.400	2.400	2.410	2.390	2.700	9,247,640	22,802,883	2.4658	2.400	2.400	2.410	2.390	2.700	9,247,640	2.4658	-7.34%
2024-06-26	0	2.590	2.590	2.600	2.410	2.640	16,420,000	40,799,260	2.4847	2.590	2.590	2.600	2.410	2.640	16,420,000	2.4847	5.28%
2024-06-25	0	2.460	2.460	2.470	2.410	2.580	16,039,400	40,003,594	2.4941	2.460	2.460	2.470	2.410	2.580	16,039,400	2.4941	-4.65%
2024-06-24	0	2.580	2.580	2.620	2.560	3.140	21,502,993	59,870,265	2.7843	2.580	2.580	2.620	2.560	3.140	21,502,993	2.7843	-14.85%
2024-06-21	0	3.030	3.020	3.030	2.880	3.100	22,841,000	68,057,824	2.9796	3.030	3.020	3.030	2.880	3.100	22,841,000	2.9796	5.57%
2024-06-20	0	2.870	2.870	2.880	2.800	3.480	18,917,998	57,978,957	3.0648	2.870	2.870	2.880	2.800	3.480	18,917,998	3.0648	-14.84%
2024-06-19	0	3.370	3.370	3.380	3.310	3.660	9,783,620	33,299,000	3.4035	3.370	3.370	3.380	3.310	3.660	9,783,620	3.4035	-7.92%
2024-06-18	0	3.660	3.620	3.660	3.600	3.930	2,865,000	10,677,180	3.7268	3.660	3.620	3.660	3.600	3.930	2,865,000	3.7268	-3.17%
2024-06-17	0	3.780	3.780	3.800	3.360	4.110	7,435,000	27,762,530	3.7340	3.780	3.780	3.800	3.360	4.110	7,435,000	3.7340	3.28%
2024-06-14	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
2024-03-28	0	3.660	3.660	3.670	3.540	3.800	6,594,000	24,259,860	3.6791	3.660	3.660	3.670	3.540	3.800	6,594,000	3.6791	-3.94%
2024-03-27	0	3.810	3.750	3.810	3.760	3.940	4,101,000	15,778,810	3.8476	3.810	3.750	3.810	3.760	3.940	4,101,000	3.8476	-1.30%
2024-03-26	0	3.860	3.860	3.870	3.730	4.070	4,138,706	15,774,548	3.8115	3.860	3.860	3.870	3.730	4.070	4,138,706	3.8115	-3.02%
2024-03-25	0	3.980	3.940	3.980	3.860	4.270	4,736,000	18,972,950	4.0061	3.980	3.940	3.980	3.860	4.270	4,736,000	4.0061	-4.56%
2024-03-22	0	4.170	4.160	4.170	4.160	4.510	2,822,000	12,043,400	4.2677	4.170	4.160	4.170	4.160	4.510	2,822,000	4.2677	-8.15%
2024-03-21	0	4.540	4.530	4.540	4.460	4.690	1,199,000	5,440,890	4.5379	4.540	4.530	4.540	4.460	4.690	1,199,000	4.5379	-1.09%
2024-03-20	0	4.590	4.530	4.590	4.520	4.650	1,187,000	5,408,390	4.5564	4.590	4.530	4.590	4.520	4.650	1,187,000	4.5564	0.88%
2024-03-19	0	4.550	4.550	4.570	4.550	4.820	1,797,000	8,324,600	4.6325	4.550	4.550	4.570	4.550	4.820	1,797,000	4.6325	-5.99%
2024-03-18	0	4.840	4.820	4.840	4.750	4.900	804,000	3,881,795	4.8281	4.840	4.820	4.840	4.750	4.900	804,000	4.8281	-1.43%
2024-03-15	0	4.910	4.910	4.950	4.820	5.230	1,338,000	6,588,060	4.9238	4.910	4.910	4.950	4.820	5.230	1,338,000	4.9238	-3.35%
2024-03-14	0	5.080	5.020	5.080	4.960	5.380	2,293,000	11,888,900	5.1849	5.080	5.020	5.080	4.960	5.380	2,293,000	5.1849	-0.59%
2024-03-13	0	5.110	5.100	5.110	4.760	5.110	2,692,000	13,299,240	4.9403	5.110	5.100	5.110	4.760	5.110	2,692,000	4.9403	6.02%
2024-03-12	0	4.820	4.810	4.820	4.800	5.000	1,962,000	9,529,100	4.8568	4.820	4.810	4.820	4.800	5.000	1,962,000	4.8568	0.63%
2024-03-11	0	4.790	4.740	4.790	4.610	4.800	1,029,000	4,881,650	4.7441	4.790	4.740	4.790	4.610	4.800	1,029,000	4.7441	1.48%
2024-03-08	0	4.720	4.610	4.730	4.510	4.850	1,402,000	6,481,310	4.6229	4.720	4.610	4.730	4.510	4.850	1,402,000	4.6229	0.43%
2024-03-07	0	4.700	4.630	4.700	4.600	5.120	1,789,000	8,517,960	4.7613	4.700	4.630	4.700	4.600	5.120	1,789,000	4.7613	-6.19%
2024-03-06	0	5.010	4.990	5.010	4.920	5.180	668,000	3,328,900	4.9834	5.010	4.990	5.010	4.920	5.180	668,000	4.9834	0.40%
2024-03-05	0	4.990	4.960	4.990	4.920	5.200	741,000	3,708,160	5.0043	4.990	4.960	4.990	4.920	5.200	741,000	5.0043	-3.48%
2024-03-04	0	5.170	5.160	5.170	5.170	5.480	2,228,000	11,818,590	5.3046	5.170	5.160	5.170	5.170	5.480	2,228,000	5.3046	0.39%
2024-03-01	0	5.150	5.130	5.150	5.000	5.260	1,527,000	7,890,540	5.1673	5.150	5.130	5.150	5.000	5.260	1,527,000	5.1673	1.38%
2024-02-29	0	5.080	5.080	5.090	4.950	5.210	1,348,400	6,879,230	5.1018	5.080	5.080	5.090	4.950	5.210	1,348,400	5.1018	2.01%
2024-02-28	0	4.980	4.910	4.980	4.870	5.250	1,521,000	7,672,930	5.0447	4.980	4.910	4.980	4.870	5.250	1,521,000	5.0447	-1.19%
2024-02-27	0	5.040	5.000	5.040	4.810	5.070	664,000	3,283,337	4.9448	5.040	5.000	5.040	4.810	5.070	664,000	4.9448	0.80%
2024-02-26	0	5.000	5.000	5.010	4.880	5.080	933,000	4,641,050	4.9743	5.000	5.000	5.010	4.880	5.080	933,000	4.9743	1.63%
2024-02-23	0	4.920	4.870	4.920	4.820	4.920	855,000	4,158,010	4.8632	4.920	4.870	4.920	4.820	4.920	855,000	4.8632	-0.81%
2024-02-22	0	4.960	4.940	4.980	4.750	5.070	850,000	4,136,732	4.8667	4.960	4.940	4.980	4.750	5.070	850,000	4.8667	-0.80%
2024-02-21	0	5.000	4.950	5.000	4.930	5.200	1,867,000	9,480,120	5.0777	5.000	4.950	5.000	4.930	5.200	1,867,000	5.0777	-1.38%
2024-02-20	0	5.070	5.050	5.070	4.730	5.150	1,319,000	6,623,086	5.0213	5.070	5.050	5.070	4.730	5.150	1,319,000	5.0213	4.11%
2024-02-19	0	4.870	4.830	4.870	4.550	4.990	2,335,400	11,192,674	4.7926	4.870	4.830	4.870	4.550	4.990	2,335,400	4.7926	-2.79%
2024-02-16	0	5.010	4.880	5.030	4.290	5.010	738,000	3,499,531	4.7419	5.010	4.880	5.030	4.290	5.010	738,000	4.7419	15.44%
2024-02-15	0	4.340	4.330	4.340	4.110	4.370	590,000	2,506,010	4.2475	4.340	4.330	4.340	4.110	4.370	590,000	4.2475	-0.46%
2024-02-14	0	4.360	4.300	4.360	4.230	4.670	654,000	2,806,590	4.2914	4.360	4.300	4.360	4.230	4.670	654,000	4.2914	-3.75%
2024-02-09	0	4.530	4.490	4.530	4.420	4.590	246,000	1,110,270	4.5133	4.530	4.490	4.530	4.420	4.590	246,000	4.5133	-2.16%
2024-02-08	0	4.630	4.620	4.630	4.480	4.670	1,049,000	4,828,640	4.6031	4.630	4.620	4.630	4.480	4.670	1,049,000	4.6031	2.66%
2024-02-07	0	4.510	4.510	4.520	4.440	4.630	1,476,000	6,656,890	4.5101	4.510	4.510	4.520	4.440	4.630	1,476,000	4.5101	-0.66%
2024-02-06	0	4.540	4.500	4.540	4.310	4.600	3,281,000	14,611,900	4.4535	4.540	4.500	4.540	4.310	4.600	3,281,000	4.4535	6.57%
2024-02-05	0	4.260	4.260	4.290	4.100	4.400	1,536,000	6,553,450	4.2666	4.260	4.260	4.290	4.100	4.400	1,536,000	4.2666	-1.62%
2024-02-02	0	4.330	4.300	4.330	4.280	4.630	941,000	4,144,140	4.4040	4.330	4.300	4.330	4.280	4.630	941,000	4.4040	-3.13%
2024-02-01	0	4.470	4.470	4.530	4.300	4.660	1,849,000	8,336,670	4.5087	4.470	4.470	4.530	4.300	4.660	1,849,000	4.5087	-0.22%
2024-01-31	0	4.480	4.470	4.480	4.400	4.750	1,975,000	8,916,690	4.5148	4.480	4.470	4.480	4.400	4.750	1,975,000	4.5148	-5.68%
2024-01-30	0	4.750	4.750	4.780	4.650	4.840	1,663,000	7,892,494	4.7459	4.750	4.750	4.780	4.650	4.840	1,663,000	4.7459	-0.42%
2024-01-29	0	4.770	4.730	4.780	4.700	5.080	949,000	4,604,170	4.8516	4.770	4.730	4.780	4.700	5.080	949,000	4.8516	-0.83%
2024-01-26	0	4.810	4.780	4.810	4.610	5.080	4,413,000	21,241,570	4.8134	4.810	4.780	4.810	4.610	5.080	4,413,000	4.8134	-2.83%
2024-01-25	0	4.950	4.920	4.950	4.650	5.000	1,262,000	6,150,640	4.8737	4.950	4.920	4.950	4.650	5.000	1,262,000	4.8737	2.91%
2024-01-24	0	4.810	4.770	4.820	4.500	4.850	2,597,000	12,125,060	4.6689	4.810	4.770	4.820	4.500	4.850	2,597,000	4.6689	3.66%
2024-01-23	0	4.640	4.640	4.700	4.600	5.090	4,473,000	21,135,290	4.7251	4.640	4.640	4.700	4.600	5.090	4,473,000	4.7251	-3.33%
2024-01-22	0	4.800	4.800	4.830	4.760	5.250	5,794,308	28,467,033	4.9129	4.800	4.800	4.830	4.760	5.250	5,794,308	4.9129	-9.26%
2024-01-19	0	5.290	5.290	5.300	5.250	5.800	5,623,000	30,452,260	5.4157	5.290	5.290	5.300	5.250	5.800	5,623,000	5.4157	-9.11%
2024-01-18	0	5.820	5.750	5.820	5.670	6.210	4,576,000	26,859,680	5.8697	5.820	5.750	5.820	5.670	6.210	4,576,000	5.8697	-3.64%
2024-01-17	0	6.040	6.040	6.080	6.020	6.520	1,599,000	9,810,140	6.1352	6.040	6.040	6.080	6.020	6.520	1,599,000	6.1352	-4.13%
2024-01-16	0	6.300	6.300	6.320	6.120	6.520	1,439,000	8,987,580	6.2457	6.300	6.300	6.320	6.120	6.520	1,439,000	6.2457	-3.37%
2024-01-15	0	6.520	6.420	6.520	6.350	6.720	521,000	3,360,422	6.4499	6.520	6.420	6.520	6.350	6.720	521,000	6.4499	-1.36%
2024-01-12	0	6.610	6.550	6.620	6.310	6.680	731,000	4,793,360	6.5573	6.610	6.550	6.620	6.310	6.680	731,000	6.5573	-0.60%
2024-01-11	0	6.650	6.590	6.680	6.540	6.700	541,000	3,575,640	6.6093	6.650	6.590	6.680	6.540	6.700	541,000	6.6093	1.22%
2024-01-10	0	6.570	6.550	6.570	6.350	6.610	1,750,400	11,454,556	6.5440	6.570	6.550	6.570	6.350	6.610	1,750,400	6.5440	1.08%
2024-01-09	0	6.500	6.420	6.500	6.380	6.610	2,421,000	15,714,840	6.4911	6.500	6.420	6.500	6.380	6.610	2,421,000	6.4911	2.85%
2024-01-08	0	6.320	6.270	6.330	6.200	6.480	1,912,032	12,074,272	6.3149	6.320	6.270	6.330	6.200	6.480	1,912,032	6.3149	-2.77%
2024-01-05	0	6.500	6.500	6.510	6.220	6.990	3,782,800	24,370,818	6.4425	6.500	6.500	6.510	6.220	6.990	3,782,800	6.4425	-4.27%
2024-01-04	0	6.790	6.670	6.790	6.530	6.840	2,154,000	14,364,270	6.6686	6.790	6.670	6.790	6.530	6.840	2,154,000	6.6686	-0.73%
2024-01-03	0	6.840	6.830	6.840	6.680	7.390	3,419,000	23,481,790	6.8680	6.840	6.830	6.840	6.680	7.390	3,419,000	6.8680	-3.93%
2024-01-02	0	7.120	7.120	7.140	7.030	7.760	1,141,280	8,159,317	7.1493	7.120	7.120	7.140	7.030	7.760	1,141,280	7.1493	-3.65%
2023-12-29	0	7.390	7.350	7.390	7.130	7.440	798,000	5,822,380	7.2962	7.390	7.350	7.390	7.130	7.440	798,000	7.2962	2.21%
2023-12-28	0	7.230	7.150	7.230	6.940	7.230	878,000	6,245,131	7.1129	7.230	7.150	7.230	6.940	7.230	878,000	7.1129	4.33%
2023-12-27	0	6.930	6.910	6.940	6.780	7.030	833,000	5,766,910	6.9231	6.930	6.910	6.940	6.780	7.030	833,000	6.9231	2.21%
2023-12-22	0	6.780	6.710	6.780	6.630	6.820	616,000	4,132,360	6.7084	6.780	6.710	6.780	6.630	6.820	616,000	6.7084	-0.88%
2023-12-21	0	6.840	6.800	6.840	6.660	6.880	685,000	4,631,105	6.7607	6.840	6.800	6.840	6.660	6.880	685,000	6.7607	0.59%
2023-12-20	0	6.800	6.800	6.840	6.780	7.280	803,000	5,558,683	6.9224	6.800	6.800	6.840	6.780	7.280	803,000	6.9224	-2.58%
2023-12-19	0	6.980	6.950	6.980	6.890	7.140	707,000	4,918,778	6.9573	6.980	6.950	6.980	6.890	7.140	707,000	6.9573	-2.24%
2023-12-18	0	7.140	7.060	7.150	6.800	7.140	999,000	7,036,880	7.0439	7.140	7.060	7.150	6.800	7.140	999,000	7.0439	1.56%
2023-12-15	0	7.030	6.970	7.030	6.930	7.160	1,648,000	11,604,248	7.0414	7.030	6.970	7.030	6.930	7.160	1,648,000	7.0414	-0.28%
2023-12-14	0	7.050	7.020	7.060	7.010	7.360	1,099,374	7,893,020	7.1796	7.050	7.020	7.060	7.010	7.360	1,099,374	7.1796	-1.54%
2023-12-13	0	7.160	7.050	7.160	7.030	7.480	944,000	6,701,878	7.0994	7.160	7.050	7.160	7.030	7.480	944,000	7.0994	-1.92%
2023-12-12	0	7.300	7.300	7.350	6.920	7.450	3,948,000	28,241,443	7.1534	7.300	7.300	7.350	6.920	7.450	3,948,000	7.1534	-2.54%
2023-12-11	0	7.490	7.500	7.530	7.050	7.540	1,027,000	7,496,292	7.2992	7.490	7.500	7.530	7.050	7.540	1,027,000	7.2992	0.40%
2023-12-08	0	7.460	7.440	7.480	7.300	7.800	1,496,000	11,111,990	7.4278	7.460	7.440	7.480	7.300	7.800	1,496,000	7.4278	-1.84%
2023-12-07	0	7.600	7.600	7.610	7.280	7.610	983,000	7,268,450	7.3942	7.600	7.600	7.610	7.280	7.610	983,000	7.3942	1.74%
2023-12-06	0	7.470	7.450	7.470	7.340	7.630	1,363,000	10,222,262	7.4998	7.470	7.450	7.470	7.340	7.630	1,363,000	7.4998	-0.93%
2023-12-05	0	7.540	7.540	7.550	7.460	7.900	4,394,000	33,710,620	7.6720	7.540	7.540	7.550	7.460	7.900	4,394,000	7.6720	-1.82%
2023-12-04	0	7.680	7.680	7.720	7.450	8.020	1,743,000	13,346,740	7.6573	7.680	7.680	7.720	7.450	8.020	1,743,000	7.6573	-4.24%
2023-12-01	0	8.020	7.980	8.020	7.800	8.340	2,309,000	18,549,173	8.0334	8.020	7.980	8.020	7.800	8.340	2,309,000	8.0334	0.12%
2023-11-30	0	8.010	8.010	8.040	7.750	8.240	5,383,000	43,241,580	8.0330	8.010	8.010	8.040	7.750	8.240	5,383,000	8.0330	2.43%
2023-11-29	0	7.820	7.790	7.820	7.760	8.290	1,147,000	9,201,430	8.0222	7.820	7.790	7.820	7.760	8.290	1,147,000	8.0222	-4.05%
2023-11-28	0	8.150	8.080	8.150	7.600	8.150	5,701,000	45,002,025	7.8937	8.150	8.080	8.150	7.600	8.150	5,701,000	7.8937	7.10%
2023-11-27	0	7.610	7.560	7.610	7.350	7.620	2,463,002	18,542,625	7.5285	7.610	7.560	7.610	7.350	7.620	2,463,002	7.5285	0.00%
2023-11-24	0	7.610	7.570	7.610	7.510	8.050	3,347,000	25,936,715	7.7492	7.610	7.570	7.610	7.510	8.050	3,347,000	7.7492	-4.52%
2023-11-23	0	7.970	7.930	7.990	7.600	7.970	1,780,000	14,010,180	7.8709	7.970	7.930	7.990	7.600	7.970	1,780,000	7.8709	2.97%
2023-11-22	0	7.740	7.700	7.740	7.490	7.800	829,300	6,336,794	7.6411	7.740	7.700	7.740	7.490	7.800	829,300	7.6411	-0.64%
2023-11-21	0	7.790	7.750	7.790	7.660	8.080	1,109,000	8,680,859	7.8276	7.790	7.750	7.790	7.660	8.080	1,109,000	7.8276	-2.01%
2023-11-20	0	7.950	7.890	7.950	7.660	7.950	691,000	5,422,230	7.8469	7.950	7.890	7.950	7.660	7.950	691,000	7.8469	1.27%
2023-11-17	0	7.850	7.820	7.850	7.540	8.000	1,497,000	11,625,730	7.7660	7.850	7.820	7.850	7.540	8.000	1,497,000	7.7660	0.00%
2023-11-16	0	7.850	7.750	7.850	7.260	7.880	2,834,000	21,509,675	7.5899	7.850	7.750	7.850	7.260	7.880	2,834,000	7.5899	4.81%
2023-11-15	0	7.490	7.450	7.490	7.080	7.520	3,201,000	23,467,442	7.3313	7.490	7.450	7.490	7.080	7.520	3,201,000	7.3313	7.15%
2023-11-14	0	6.990	6.960	6.990	6.870	7.070	1,181,000	8,199,750	6.9431	6.990	6.960	6.990	6.870	7.070	1,181,000	6.9431	0.43%
2023-11-13	0	6.960	6.920	6.960	6.810	7.100	2,155,000	14,966,780	6.9451	6.960	6.920	6.960	6.810	7.100	2,155,000	6.9451	-1.28%
2023-11-10	0	7.050	6.990	7.050	6.480	7.270	3,479,000	23,973,810	6.8910	7.050	6.990	7.050	6.480	7.270	3,479,000	6.8910	-3.03%
2023-11-09	0	7.270	7.230	7.270	7.200	8.130	3,359,000	25,231,268	7.5115	7.270	7.230	7.270	7.200	8.130	3,359,000	7.5115	-8.44%
2023-11-08	0	7.940	7.920	7.940	7.800	8.290	2,674,200	21,478,531	8.0318	7.940	7.920	7.940	7.800	8.290	2,674,200	8.0318	0.13%
2023-11-07	0	7.930	7.830	7.930	7.840	8.340	1,253,000	10,072,890	8.0390	7.930	7.830	7.930	7.840	8.340	1,253,000	8.0390	-1.86%
2023-11-06	0	8.080	8.000	8.080	7.750	8.350	2,605,000	21,142,714	8.1162	8.080	8.000	8.080	7.750	8.350	2,605,000	8.1162	4.39%
2023-11-03	0	7.740	7.690	7.740	7.450	7.800	1,702,000	12,935,876	7.6004	7.740	7.690	7.740	7.450	7.800	1,702,000	7.6004	0.91%
2023-11-02	0	7.670	7.620	7.670	7.490	7.920	1,659,000	12,790,815	7.7100	7.670	7.620	7.670	7.490	7.920	1,659,000	7.7100	2.40%
2023-11-01	0	7.490	7.470	7.530	7.210	7.730	1,847,000	13,945,652	7.5504	7.490	7.470	7.530	7.210	7.730	1,847,000	7.5504	1.22%
2023-10-31	0	7.400	7.390	7.400	7.350	7.880	4,053,000	30,988,191	7.6457	7.400	7.390	7.400	7.350	7.880	4,053,000	7.6457	-0.67%
2023-10-30	0	7.450	7.440	7.450	6.650	7.620	4,664,000	34,366,969	7.3686	7.450	7.440	7.450	6.650	7.620	4,664,000	7.3686	13.05%
2023-10-27	0	6.590	6.590	6.600	5.990	6.970	7,198,000	46,933,082	6.5203	6.590	6.590	6.600	5.990	6.970	7,198,000	6.5203	8.93%
2023-10-26	0	6.050	6.010	6.050	5.890	6.390	1,323,000	7,960,586	6.0171	6.050	6.010	6.050	5.890	6.390	1,323,000	6.0171	-3.35%
2023-10-25	0	6.260	6.250	6.270	6.210	6.520	2,274,000	14,322,440	6.2983	6.260	6.250	6.270	6.210	6.520	2,274,000	6.2983	0.97%
2023-10-24	0	6.200	6.190	6.210	6.070	6.300	1,288,000	7,980,787	6.1963	6.200	6.190	6.210	6.070	6.300	1,288,000	6.1963	0.49%
2023-10-20	0	6.170	6.170	6.190	6.100	6.420	666,000	4,123,292	6.1911	6.170	6.170	6.190	6.100	6.420	666,000	6.1911	-0.32%
2023-10-19	0	6.190	6.180	6.200	6.160	6.290	713,000	4,447,030	6.2371	6.190	6.180	6.200	6.160	6.290	713,000	6.2371	-1.43%
2023-10-18	0	6.280	6.280	6.320	6.160	6.460	711,000	4,454,320	6.2649	6.280	6.280	6.320	6.160	6.460	711,000	6.2649	-2.33%
2023-10-17	0	6.430	6.420	6.430	6.360	6.650	480,000	3,081,560	6.4199	6.430	6.420	6.430	6.360	6.650	480,000	6.4199	-1.38%
2023-10-16	0	6.520	6.500	6.540	6.330	6.890	1,261,000	8,232,330	6.5284	6.520	6.500	6.540	6.330	6.890	1,261,000	6.5284	-4.26%
2023-10-13	0	6.810	6.810	6.820	6.690	6.910	875,340	5,942,591	6.7889	6.810	6.810	6.820	6.690	6.910	875,340	6.7889	-1.45%
2023-10-12	0	6.910	6.850	6.910	6.640	6.940	470,000	3,205,230	6.8196	6.910	6.850	6.910	6.640	6.940	470,000	6.8196	3.75%
2023-10-11	0	6.660	6.660	6.700	6.630	7.010	1,820,684	12,307,139	6.7596	6.660	6.660	6.700	6.630	7.010	1,820,684	6.7596	1.52%
2023-10-10	0	6.560	6.540	6.560	6.450	6.680	997,000	6,513,620	6.5332	6.560	6.540	6.560	6.450	6.680	997,000	6.5332	3.14%
2023-10-09	0	6.360	6.300	6.360	6.010	6.410	2,125,000	13,338,440	6.2769	6.360	6.300	6.360	6.010	6.410	2,125,000	6.2769	4.09%
2023-10-06	0	6.110	6.080	6.110	6.080	6.230	535,311	3,285,980	6.1385	6.110	6.080	6.110	6.080	6.230	535,311	6.1385	1.33%
2023-10-05	0	6.030	5.960	6.030	5.880	6.150	1,110,000	6,678,490	6.0167	6.030	5.960	6.030	5.880	6.150	1,110,000	6.0167	-1.15%
2023-10-04	0	6.100	6.080	6.100	5.990	6.340	756,872	4,652,940	6.1476	6.100	6.080	6.100	5.990	6.340	756,872	6.1476	-6.15%
2023-10-03	0	6.500	6.460	6.500	6.430	6.980	1,361,000	8,912,740	6.5487	6.500	6.460	6.500	6.430	6.980	1,361,000	6.5487	-6.88%
2023-09-29	0	6.980	6.970	6.980	6.850	7.330	554,000	3,893,320	7.0277	6.980	6.970	6.980	6.850	7.330	554,000	7.0277	-3.72%
2023-09-28	0	7.250	7.180	7.250	7.070	7.360	1,161,000	8,380,310	7.2182	7.250	7.180	7.250	7.070	7.360	1,161,000	7.2182	-0.55%
2023-09-27	0	7.290	7.190	7.290	6.900	7.490	8,804,000	62,412,737	7.0891	7.290	7.190	7.290	6.900	7.490	8,804,000	7.0891	3.40%
2023-09-26	0	7.050	6.980	7.050	6.930	7.110	416,000	2,920,060	7.0194	7.050	6.980	7.050	6.930	7.110	416,000	7.0194	-0.98%
2023-09-25	0	7.120	7.060	7.120	6.780	7.250	1,609,000	11,396,230	7.0828	7.120	7.060	7.120	6.780	7.250	1,609,000	7.0828	2.30%
2023-09-22	0	6.960	6.920	6.960	6.740	6.980	561,000	3,859,220	6.8792	6.960	6.920	6.960	6.740	6.980	561,000	6.8792	1.16%
2023-09-21	0	6.880	6.880	6.890	6.710	7.210	2,365,000	16,276,178	6.8821	6.880	6.880	6.890	6.710	7.210	2,365,000	6.8821	-5.62%
2023-09-20	0	7.290	7.230	7.290	7.170	7.380	908,000	6,560,120	7.2248	7.290	7.230	7.290	7.170	7.380	908,000	7.2248	-1.09%
2023-09-19	0	7.370	7.280	7.370	7.050	7.370	1,111,000	8,075,284	7.2685	7.370	7.280	7.370	7.050	7.370	1,111,000	7.2685	4.39%
2023-09-18	0	7.060	7.060	7.120	6.920	7.410	907,000	6,556,910	7.2292	7.060	7.060	7.120	6.920	7.410	907,000	7.2292	-0.98%
2023-09-15	0	7.130	7.130	7.140	6.810	7.300	2,003,000	14,278,245	7.1284	7.130	7.130	7.140	6.810	7.300	2,003,000	7.1284	3.03%
2023-09-14	0	6.920	6.910	6.920	6.790	7.070	705,000	4,888,790	6.9345	6.920	6.910	6.920	6.790	7.070	705,000	6.9345	-1.14%
2023-09-13	0	7.000	6.920	7.000	6.770	7.050	902,000	6,212,424	6.8874	7.000	6.920	7.000	6.770	7.050	902,000	6.8874	0.29%
2023-09-12	0	6.980	6.880	6.980	6.900	7.340	1,096,000	7,712,609	7.0371	6.980	6.880	6.980	6.900	7.340	1,096,000	7.0371	0.00%
2023-09-11	0	6.980	6.970	7.020	6.710	7.290	2,554,000	17,902,690	7.0097	6.980	6.970	7.020	6.710	7.290	2,554,000	7.0097	4.18%
2023-09-07	0	6.700	6.610	6.700	6.530	6.840	659,000	4,377,328	6.6424	6.700	6.610	6.700	6.530	6.840	659,000	6.6424	0.90%
2023-09-06	0	6.640	6.620	6.640	6.460	6.900	1,708,000	11,291,440	6.6109	6.640	6.620	6.640	6.460	6.900	1,708,000	6.6109	-2.92%
2023-09-05	0	6.840	6.800	6.840	6.800	7.230	1,365,308	9,414,232	6.8953	6.840	6.800	6.840	6.800	7.230	1,365,308	6.8953	-4.87%
2023-09-04	0	7.190	7.120	7.190	6.880	7.630	1,362,000	9,679,750	7.1070	7.190	7.120	7.190	6.880	7.630	1,362,000	7.1070	-0.96%
2023-08-31	0	7.260	7.260	7.270	6.940	7.280	1,534,000	10,915,050	7.1154	7.260	7.260	7.270	6.940	7.280	1,534,000	7.1154	1.54%
2023-08-30	0	7.150	7.110	7.150	7.110	7.480	1,066,000	7,748,200	7.2685	7.150	7.110	7.150	7.110	7.480	1,066,000	7.2685	-1.92%
2023-08-29	0	7.290	7.230	7.290	6.990	7.310	1,035,000	7,452,786	7.2008	7.290	7.230	7.290	6.990	7.310	1,035,000	7.2008	3.11%
2023-08-28	0	7.070	7.030	7.080	7.010	7.600	819,000	5,890,320	7.1921	7.070	7.030	7.080	7.010	7.600	819,000	7.1921	-1.53%
2023-08-25	0	7.180	7.120	7.190	7.040	7.270	692,452	4,958,149	7.1603	7.180	7.120	7.190	7.040	7.270	692,452	7.1603	2.13%
2023-08-24	0	7.030	7.030	7.040	7.010	7.280	1,015,000	7,253,091	7.1459	7.030	7.030	7.040	7.010	7.280	1,015,000	7.1459	0.43%
2023-08-23	0	7.000	6.930	7.010	6.910	7.220	875,000	6,117,330	6.9912	7.000	6.930	7.010	6.910	7.220	875,000	6.9912	-3.05%
2023-08-22	0	7.220	7.180	7.220	6.970	7.690	1,986,000	14,344,920	7.2230	7.220	7.180	7.220	6.970	7.690	1,986,000	7.2230	-3.09%
2023-08-21	0	7.450	7.350	7.470	7.090	7.550	2,329,000	17,154,490	7.3656	7.450	7.350	7.470	7.090	7.550	2,329,000	7.3656	-1.59%
2023-08-18	0	7.570	7.480	7.570	7.260	7.580	1,399,000	10,461,105	7.4776	7.570	7.480	7.570	7.260	7.580	1,399,000	7.4776	0.26%
2023-08-17	0	7.550	7.520	7.550	7.260	7.610	1,556,000	11,567,912	7.4344	7.550	7.520	7.550	7.260	7.610	1,556,000	7.4344	1.62%
2023-08-16	0	7.430	7.380	7.440	7.260	7.610	683,000	5,061,060	7.4100	7.430	7.380	7.440	7.260	7.610	683,000	7.4100	-0.27%
2023-08-15	0	7.450	7.440	7.450	7.420	7.900	1,990,000	15,036,280	7.5559	7.450	7.440	7.450	7.420	7.900	1,990,000	7.5559	-5.58%
2023-08-14	0	7.890	7.880	7.980	7.410	7.980	1,336,000	10,247,480	7.6703	7.890	7.880	7.980	7.410	7.980	1,336,000	7.6703	0.64%
2023-08-11	0	7.840	7.800	7.850	7.660	7.920	1,285,000	10,031,775	7.8068	7.840	7.800	7.850	7.660	7.920	1,285,000	7.8068	-1.13%
2023-08-10	0	7.930	7.870	7.950	7.630	8.170	2,125,000	16,656,024	7.8381	7.930	7.870	7.950	7.630	8.170	2,125,000	7.8381	-3.06%
2023-08-09	0	8.180	8.060	8.180	7.720	8.250	1,653,070	13,436,843	8.1284	8.180	8.060	8.180	7.720	8.250	1,653,070	8.1284	5.28%
2023-08-08	0	7.770	7.760	7.770	7.640	8.180	5,086,000	39,883,111	7.8417	7.770	7.760	7.770	7.640	8.180	5,086,000	7.8417	-5.01%
2023-08-07	0	8.180	8.100	8.180	7.820	8.240	1,506,474	12,113,375	8.0409	8.180	8.100	8.180	7.820	8.240	1,506,474	8.0409	-1.33%
2023-08-04	0	8.290	8.210	8.290	8.110	8.500	1,208,000	9,966,760	8.2506	8.290	8.210	8.290	8.110	8.500	1,208,000	8.2506	-0.36%
2023-08-03	0	8.320	8.270	8.320	8.060	8.490	1,384,010	11,545,788	8.3423	8.320	8.270	8.320	8.060	8.490	1,384,010	8.3423	0.24%
2023-08-02	0	8.300	8.300	8.310	8.300	9.370	3,911,768	34,006,016	8.6933	8.300	8.300	8.310	8.300	9.370	3,911,768	8.6933	-9.88%
2023-08-01	0	9.210	9.210	9.220	8.660	9.250	3,454,000	31,507,410	9.1220	9.210	9.210	9.220	8.660	9.250	3,454,000	9.1220	4.66%
2023-07-31	0	8.800	8.750	8.800	8.700	9.800	4,230,540	38,079,985	9.0012	8.800	8.750	8.800	8.700	9.800	4,230,540	9.0012	-7.37%
2023-07-28	0	9.500	9.500	9.550	9.000	9.650	4,856,735	45,366,501	9.3409	9.500	9.500	9.550	9.000	9.650	4,856,735	9.3409	6.38%
2023-07-27	0	8.930	8.930	8.960	8.560	9.010	3,492,000	31,179,639	8.9289	8.930	8.930	8.960	8.560	9.010	3,492,000	8.9289	2.64%
2023-07-26	0	8.700	8.620	8.700	8.510	8.730	1,464,998	12,640,989	8.6287	8.700	8.620	8.700	8.510	8.730	1,464,998	8.6287	1.28%
2023-07-25	0	8.590	8.500	8.590	8.430	8.800	3,473,000	29,788,440	8.5771	8.590	8.500	8.590	8.430	8.800	3,473,000	8.5771	4.12%
2023-07-24	0	8.250	8.240	8.250	8.060	8.400	1,753,064	14,414,232	8.2223	8.250	8.240	8.250	8.060	8.400	1,753,064	8.2223	1.23%
2023-07-21	0	8.150	8.110	8.150	7.640	8.180	1,451,000	11,643,240	8.0243	8.150	8.110	8.150	7.640	8.180	1,451,000	8.0243	4.49%
2023-07-20	0	7.800	7.790	7.800	7.680	8.200	1,868,000	14,613,520	7.8231	7.800	7.790	7.800	7.680	8.200	1,868,000	7.8231	-3.94%
2023-07-19	0	8.120	8.090	8.130	7.930	8.200	1,488,000	11,984,339	8.0540	8.120	8.090	8.130	7.930	8.200	1,488,000	8.0540	-0.25%
2023-07-18	0	8.140	8.080	8.140	7.520	8.180	1,716,080	13,687,990	7.9763	8.140	8.080	8.140	7.520	8.180	1,716,080	7.9763	4.36%
2023-07-14	0	7.800	7.730	7.800	7.640	8.000	1,851,000	14,562,060	7.8671	7.800	7.730	7.800	7.640	8.000	1,851,000	7.8671	-0.76%
2023-07-13	0	7.860	7.820	7.860	7.460	7.860	2,181,000	16,841,120	7.7217	7.860	7.820	7.860	7.460	7.860	2,181,000	7.7217	6.65%
2023-07-12	0	7.370	7.360	7.370	7.170	7.520	1,426,000	10,527,840	7.3828	7.370	7.360	7.370	7.170	7.520	1,426,000	7.3828	0.55%
2023-07-11	0	7.330	7.290	7.350	7.030	7.380	1,736,000	12,596,390	7.2560	7.330	7.290	7.350	7.030	7.380	1,736,000	7.2560	1.66%
2023-07-10	0	7.210	7.200	7.210	7.050	7.530	2,436,000	17,668,520	7.2531	7.210	7.200	7.210	7.050	7.530	2,436,000	7.2531	-0.83%
2023-07-07	0	7.270	7.220	7.270	6.950	7.560	3,154,560	22,865,512	7.2484	7.270	7.220	7.270	6.950	7.560	3,154,560	7.2484	2.39%
2023-07-06	0	7.100	7.100	7.120	6.820	7.200	1,831,000	12,870,180	7.0290	7.100	7.100	7.120	6.820	7.200	1,831,000	7.0290	1.43%
2023-07-05	0	7.000	7.000	7.010	6.820	7.180	3,619,270	25,359,982	7.0069	7.000	7.000	7.010	6.820	7.180	3,619,270	7.0069	-0.71%
2023-07-04	0	7.050	7.010	7.060	6.340	7.220	5,569,000	38,311,083	6.8793	7.050	7.010	7.060	6.340	7.220	5,569,000	6.8793	8.13%
2023-07-03	0	6.520	6.490	6.520	6.170	6.680	2,789,000	18,154,226	6.5092	6.520	6.490	6.520	6.170	6.680	2,789,000	6.5092	5.84%
2023-06-30	0	6.160	6.120	6.160	5.860	6.250	2,820,950	17,261,024	6.1189	6.160	6.120	6.160	5.860	6.250	2,820,950	6.1189	5.12%
2023-06-29	0	5.860	5.850	5.860	5.820	6.010	2,489,000	14,749,049	5.9257	5.860	5.850	5.860	5.820	6.010	2,489,000	5.9257	-3.14%
2023-06-28	0	6.050	6.010	6.050	5.920	6.440	984,000	5,926,587	6.0230	6.050	6.010	6.050	5.920	6.440	984,000	6.0230	-1.31%
2023-06-27	0	6.130	6.130	6.140	5.910	6.190	950,002	5,776,958	6.0810	6.130	6.130	6.140	5.910	6.190	950,002	6.0810	2.85%
2023-06-26	0	5.960	5.940	5.960	5.800	6.140	2,751,000	16,441,710	5.9766	5.960	5.940	5.960	5.800	6.140	2,751,000	5.9766	1.02%
2023-06-23	0	5.900	5.850	5.900	5.700	6.030	1,328,000	7,854,918	5.9148	5.900	5.850	5.900	5.700	6.030	1,328,000	5.9148	-0.34%
2023-06-21	0	5.920	5.900	5.930	5.800	6.420	3,538,052	20,955,004	5.9228	5.920	5.900	5.930	5.800	6.420	3,538,052	5.9228	-5.58%
2023-06-20	0	6.270	6.260	6.270	6.120	6.870	3,074,000	19,472,736	6.3347	6.270	6.260	6.270	6.120	6.870	3,074,000	6.3347	-6.97%
2023-06-19	0	6.740	6.670	6.740	6.500	6.800	1,467,000	9,730,548	6.6330	6.740	6.670	6.740	6.500	6.800	1,467,000	6.6330	-1.89%
2023-06-16	0	6.870	6.870	6.880	6.760	7.070	2,652,000	18,372,757	6.9279	6.870	6.870	6.880	6.760	7.070	2,652,000	6.9279	1.18%
2023-06-15	0	6.790	6.790	6.800	6.440	6.830	1,792,000	11,916,821	6.6500	6.790	6.790	6.800	6.440	6.830	1,792,000	6.6500	4.62%
2023-06-14	0	6.490	6.460	6.500	6.400	6.600	785,000	5,085,656	6.4785	6.490	6.460	6.500	6.400	6.600	785,000	6.4785	0.46%
2023-06-13	0	6.460	6.420	6.460	6.330	6.520	1,148,000	7,377,125	6.4261	6.460	6.420	6.460	6.330	6.520	1,148,000	6.4261	0.47%
2023-06-12	0	6.430	6.390	6.430	6.360	6.710	2,035,000	13,204,999	6.4889	6.430	6.390	6.430	6.360	6.710	2,035,000	6.4889	-4.74%
2023-06-09	0	6.750	6.750	6.760	6.520	6.790	1,873,730	12,473,104	6.6568	6.750	6.750	6.760	6.520	6.790	1,873,730	6.6568	1.50%
2023-06-08	0	6.650	6.600	6.650	6.580	7.000	1,291,000	8,611,192	6.6702	6.650	6.600	6.650	6.580	7.000	1,291,000	6.6702	-2.49%
2023-06-07	0	6.820	6.780	6.830	6.590	6.880	1,862,000	12,522,024	6.7250	6.820	6.780	6.830	6.590	6.880	1,862,000	6.7250	1.49%
2023-06-06	0	6.720	6.670	6.720	6.660	6.930	1,582,000	10,760,940	6.8021	6.720	6.670	6.720	6.660	6.930	1,582,000	6.8021	-2.89%
2023-06-05	0	6.920	6.880	6.920	6.740	7.170	2,552,000	17,632,742	6.9094	6.920	6.880	6.920	6.740	7.170	2,552,000	6.9094	0.29%
2023-06-02	0	6.900	6.900	6.910	6.660	7.050	4,007,000	27,738,855	6.9226	6.900	6.900	6.910	6.660	7.050	4,007,000	6.9226	4.23%
2023-06-01	0	6.620	6.570	6.620	6.530	6.950	2,229,000	15,035,442	6.7454	6.620	6.570	6.620	6.530	6.950	2,229,000	6.7454	-2.93%
2023-05-31	0	6.820	6.820	6.830	6.690	7.060	2,076,120	14,177,419	6.8288	6.820	6.820	6.830	6.690	7.060	2,076,120	6.8288	-4.21%
2023-05-30	0	7.120	7.100	7.120	6.880	7.140	1,574,000	10,995,870	6.9859	7.120	7.100	7.120	6.880	7.140	1,574,000	6.9859	0.42%
2023-05-29	0	7.090	7.060	7.090	6.960	7.390	1,375,128	9,863,584	7.1728	7.090	7.060	7.090	6.960	7.390	1,375,128	7.1728	-4.06%
2023-05-25	0	7.390	7.390	7.400	7.330	7.470	1,532,610	11,349,879	7.4056	7.390	7.390	7.400	7.330	7.470	1,532,610	7.4056	-0.94%
2023-05-24	0	7.460	7.450	7.470	7.220	7.700	6,441,000	47,974,929	7.4484	7.460	7.450	7.470	7.220	7.700	6,441,000	7.4484	-5.09%
2023-05-23	0	7.860	7.860	7.870	7.540	8.000	2,758,000	21,657,854	7.8527	7.860	7.860	7.870	7.540	8.000	2,758,000	7.8527	-0.51%
2023-05-22	0	7.900	7.860	7.900	7.470	7.950	1,991,000	15,256,586	7.6628	7.900	7.860	7.900	7.470	7.950	1,991,000	7.6628	2.20%
2023-05-19	0	7.730	7.710	7.730	7.410	7.860	1,453,000	11,162,684	7.6825	7.730	7.710	7.730	7.410	7.860	1,453,000	7.6825	1.31%
2023-05-18	0	7.630	7.550	7.630	7.460	7.880	2,092,000	15,864,688	7.5835	7.630	7.550	7.630	7.460	7.880	2,092,000	7.5835	0.66%
2023-05-17	0	7.580	7.500	7.580	7.380	7.980	2,334,992	17,637,826	7.5537	7.580	7.500	7.580	7.380	7.980	2,334,992	7.5537	-3.93%
2023-05-16	0	7.890	7.810	7.890	7.740	8.200	2,076,000	16,387,810	7.8939	7.890	7.810	7.890	7.740	8.200	2,076,000	7.8939	-1.38%
2023-05-15	0	8.000	7.960	8.000	7.710	8.090	2,119,000	16,766,332	7.9124	8.000	7.960	8.000	7.710	8.090	2,119,000	7.9124	0.38%
2023-05-12	0	7.970	7.860	7.970	7.810	8.380	2,674,000	21,600,370	8.0779	7.970	7.860	7.970	7.810	8.380	2,674,000	8.0779	-4.55%
2023-05-11	0	8.350	8.280	8.350	8.160	8.600	1,318,000	10,931,890	8.2943	8.350	8.280	8.350	8.160	8.600	1,318,000	8.2943	-1.65%
2023-05-10	0	8.490	8.440	8.490	8.350	8.600	1,412,560	11,911,752	8.4327	8.490	8.440	8.490	8.350	8.600	1,412,560	8.4327	-0.12%
2023-05-09	0	8.500	8.450	8.500	8.440	9.050	2,255,000	19,547,260	8.6684	8.500	8.450	8.500	8.440	9.050	2,255,000	8.6684	-6.18%
2023-05-08	0	9.060	9.040	9.060	9.040	9.310	363,040	3,301,399	9.0938	9.060	9.040	9.060	9.040	9.310	363,040	9.0938	-1.31%
2023-05-05	0	9.180	9.100	9.190	9.060	9.330	1,450,000	13,301,060	9.1731	9.180	9.100	9.190	9.060	9.330	1,450,000	9.1731	-1.08%
2023-05-04	0	9.280	9.220	9.280	9.060	9.500	859,400	7,948,364	9.2487	9.280	9.220	9.280	9.060	9.500	859,400	9.2487	0.32%
2023-05-03	0	9.250	9.210	9.250	9.160	9.430	379,270	3,496,579	9.2192	9.250	9.210	9.250	9.160	9.430	379,270	9.2192	-1.49%
2023-05-02	0	9.390	9.360	9.390	9.340	9.700	560,000	5,290,670	9.4476	9.390	9.360	9.390	9.340	9.700	560,000	9.4476	-5.15%
2023-04-28	0	9.900	9.860	9.900	9.700	9.920	678,056	6,674,125	9.8430	9.900	9.860	9.900	9.700	9.920	678,056	9.8430	0.81%
2023-04-27	0	9.820	9.780	9.830	9.700	9.910	707,000	6,935,375	9.8096	9.820	9.780	9.830	9.700	9.910	707,000	9.8096	0.41%
2023-04-26	0	9.780	9.710	9.780	9.490	9.830	538,000	5,224,320	9.7106	9.780	9.710	9.780	9.490	9.830	538,000	9.7106	0.72%
2023-04-25	0	9.710	9.700	9.710	9.650	9.980	1,122,000	10,964,170	9.7720	9.710	9.700	9.710	9.650	9.980	1,122,000	9.7720	-3.48%
2023-04-24	0	10.06	9.980	10.06	9.910	10.34	1,310,000	13,191,797	10.070	10.06	9.980	10.06	9.910	10.34	1,310,000	10.070	-1.37%
2023-04-21	0	10.20	10.16	10.20	9.990	10.42	1,153,000	11,738,970	10.181	10.20	10.16	10.20	9.990	10.42	1,153,000	10.181	-2.67%
2023-04-20	0	10.48	10.48	10.50	10.38	10.86	1,179,000	12,434,765	10.547	10.48	10.48	10.50	10.38	10.86	1,179,000	10.547	-2.06%
2023-04-19	0	10.70	10.60	10.70	10.50	10.90	890,000	9,451,220	10.619	10.70	10.60	10.70	10.50	10.90	890,000	10.619	-1.47%
2023-04-18	0	10.86	10.84	10.86	10.72	11.02	926,000	10,086,739	10.893	10.86	10.84	10.86	10.72	11.02	926,000	10.893	-1.27%
2023-04-17	0	11.00	10.96	11.06	10.90	11.20	2,203,377	24,446,464	11.095	11.00	10.96	11.06	10.90	11.20	2,203,377	11.095	-0.72%
2023-04-14	0	11.08	10.98	11.08	10.56	11.10	2,154,000	23,485,226	10.903	11.08	10.98	11.08	10.56	11.10	2,154,000	10.903	3.55%
2023-04-13	0	10.70	10.62	10.70	10.06	10.70	1,992,000	21,031,992	10.558	10.70	10.62	10.70	10.06	10.70	1,992,000	10.558	2.88%
2023-04-12	0	10.40	10.30	10.40	10.06	10.64	1,377,000	14,317,490	10.398	10.40	10.30	10.40	10.06	10.64	1,377,000	10.398	0.39%
2023-04-11	0	10.36	10.34	10.36	9.860	10.58	1,612,000	16,652,130	10.330	10.36	10.34	10.36	9.860	10.58	1,612,000	10.330	4.23%
2023-04-06	0	9.940	9.940	9.950	9.450	9.990	1,584,492	15,454,114	9.7534	9.940	9.940	9.950	9.450	9.990	1,584,492	9.7534	-0.30%
2023-04-04	0	9.970	9.790	9.970	9.490	9.970	1,173,000	11,366,023	9.6897	9.970	9.790	9.970	9.490	9.970	1,173,000	9.6897	2.47%
2023-04-03	0	9.730	9.690	9.730	9.410	10.18	877,000	8,450,130	9.6353	9.730	9.690	9.730	9.410	10.18	877,000	9.6353	-1.02%
2023-03-31	0	9.830	9.730	9.830	9.500	10.00	1,197,028	11,726,775	9.7966	9.830	9.730	9.830	9.500	10.00	1,197,028	9.7966	-0.10%
2023-03-30	0	9.840	9.770	9.840	9.650	9.960	1,315,000	12,828,276	9.7553	9.840	9.770	9.840	9.650	9.960	1,315,000	9.7553	-1.60%
2023-03-29	0	10.00	9.900	10.00	9.570	10.06	736,000	7,177,221	9.7517	10.00	9.900	10.00	9.570	10.06	736,000	9.7517	2.88%
2023-03-28	0	9.720	9.690	9.720	9.660	9.950	1,228,000	11,962,170	9.7412	9.720	9.690	9.720	9.660	9.950	1,228,000	9.7412	-2.70%
2023-03-27	0	9.990	9.900	9.990	9.730	10.10	1,264,000	12,496,520	9.8865	9.990	9.900	9.990	9.730	10.10	1,264,000	9.8865	2.57%
2023-03-24	0	9.740	9.620	9.750	9.460	9.890	1,129,900	10,937,763	9.6803	9.740	9.620	9.750	9.460	9.890	1,129,900	9.6803	2.96%
2023-03-23	0	9.460	9.460	9.580	9.320	9.720	1,059,000	10,058,130	9.4978	9.460	9.460	9.580	9.320	9.720	1,059,000	9.4978	-2.27%
2023-03-22	0	9.680	9.660	9.680	9.630	10.02	498,000	4,918,190	9.8759	9.680	9.660	9.680	9.630	10.02	498,000	9.8759	-1.83%
2023-03-21	0	9.860	9.790	9.860	9.520	9.870	1,326,000	12,924,310	9.7468	9.860	9.790	9.860	9.520	9.870	1,326,000	9.7468	3.35%
2023-03-20	0	9.540	9.460	9.540	9.010	9.550	2,436,001	22,651,659	9.2987	9.540	9.460	9.540	9.010	9.550	2,436,001	9.2987	0.74%
2023-03-17	0	9.470	9.470	9.490	9.400	9.930	2,190,000	20,969,410	9.5751	9.470	9.470	9.490	9.400	9.930	2,190,000	9.5751	-2.27%
2023-03-16	0	9.690	9.580	9.690	9.530	9.940	1,557,000	15,073,771	9.6813	9.690	9.580	9.690	9.530	9.940	1,557,000	9.6813	-1.42%
2023-03-15	0	9.830	9.720	9.830	9.400	10.10	2,338,200	22,909,538	9.7979	9.830	9.720	9.830	9.400	10.10	2,338,200	9.7979	4.57%
2023-03-14	0	9.400	9.390	9.400	9.370	10.14	1,247,000	12,013,080	9.6336	9.400	9.390	9.400	9.370	10.14	1,247,000	9.6336	-2.49%
2023-03-13	0	9.640	9.640	9.760	9.620	9.990	1,941,526	18,974,042	9.7727	9.640	9.640	9.760	9.620	9.990	1,941,526	9.7727	-1.63%
2023-03-10	0	9.800	9.790	9.800	9.550	10.00	1,540,000	15,063,215	9.7813	9.800	9.790	9.800	9.550	10.00	1,540,000	9.7813	-2.39%
2023-03-09	0	10.04	9.990	10.04	10.00	10.36	628,000	6,389,800	10.175	10.04	9.990	10.04	10.00	10.36	628,000	10.175	-2.14%
2023-03-08	0	10.26	10.18	10.26	10.10	10.90	2,020,000	20,942,680	10.368	10.26	10.18	10.26	10.10	10.90	2,020,000	10.368	-7.07%
2023-03-07	0	11.04	10.98	11.04	10.74	11.70	2,742,000	30,344,420	11.067	11.04	10.98	11.04	10.74	11.70	2,742,000	11.067	-3.33%
2023-03-06	0	11.42	11.34	11.42	11.20	11.58	407,000	4,624,700	11.363	11.42	11.34	11.42	11.20	11.58	407,000	11.363	0.18%
2023-03-03	0	11.40	11.40	11.46	11.06	11.68	1,580,000	17,878,180	11.315	11.40	11.40	11.46	11.06	11.68	1,580,000	11.315	-0.52%
2023-03-02	0	11.46	11.44	11.46	11.26	11.68	1,295,000	14,799,450	11.428	11.46	11.44	11.46	11.26	11.68	1,295,000	11.428	-0.35%
2023-03-01	0	11.50	11.48	11.50	11.26	11.74	1,772,000	20,423,770	11.526	11.50	11.48	11.50	11.26	11.74	1,772,000	11.526	1.05%
2023-02-28	0	11.38	11.36	11.38	10.70	11.42	1,979,000	22,137,168	11.186	11.38	11.36	11.38	10.70	11.42	1,979,000	11.186	5.18%
2023-02-27	0	10.82	10.80	10.86	10.30	11.02	1,532,000	16,536,068	10.794	10.82	10.80	10.86	10.30	11.02	1,532,000	10.794	-1.99%
2023-02-24	0	11.04	11.00	11.04	11.00	11.20	404,000	4,470,180	11.065	11.04	11.00	11.04	11.00	11.20	404,000	11.065	-0.90%
2023-02-23	0	11.14	11.14	11.18	11.02	11.68	1,122,000	12,711,500	11.329	11.14	11.14	11.18	11.02	11.68	1,122,000	11.329	1.09%
2023-02-22	0	11.02	10.92	11.02	10.72	11.32	684,000	7,530,020	11.009	11.02	10.92	11.02	10.72	11.32	684,000	11.009	-0.36%
2023-02-21	0	11.06	11.06	11.08	10.90	11.42	1,743,000	19,428,660	11.147	11.06	11.06	11.08	10.90	11.42	1,743,000	11.147	-0.90%
2023-02-20	0	11.16	11.16	11.18	10.80	11.34	1,564,020	17,259,525	11.035	11.16	11.16	11.18	10.80	11.34	1,564,020	11.035	-1.06%
2023-02-17	0	11.28	11.22	11.28	10.88	11.66	2,281,826	25,717,318	11.270	11.28	11.22	11.28	10.88	11.66	2,281,826	11.270	-0.88%
2023-02-16	0	11.38	11.38	11.48	11.22	12.22	2,902,899	34,083,025	11.741	11.38	11.38	11.48	11.22	12.22	2,902,899	11.741	-4.05%
2023-02-15	0	11.86	11.86	11.88	11.78	12.38	1,737,000	20,741,440	11.941	11.86	11.86	11.88	11.78	12.38	1,737,000	11.941	-3.58%
2023-02-14	0	12.30	12.30	12.36	12.18	12.64	1,187,002	14,663,724	12.354	12.30	12.30	12.36	12.18	12.64	1,187,002	12.354	-2.23%
2023-02-13	0	12.58	12.52	12.60	11.92	12.62	1,461,000	18,126,000	12.407	12.58	12.52	12.60	11.92	12.62	1,461,000	12.407	2.61%
2023-02-10	0	12.26	12.18	12.26	11.98	12.80	1,075,000	13,179,140	12.260	12.26	12.18	12.26	11.98	12.80	1,075,000	12.260	-1.76%
2023-02-09	0	12.48	12.46	12.54	12.10	12.68	1,014,000	12,633,400	12.459	12.48	12.46	12.54	12.10	12.68	1,014,000	12.459	-0.95%
2023-02-08	0	12.60	12.42	12.62	12.20	12.98	1,544,000	19,238,920	12.460	12.60	12.42	12.62	12.20	12.98	1,544,000	12.460	-1.87%
2023-02-07	0	12.84	12.68	12.84	12.50	13.18	1,801,000	23,060,420	12.804	12.84	12.68	12.84	12.50	13.18	1,801,000	12.804	1.58%
2023-02-06	0	12.64	12.46	12.64	12.12	12.86	2,332,852	29,165,771	12.502	12.64	12.46	12.64	12.12	12.86	2,332,852	12.502	-4.24%
2023-02-03	0	13.20	13.02	13.20	12.92	13.76	1,930,000	25,495,155	13.210	13.20	13.02	13.20	12.92	13.76	1,930,000	13.210	-1.35%
2023-02-02	0	13.38	13.34	13.38	12.74	14.32	6,646,700	90,220,192	13.574	13.38	13.34	13.38	12.74	14.32	6,646,700	13.574	7.21%
2023-02-01	0	12.48	12.48	12.50	12.28	12.82	2,582,001	32,371,312	12.537	12.48	12.48	12.50	12.28	12.82	2,582,001	12.537	-0.16%
2023-01-31	0	12.50	12.46	12.50	11.54	12.68	6,729,000	82,764,520	12.300	12.50	12.46	12.50	11.54	12.68	6,729,000	12.300	6.84%
2023-01-30	0	11.70	11.60	11.70	10.94	11.94	4,303,000	50,006,800	11.621	11.70	11.60	11.70	10.94	11.94	4,303,000	11.621	6.36%
2023-01-27	0	11.00	10.98	11.02	10.92	11.40	1,198,000	13,266,380	11.074	11.00	10.98	11.02	10.92	11.40	1,198,000	11.074	-1.61%
2023-01-26	0	11.18	11.10	11.20	10.74	11.18	708,000	7,786,380	10.998	11.18	11.10	11.20	10.74	11.18	708,000	10.998	4.88%
2023-01-20	0	10.66	10.62	10.66	10.46	10.98	1,055,000	11,178,680	10.596	10.66	10.62	10.66	10.46	10.98	1,055,000	10.596	1.52%
2023-01-19	0	10.50	10.50	10.56	10.30	10.72	1,984,000	20,862,760	10.516	10.50	10.50	10.56	10.30	10.72	1,984,000	10.516	-4.20%
2023-01-18	0	10.96	10.96	11.04	10.70	11.32	6,941,000	76,098,100	10.964	10.96	10.96	11.04	10.70	11.32	6,941,000	10.964	-4.86%
2023-01-17	0	11.52	11.42	11.52	11.00	12.58	16,703,919	196,293,293	11.751	11.52	11.42	11.52	11.00	12.58	16,703,919	11.751	-8.43%
2023-01-16	0	12.58	12.56	12.58	11.44	13.12	7,621,000	95,398,860	12.518	12.58	12.56	12.58	11.44	13.12	7,621,000	12.518	7.34%
2023-01-13	0	11.72	11.70	11.72	10.40	11.72	4,829,000	53,546,320	11.088	11.72	11.70	11.72	10.40	11.72	4,829,000	11.088	12.69%
2023-01-12	0	10.40	10.22	10.40	10.16	10.94	1,961,000	20,669,460	10.540	10.40	10.22	10.40	10.16	10.94	1,961,000	10.540	-1.14%
2023-01-11	0	10.52	10.50	10.56	10.22	11.28	2,504,000	27,043,440	10.800	10.52	10.50	10.56	10.22	11.28	2,504,000	10.800	4.16%
2023-01-10	0	10.10	10.10	10.12	10.04	10.68	1,399,000	14,389,540	10.286	10.10	10.10	10.12	10.04	10.68	1,399,000	10.286	-3.81%
2023-01-09	0	10.50	10.42	10.50	9.660	10.54	1,563,870	15,919,751	10.180	10.50	10.42	10.50	9.660	10.54	1,563,870	10.180	8.14%
2023-01-06	0	9.710	9.700	9.810	9.650	10.26	912,000	8,944,230	9.8073	9.710	9.700	9.810	9.650	10.26	912,000	9.8073	-2.90%
2023-01-05	0	10.00	9.960	10.02	9.870	10.86	1,501,000	15,565,313	10.370	10.00	9.960	10.02	9.870	10.86	1,501,000	10.370	-3.10%
2023-01-04	0	10.32	10.32	10.40	9.510	10.64	2,199,002	22,282,390	10.133	10.32	10.32	10.40	9.510	10.64	2,199,002	10.133	5.52%
2023-01-03	0	9.780	9.680	9.800	9.250	9.950	1,068,400	10,405,141	9.7390	9.780	9.680	9.800	9.250	9.950	1,068,400	9.7390	2.30%
2022-12-30	0	9.560	9.530	9.570	9.310	9.990	801,000	7,644,860	9.5441	9.560	9.530	9.570	9.310	9.990	801,000	9.5441	-1.75%
2022-12-29	0	9.730	9.730	9.740	9.660	10.20	1,134,671	11,200,278	9.8709	9.730	9.730	9.740	9.660	10.20	1,134,671	9.8709	-1.52%
2022-12-28	0	9.880	9.850	9.880	9.210	9.880	1,765,632	17,053,618	9.6586	9.880	9.850	9.880	9.210	9.880	1,765,632	9.6586	7.51%
2022-12-23	0	9.190	9.190	9.300	9.010	9.300	557,000	5,117,410	9.1875	9.190	9.190	9.300	9.010	9.300	557,000	9.1875	2.00%
2022-12-22	0	9.010	9.010	9.090	9.010	9.320	410,000	3,753,940	9.1560	9.010	9.010	9.090	9.010	9.320	410,000	9.1560	-0.66%
2022-12-21	0	9.070	9.070	9.110	8.850	9.230	585,000	5,342,330	9.1322	9.070	9.070	9.110	8.850	9.230	585,000	9.1322	3.19%
2022-12-20	0	8.790	8.760	8.790	8.740	9.050	772,000	6,806,940	8.8173	8.790	8.760	8.790	8.740	9.050	772,000	8.8173	-1.24%
2022-12-19	0	8.900	8.900	9.000	8.900	9.240	1,178,000	10,617,170	9.0129	8.900	8.900	9.000	8.900	9.240	1,178,000	9.0129	-1.33%
2022-12-16	0	9.020	8.950	9.020	8.640	9.170	839,024	7,535,546	8.9813	9.020	8.950	9.020	8.640	9.170	839,024	8.9813	2.50%
2022-12-15	0	8.800	8.790	8.940	8.780	9.290	1,032,000	9,193,535	8.9085	8.800	8.790	8.940	8.780	9.290	1,032,000	8.9085	-4.45%
2022-12-14	0	9.210	9.160	9.210	9.000	9.890	807,232	7,472,034	9.2564	9.210	9.160	9.210	9.000	9.890	807,232	9.2564	2.33%
2022-12-13	0	9.000	8.960	9.000	8.930	9.260	1,714,000	15,508,459	9.0481	9.000	8.960	9.000	8.930	9.260	1,714,000	9.0481	-2.49%
2022-12-12	0	9.230	9.220	9.280	9.160	9.540	1,430,474	13,386,521	9.3581	9.230	9.220	9.280	9.160	9.540	1,430,474	9.3581	-1.28%
2022-12-09	0	9.350	9.300	9.350	9.260	9.970	2,613,000	25,072,065	9.5951	9.350	9.300	9.350	9.260	9.970	2,613,000	9.5951	-0.32%
2022-12-08	0	9.380	9.380	9.400	9.000	9.780	2,413,000	22,869,260	9.4775	9.380	9.380	9.400	9.000	9.780	2,413,000	9.4775	4.22%
2022-12-07	0	9.000	8.910	9.000	8.800	9.640	3,084,000	28,655,690	9.2917	9.000	8.910	9.000	8.800	9.640	3,084,000	9.2917	0.00%
2022-12-06	0	9.000	8.990	9.000	8.880	9.340	1,109,000	10,028,211	9.0426	9.000	8.990	9.000	8.880	9.340	1,109,000	9.0426	-2.49%
2022-12-05	0	9.230	9.160	9.230	8.010	9.750	4,977,362	45,156,440	9.0724	9.230	9.160	9.230	8.010	9.750	4,977,362	9.0724	15.95%
2022-12-02	0	7.960	7.960	8.010	7.870	8.340	1,286,362	10,454,905	8.1275	7.960	7.960	8.010	7.870	8.340	1,286,362	8.1275	0.38%
2022-12-01	0	7.930	7.930	7.960	7.780	8.140	1,784,000	14,225,080	7.9737	7.930	7.930	7.960	7.780	8.140	1,784,000	7.9737	2.59%
2022-11-30	0	7.730	7.700	7.730	7.570	8.160	1,391,000	10,801,720	7.7654	7.730	7.700	7.730	7.570	8.160	1,391,000	7.7654	-2.52%
2022-11-29	0	7.930	7.880	7.930	7.700	7.930	1,310,000	10,256,437	7.8293	7.930	7.880	7.930	7.700	7.930	1,310,000	7.8293	2.72%
2022-11-28	0	7.720	7.640	7.720	7.230	7.770	584,000	4,395,950	7.5273	7.720	7.640	7.720	7.230	7.770	584,000	7.5273	2.12%
2022-11-25	0	7.560	7.560	7.580	7.470	7.630	450,000	3,393,790	7.5418	7.560	7.560	7.580	7.470	7.630	450,000	7.5418	-2.58%
2022-11-24	0	7.760	7.690	7.760	7.560	7.880	722,000	5,578,500	7.7265	7.760	7.690	7.760	7.560	7.880	722,000	7.7265	2.65%
2022-11-23	0	7.560	7.520	7.560	7.440	7.640	1,162,000	8,752,870	7.5326	7.560	7.520	7.560	7.440	7.640	1,162,000	7.5326	-1.82%
2022-11-22	0	7.700	7.650	7.700	7.430	7.780	1,138,000	8,632,143	7.5854	7.700	7.650	7.700	7.430	7.780	1,138,000	7.5854	-1.91%
2022-11-21	0	7.850	7.760	7.850	7.690	8.080	925,000	7,212,655	7.7975	7.850	7.760	7.850	7.690	8.080	925,000	7.7975	-3.09%
2022-11-18	0	8.100	8.100	8.140	8.080	8.450	703,000	5,765,420	8.2012	8.100	8.100	8.140	8.080	8.450	703,000	8.2012	-3.57%
2022-11-17	0	8.400	8.300	8.400	8.030	8.480	1,403,000	11,612,560	8.2769	8.400	8.300	8.400	8.030	8.480	1,403,000	8.2769	1.20%
2022-11-16	0	8.300	8.260	8.300	7.970	8.490	3,260,000	27,016,505	8.2873	8.300	8.260	8.300	7.970	8.490	3,260,000	8.2873	2.98%
2022-11-15	0	8.060	8.000	8.060	7.560	8.130	1,529,000	12,043,220	7.8765	8.060	8.000	8.060	7.560	8.130	1,529,000	7.8765	4.40%
2022-11-14	0	7.720	7.580	7.720	7.000	7.780	3,360,000	25,259,380	7.5177	7.720	7.580	7.720	7.000	7.780	3,360,000	7.5177	10.44%
2022-11-11	0	6.990	6.950	6.990	6.750	7.180	2,734,000	18,865,460	6.9003	6.990	6.950	6.990	6.750	7.180	2,734,000	6.9003	2.95%
2022-11-10	0	6.790	6.730	6.790	6.630	6.890	1,948,000	13,053,320	6.7009	6.790	6.730	6.790	6.630	6.890	1,948,000	6.7009	-0.15%
2022-11-09	0	6.800	6.790	6.800	6.790	7.250	1,205,000	8,380,230	6.9545	6.800	6.790	6.800	6.790	7.250	1,205,000	6.9545	-5.42%
2022-11-08	0	7.190	7.080	7.190	7.030	7.370	1,270,000	9,065,310	7.1380	7.190	7.080	7.190	7.030	7.370	1,270,000	7.1380	-2.84%
2022-11-07	0	7.400	7.310	7.400	7.220	7.640	1,235,000	9,129,160	7.3920	7.400	7.310	7.400	7.220	7.640	1,235,000	7.3920	0.27%
2022-11-04	0	7.380	7.380	7.480	7.160	7.750	971,000	7,170,780	7.3849	7.380	7.380	7.480	7.160	7.750	971,000	7.3849	0.14%
2022-11-03	0	7.370	7.370	7.500	6.900	7.500	1,019,000	7,333,640	7.1969	7.370	7.370	7.500	6.900	7.500	1,019,000	7.1969	3.37%
2022-11-02	0	7.130	7.100	7.130	6.610	7.130	1,330,000	9,274,580	6.9734	7.130	7.100	7.130	6.610	7.130	1,330,000	6.9734	5.16%
2022-11-01	0	6.780	6.720	6.800	6.470	6.850	702,000	4,673,650	6.6576	6.780	6.720	6.800	6.470	6.850	702,000	6.6576	4.31%
2022-10-31	0	6.500	6.410	6.540	6.150	6.530	420,000	2,683,380	6.3890	6.500	6.410	6.540	6.150	6.530	420,000	6.3890	2.20%
2022-10-28	0	6.360	6.320	6.360	6.280	6.800	385,000	2,492,980	6.4753	6.360	6.320	6.360	6.280	6.800	385,000	6.4753	-6.19%
2022-10-27	0	6.780	6.750	6.780	6.580	6.870	768,000	5,220,036	6.7969	6.780	6.750	6.780	6.580	6.870	768,000	6.7969	2.88%
2022-10-26	0	6.590	6.590	6.650	6.000	6.700	1,162,000	7,538,010	6.4871	6.590	6.590	6.650	6.000	6.700	1,162,000	6.4871	6.63%
2022-10-25	0	6.180	6.120	6.180	5.920	6.250	690,000	4,181,320	6.0599	6.180	6.120	6.180	5.920	6.250	690,000	6.0599	-1.59%
2022-10-24	0	6.280	6.300	6.410	6.180	6.810	1,576,000	9,970,837	6.3267	6.280	6.300	6.410	6.180	6.810	1,576,000	6.3267	-7.92%
2022-10-21	0	6.820	6.730	6.820	6.510	6.880	630,000	4,236,840	6.7251	6.820	6.730	6.820	6.510	6.880	630,000	6.7251	3.49%
2022-10-20	0	6.590	6.580	6.650	6.400	6.980	584,000	3,843,410	6.5812	6.590	6.580	6.650	6.400	6.980	584,000	6.5812	-2.37%
2022-10-19	0	6.750	6.750	6.900	6.690	7.070	578,226	3,944,451	6.8216	6.750	6.750	6.900	6.690	7.070	578,226	6.8216	-2.32%
2022-10-18	0	6.910	6.900	6.980	6.140	7.020	2,012,000	13,295,850	6.6083	6.910	6.900	6.980	6.140	7.020	2,012,000	6.6083	11.81%
2022-10-17	0	6.180	6.180	6.200	6.020	6.900	2,684,000	17,003,830	6.3353	6.180	6.180	6.200	6.020	6.900	2,684,000	6.3353	-4.63%
2022-10-14	0	6.480	6.480	6.500	6.040	6.540	944,000	6,051,632	6.4106	6.480	6.480	6.500	6.040	6.540	944,000	6.4106	7.11%
2022-10-13	0	6.050	6.050	6.100	5.700	6.300	326,000	1,906,750	5.8489	6.050	6.050	6.100	5.700	6.300	326,000	5.8489	3.42%
2022-10-12	0	5.850	5.850	5.980	5.660	6.020	488,000	2,853,080	5.8465	5.850	5.850	5.980	5.660	6.020	488,000	5.8465	-3.15%
2022-10-11	0	6.040	6.040	6.070	5.990	6.300	265,000	1,603,697	6.0517	6.040	6.040	6.070	5.990	6.300	265,000	6.0517	-1.31%
2022-10-10	0	6.120	6.120	6.150	5.930	6.290	558,000	3,411,860	6.1144	6.120	6.120	6.150	5.930	6.290	558,000	6.1144	-1.77%
2022-10-07	0	6.230	6.210	6.240	6.040	6.250	225,764	1,401,191	6.2064	6.230	6.210	6.240	6.040	6.250	225,764	6.2064	-3.26%
2022-10-06	0	6.440	6.360	6.440	6.100	6.490	193,000	1,230,950	6.3780	6.440	6.360	6.440	6.100	6.490	193,000	6.3780	0.31%
2022-10-05	0	6.420	6.420	6.500	6.120	6.500	362,000	2,303,480	6.3632	6.420	6.420	6.500	6.120	6.500	362,000	6.3632	4.90%
2022-10-03	0	6.120	6.030	6.300	5.760	6.300	297,000	1,793,180	6.0376	6.120	6.030	6.300	5.760	6.300	297,000	6.0376	-0.97%
2022-09-30	0	6.180	6.170	6.180	5.720	6.260	503,000	3,044,003	6.0517	6.180	6.170	6.180	5.720	6.260	503,000	6.0517	5.64%
2022-09-29	0	5.850	5.770	5.850	5.550	5.850	478,000	2,741,060	5.7344	5.850	5.770	5.850	5.550	5.850	478,000	5.7344	4.28%
2022-09-28	0	5.610	5.600	5.610	5.460	5.890	749,000	4,159,700	5.5537	5.610	5.600	5.610	5.460	5.890	749,000	5.5537	-3.28%
2022-09-27	0	5.800	5.800	5.860	5.510	6.260	696,000	3,977,776	5.7152	5.800	5.800	5.860	5.510	6.260	696,000	5.7152	2.29%
2022-09-26	0	5.670	5.640	5.670	5.510	5.790	455,000	2,565,890	5.6393	5.670	5.640	5.670	5.510	5.790	455,000	5.6393	-0.18%
2022-09-23	0	5.680	5.680	5.730	5.650	5.950	1,279,000	7,410,930	5.7943	5.680	5.680	5.730	5.650	5.950	1,279,000	5.7943	-2.07%
2022-09-22	0	5.800	5.800	5.880	5.740	5.950	2,645,000	15,405,780	5.8245	5.800	5.800	5.880	5.740	5.950	2,645,000	5.8245	-1.36%
2022-09-21	0	5.880	5.860	5.890	5.840	6.140	2,466,000	14,547,357	5.8992	5.880	5.860	5.890	5.840	6.140	2,466,000	5.8992	-4.23%
2022-09-20	0	6.140	6.120	6.140	6.090	6.410	427,000	2,652,000	6.2108	6.140	6.120	6.140	6.090	6.410	427,000	6.2108	-0.81%
2022-09-19	0	6.190	6.110	6.190	6.100	6.560	1,755,000	11,044,217	6.2930	6.190	6.110	6.190	6.100	6.560	1,755,000	6.2930	-6.50%
2022-09-16	0	6.620	6.610	6.620	6.330	6.680	1,564,000	10,286,840	6.5773	6.620	6.610	6.620	6.330	6.680	1,564,000	6.5773	3.12%
2022-09-15	0	6.420	6.420	6.430	6.320	6.650	428,000	2,799,270	6.5404	6.420	6.420	6.430	6.320	6.650	428,000	6.5404	-1.38%
2022-09-14	0	6.510	6.510	6.580	6.360	6.680	373,000	2,450,107	6.5687	6.510	6.510	6.580	6.360	6.680	373,000	6.5687	-0.91%
2022-09-13	0	6.570	6.570	6.670	6.240	6.780	902,000	5,849,790	6.4854	6.570	6.570	6.670	6.240	6.780	902,000	6.4854	1.08%
2022-09-09	0	6.500	6.430	6.500	6.140	6.500	500,002	3,191,732	6.3834	6.500	6.430	6.500	6.140	6.500	500,002	6.3834	7.97%
2022-09-08	0	6.020	5.950	6.020	5.950	6.370	591,500	3,580,055	6.0525	6.020	5.950	6.020	5.950	6.370	591,500	6.0525	-1.15%
2022-09-07	0	6.090	6.090	6.130	5.990	6.210	442,062	2,698,516	6.1044	6.090	6.090	6.130	5.990	6.210	442,062	6.1044	0.00%
2022-09-06	0	6.090	6.090	6.180	6.020	6.410	1,602,000	9,858,310	6.1538	6.090	6.090	6.180	6.020	6.410	1,602,000	6.1538	-2.56%
2022-09-05	0	6.250	6.250	6.310	6.230	6.820	2,668,524	17,340,153	6.4980	6.250	6.250	6.310	6.230	6.820	2,668,524	6.4980	-0.95%
2022-09-02	0	6.310	6.300	6.320	6.300	6.610	406,000	2,586,795	6.3714	6.310	6.300	6.320	6.300	6.610	406,000	6.3714	-1.56%
2022-09-01	0	6.410	6.410	6.470	6.230	6.710	1,521,000	9,932,500	6.5302	6.410	6.410	6.470	6.230	6.710	1,521,000	6.5302	2.07%
2022-08-31	0	6.280	6.280	6.320	6.060	6.410	768,002	4,796,112	6.2449	6.280	6.280	6.320	6.060	6.410	768,002	6.2449	0.48%
2022-08-30	0	6.250	6.250	6.340	6.170	6.480	322,000	2,011,290	6.2462	6.250	6.250	6.340	6.170	6.480	322,000	6.2462	-1.88%
2022-08-29	0	6.370	6.360	6.410	6.090	6.420	568,000	3,576,470	6.2966	6.370	6.360	6.410	6.090	6.420	568,000	6.2966	1.76%
2022-08-26	0	6.260	6.240	6.280	5.840	6.280	2,972,637	18,066,944	6.0777	6.260	6.240	6.280	5.840	6.280	2,972,637	6.0777	7.93%
2022-08-25	0	5.800	5.800	5.840	5.620	5.950	444,000	2,561,970	5.7702	5.800	5.800	5.840	5.620	5.950	444,000	5.7702	1.93%
2022-08-24	0	5.690	5.640	5.690	5.580	5.830	662,000	3,764,355	5.6863	5.690	5.640	5.690	5.580	5.830	662,000	5.6863	-1.56%
2022-08-23	0	5.780	5.720	5.780	5.710	5.930	631,000	3,672,350	5.8199	5.780	5.720	5.780	5.710	5.930	631,000	5.8199	-0.69%
2022-08-22	0	5.820	5.780	5.930	5.730	5.960	555,000	3,241,800	5.8411	5.820	5.780	5.930	5.730	5.960	555,000	5.8411	-0.51%
2022-08-19	0	5.850	5.850	5.880	5.800	6.050	210,169	1,234,370	5.8732	5.850	5.850	5.880	5.800	6.050	210,169	5.8732	-0.85%
2022-08-18	0	5.900	5.900	5.970	5.880	5.990	178,000	1,051,550	5.9076	5.900	5.900	5.970	5.880	5.990	178,000	5.9076	-1.34%
2022-08-17	0	5.980	5.980	6.020	5.920	6.090	848,000	5,079,041	5.9894	5.980	5.980	6.020	5.920	6.090	848,000	5.9894	-0.83%
2022-08-16	0	6.030	6.030	6.070	5.850	6.090	642,000	3,855,360	6.0052	6.030	6.030	6.070	5.850	6.090	642,000	6.0052	2.03%
2022-08-15	0	5.910	5.910	6.040	5.900	6.090	349,000	2,099,290	6.0152	5.910	5.910	6.040	5.900	6.090	349,000	6.0152	-0.67%
2022-08-12	0	5.950	5.940	5.950	5.900	6.040	191,000	1,143,950	5.9893	5.950	5.940	5.950	5.900	6.040	191,000	5.9893	-0.83%
2022-08-11	0	6.000	6.010	6.040	5.910	6.030	245,000	1,468,174	5.9925	6.000	6.010	6.040	5.910	6.030	245,000	5.9925	2.39%
2022-08-10	0	5.860	5.860	5.910	5.730	5.860	490,000	2,837,039	5.7899	5.860	5.860	5.910	5.730	5.860	490,000	5.7899	0.00%
2022-08-09	0	5.860	5.850	5.880	5.700	6.060	445,000	2,586,240	5.8118	5.860	5.850	5.880	5.700	6.060	445,000	5.8118	0.00%
2022-08-08	0	5.860	5.840	5.860	5.820	6.050	556,000	3,294,740	5.9258	5.860	5.840	5.860	5.820	6.050	556,000	5.9258	-2.17%
2022-08-05	0	5.990	5.960	5.990	5.740	5.990	1,078,171	6,370,552	5.9087	5.990	5.960	5.990	5.740	5.990	1,078,171	5.9087	5.83%
2022-08-04	0	5.660	5.620	5.660	5.530	5.710	1,142,000	6,396,200	5.6009	5.660	5.620	5.660	5.530	5.710	1,142,000	5.6009	2.72%
2022-08-03	0	5.510	5.510	5.550	5.510	5.820	682,000	3,816,830	5.5965	5.510	5.510	5.550	5.510	5.820	682,000	5.5965	-1.96%
2022-08-02	0	5.620	5.610	5.620	5.600	5.850	902,000	5,106,000	5.6608	5.620	5.610	5.620	5.600	5.850	902,000	5.6608	-4.42%
2022-08-01	0	5.880	5.880	5.890	5.860	6.120	780,000	4,636,220	5.9439	5.880	5.880	5.890	5.860	6.120	780,000	5.9439	-4.08%
2022-07-29	0	6.130	6.090	6.120	6.000	6.570	1,217,000	7,500,670	6.1632	6.130	6.090	6.120	6.000	6.570	1,217,000	6.1632	-6.70%
2022-07-28	0	6.570	6.490	6.590	6.470	6.660	348,000	2,283,720	6.5624	6.570	6.490	6.590	6.470	6.660	348,000	6.5624	0.92%
2022-07-27	0	6.510	6.510	6.530	6.500	6.840	767,000	5,088,220	6.6339	6.510	6.510	6.530	6.500	6.840	767,000	6.6339	-6.20%
2022-07-26	0	6.940	6.820	6.940	6.790	7.190	682,000	4,680,850	6.8634	6.940	6.820	6.940	6.790	7.190	682,000	6.8634	-0.72%
2022-07-25	0	6.990	6.990	7.000	6.990	7.460	635,000	4,517,080	7.1135	6.990	6.990	7.000	6.990	7.460	635,000	7.1135	-6.30%
2022-07-22	0	7.460	7.380	7.460	7.210	7.520	725,133	5,377,482	7.4159	7.460	7.380	7.460	7.210	7.520	725,133	7.4159	1.77%
2022-07-21	0	7.330	7.330	7.340	6.990	7.420	1,349,000	9,836,920	7.2920	7.330	7.330	7.340	6.990	7.420	1,349,000	7.2920	5.32%
2022-07-20	0	6.960	6.940	7.000	6.960	7.290	1,212,000	8,623,750	7.1153	6.960	6.940	7.000	6.960	7.290	1,212,000	7.1153	2.50%
2022-07-19	0	6.790	6.780	6.830	6.670	6.890	874,000	5,932,255	6.7875	6.790	6.780	6.830	6.670	6.890	874,000	6.7875	-0.29%
2022-07-18	0	6.810	6.810	6.870	6.500	7.020	674,000	4,619,720	6.8542	6.810	6.810	6.870	6.500	7.020	674,000	6.8542	-0.73%
2022-07-15	0	6.860	6.840	6.860	6.770	7.070	514,000	3,526,340	6.8606	6.860	6.840	6.860	6.770	7.070	514,000	6.8606	-4.59%
2022-07-14	0	7.190	7.170	7.190	6.880	7.320	508,000	3,654,220	7.1933	7.190	7.170	7.190	6.880	7.320	508,000	7.1933	3.30%
2022-07-13	0	6.960	6.960	7.070	6.810	7.100	874,000	6,142,460	7.0280	6.960	6.960	7.070	6.810	7.100	874,000	7.0280	1.46%
2022-07-12	0	6.860	6.860	6.980	6.630	7.110	1,495,000	10,284,520	6.8793	6.860	6.860	6.980	6.630	7.110	1,495,000	6.8793	-3.92%
2022-07-11	0	7.140	7.060	7.140	6.940	7.250	947,000	6,701,690	7.0768	7.140	7.060	7.140	6.940	7.250	947,000	7.0768	-1.52%
2022-07-08	0	7.250	7.230	7.280	7.200	7.450	614,133	4,487,680	7.3073	7.250	7.230	7.280	7.200	7.450	614,133	7.3073	-0.14%
2022-07-07	0	7.260	7.250	7.260	7.230	7.660	700,000	5,139,560	7.3422	7.260	7.250	7.260	7.230	7.660	700,000	7.3422	-6.08%
2022-07-06	0	7.730	7.640	7.730	7.410	7.990	1,176,000	9,099,550	7.7377	7.730	7.640	7.730	7.410	7.990	1,176,000	7.7377	1.71%
2022-07-05	0	7.600	7.600	7.610	7.450	8.000	1,035,000	7,914,680	7.6470	7.600	7.600	7.610	7.450	8.000	1,035,000	7.6470	-2.94%
2022-07-04	0	7.830	7.810	7.830	7.550	7.850	1,051,000	8,117,220	7.7233	7.830	7.810	7.830	7.550	7.850	1,051,000	7.7233	0.90%
2022-06-30	0	7.760	7.720	7.770	7.520	7.840	1,005,000	7,765,380	7.7267	7.760	7.720	7.770	7.520	7.840	1,005,000	7.7267	0.91%
2022-06-29	0	7.690	7.640	7.690	7.480	8.230	1,128,000	8,687,710	7.7019	7.690	7.640	7.690	7.480	8.230	1,128,000	7.7019	-6.45%
2022-06-28	0	8.220	8.130	8.220	7.910	8.260	1,000,000	8,079,640	8.0796	8.220	8.130	8.220	7.910	8.260	1,000,000	8.0796	1.36%
2022-06-27	0	8.110	8.110	8.130	7.960	8.550	4,279,000	35,155,950	8.2159	8.110	8.110	8.130	7.960	8.550	4,279,000	8.2159	1.25%
2022-06-24	0	8.010	8.010	8.100	7.230	8.320	5,274,652	41,868,385	7.9377	8.010	8.010	8.100	7.230	8.320	5,274,652	7.9377	11.40%
2022-06-23	0	7.190	7.190	7.200	6.970	7.330	1,222,000	8,735,450	7.1485	7.190	7.190	7.200	6.970	7.330	1,222,000	7.1485	2.42%
2022-06-22	0	7.020	6.920	7.020	6.870	7.210	649,138	4,588,313	7.0683	7.020	6.920	7.020	6.870	7.210	649,138	7.0683	-1.68%
2022-06-21	0	7.140	7.120	7.140	6.880	7.290	1,268,740	8,993,858	7.0888	7.140	7.120	7.140	6.880	7.290	1,268,740	7.0888	2.29%
2022-06-20	0	6.980	6.890	6.990	6.710	7.020	602,000	4,153,509	6.8995	6.980	6.890	6.990	6.710	7.020	602,000	6.8995	4.18%
2022-06-17	0	6.700	6.690	6.700	6.360	6.930	1,604,000	10,749,050	6.7014	6.700	6.690	6.700	6.360	6.930	1,604,000	6.7014	1.67%
2022-06-16	0	6.590	6.580	6.590	6.300	6.720	734,000	4,779,440	6.5115	6.590	6.580	6.590	6.300	6.720	734,000	6.5115	-0.75%
2022-06-15	0	6.640	6.520	6.640	6.280	6.640	893,000	5,820,385	6.5178	6.640	6.520	6.640	6.280	6.640	893,000	6.5178	2.47%
2022-06-14	0	6.480	6.480	6.490	6.460	6.720	758,000	4,969,100	6.5555	6.480	6.480	6.490	6.460	6.720	758,000	6.5555	-5.40%
2022-06-13	0	6.850	6.850	7.000	6.810	7.120	534,000	3,718,970	6.9644	6.850	6.850	7.000	6.810	7.120	534,000	6.9644	-4.33%
2022-06-10	0	7.160	7.050	7.160	6.870	7.160	572,000	4,006,010	7.0035	7.160	7.050	7.160	6.870	7.160	572,000	7.0035	0.28%
2022-06-09	0	7.140	7.140	7.150	6.810	7.200	958,000	6,749,620	7.0455	7.140	7.140	7.150	6.810	7.200	958,000	7.0455	3.33%
2022-06-08	0	6.910	6.910	7.000	6.670	7.030	812,141	5,631,198	6.9338	6.910	6.910	7.000	6.670	7.030	812,141	6.9338	3.44%
2022-06-07	0	6.680	6.680	6.700	6.650	6.900	481,000	3,261,040	6.7797	6.680	6.680	6.700	6.650	6.900	481,000	6.7797	-2.77%
2022-06-06	0	6.870	6.810	6.870	6.230	7.000	1,291,000	8,722,781	6.7566	6.870	6.810	6.870	6.230	7.000	1,291,000	6.7566	6.84%
2022-06-02	0	6.430	6.410	6.440	6.310	6.550	327,000	2,093,930	6.4035	6.430	6.410	6.440	6.310	6.550	327,000	6.4035	-3.02%
2022-06-01	0	6.630	6.610	6.630	6.600	6.840	843,000	5,675,192	6.7321	6.630	6.610	6.630	6.600	6.840	843,000	6.7321	-2.50%
2022-05-31	0	6.800	6.790	6.800	6.410	6.860	4,110,000	27,866,680	6.7802	6.800	6.790	6.800	6.410	6.860	4,110,000	6.7802	4.94%
2022-05-30	0	6.480	6.400	6.480	6.310	6.510	413,000	2,655,130	6.4289	6.480	6.400	6.480	6.310	6.510	413,000	6.4289	1.57%
2022-05-27	0	6.380	6.370	6.440	6.350	6.590	385,000	2,487,865	6.4620	6.380	6.370	6.440	6.350	6.590	385,000	6.4620	-0.47%
2022-05-26	0	6.410	6.290	6.410	6.160	6.600	709,000	4,497,966	6.3441	6.410	6.290	6.410	6.160	6.600	709,000	6.3441	-0.93%
2022-05-25	0	6.470	6.460	6.480	6.470	7.060	1,076,000	7,289,740	6.7749	6.470	6.460	6.480	6.470	7.060	1,076,000	6.7749	-3.00%
2022-05-24	0	6.670	6.510	6.670	6.400	6.890	583,159	3,876,592	6.6476	6.670	6.510	6.670	6.400	6.890	583,159	6.6476	-1.48%
2022-05-23	0	6.770	6.690	6.770	6.680	7.170	592,000	4,067,935	6.8715	6.770	6.690	6.770	6.680	7.170	592,000	6.8715	-1.02%
2022-05-20	0	6.840	6.820	6.850	6.730	6.900	426,000	2,894,520	6.7946	6.840	6.820	6.850	6.730	6.900	426,000	6.7946	4.27%
2022-05-19	0	6.560	6.480	6.560	6.460	6.640	652,000	4,258,685	6.5317	6.560	6.480	6.560	6.460	6.640	652,000	6.5317	-2.81%
2022-05-18	0	6.750	6.710	6.720	6.610	6.850	539,000	3,628,420	6.7318	6.750	6.710	6.720	6.610	6.850	539,000	6.7318	0.30%
2022-05-17	0	6.730	6.580	6.730	6.320	6.770	990,000	6,536,024	6.6020	6.730	6.580	6.730	6.320	6.770	990,000	6.6020	4.50%
2022-05-16	0	6.440	6.400	6.440	6.000	6.460	1,148,000	7,146,177	6.2249	6.440	6.400	6.440	6.000	6.460	1,148,000	6.2249	9.52%
2022-05-13	0	5.880	5.850	5.890	5.390	5.980	2,226,000	12,718,595	5.7137	5.880	5.850	5.890	5.390	5.980	2,226,000	5.7137	12.21%
2022-05-12	0	5.240	5.240	5.320	5.200	5.550	1,177,000	6,288,640	5.3429	5.240	5.240	5.320	5.200	5.550	1,177,000	5.3429	-6.43%
2022-05-11	0	5.600	5.550	5.600	5.550	5.960	1,422,000	8,113,125	5.7054	5.600	5.550	5.600	5.550	5.960	1,422,000	5.7054	0.00%
2022-05-10	0	5.600	5.530	5.600	5.430	5.780	1,027,199	5,765,630	5.6130	5.600	5.530	5.600	5.430	5.780	1,027,199	5.6130	0.18%
2022-05-06	0	5.590	5.530	5.600	5.530	5.790	1,266,000	7,072,650	5.5866	5.590	5.530	5.600	5.530	5.790	1,266,000	5.5866	-5.25%
2022-05-05	0	5.900	5.900	5.920	5.820	6.140	843,000	5,041,500	5.9804	5.900	5.900	5.920	5.820	6.140	843,000	5.9804	-1.34%
2022-05-04	0	5.980	5.940	5.980	5.890	6.670	411,000	2,468,210	6.0054	5.980	5.940	5.980	5.890	6.670	411,000	6.0054	-8.70%
2022-05-03	0	6.550	6.540	6.550	6.540	6.730	230,000	1,521,410	6.6148	6.550	6.540	6.550	6.540	6.730	230,000	6.6148	-3.53%
2022-04-29	0	6.790	6.740	6.790	6.290	6.810	627,002	4,164,013	6.6411	6.790	6.740	6.790	6.290	6.810	627,002	6.6411	6.93%
2022-04-28	0	6.350	6.330	6.350	6.310	6.500	447,000	2,852,050	6.3804	6.350	6.330	6.350	6.310	6.500	447,000	6.3804	-0.63%
2022-04-27	0	6.390	6.290	6.390	6.110	6.420	772,000	4,839,490	6.2688	6.390	6.290	6.390	6.110	6.420	772,000	6.2688	3.73%
2022-04-26	0	6.160	6.150	6.220	6.080	6.400	843,155	5,286,461	6.2699	6.160	6.150	6.220	6.080	6.400	843,155	6.2699	-0.32%
2022-04-25	0	6.180	6.180	6.190	6.160	6.810	1,550,000	10,041,010	6.4781	6.180	6.180	6.190	6.160	6.810	1,550,000	6.4781	-10.69%
2022-04-22	0	6.920	6.870	6.920	6.580	7.120	942,000	6,536,032	6.9385	6.920	6.870	6.920	6.580	7.120	942,000	6.9385	2.06%
2022-04-21	0	6.780	6.780	6.790	6.580	6.960	2,368,000	16,093,275	6.7961	6.780	6.780	6.790	6.580	6.960	2,368,000	6.7961	-1.17%
2022-04-20	0	6.860	6.850	6.900	6.630	7.140	1,548,000	10,710,160	6.9187	6.860	6.850	6.900	6.630	7.140	1,548,000	6.9187	1.18%
2022-04-19	0	6.780	6.770	6.790	6.780	7.320	1,866,000	12,966,210	6.9487	6.780	6.770	6.790	6.780	7.320	1,866,000	6.9487	-7.25%
2022-04-14	0	7.310	7.310	7.380	7.150	7.400	1,406,000	10,302,625	7.3276	7.310	7.310	7.380	7.150	7.400	1,406,000	7.3276	0.83%
2022-04-13	0	7.250	7.250	7.260	6.970	7.300	1,368,000	9,734,445	7.1158	7.250	7.250	7.260	6.970	7.300	1,368,000	7.1158	-1.36%
2022-04-12	0	7.350	7.220	7.350	6.760	7.360	1,322,000	9,338,290	7.0638	7.350	7.220	7.350	6.760	7.360	1,322,000	7.0638	5.00%
2022-04-11	0	7.000	7.000	7.020	6.980	7.600	1,591,000	11,327,840	7.1199	7.000	7.000	7.020	6.980	7.600	1,591,000	7.1199	-6.04%
2022-04-08	0	7.450	7.430	7.450	7.290	7.620	1,979,132	14,746,171	7.4508	7.450	7.430	7.450	7.290	7.620	1,979,132	7.4508	-2.99%
2022-04-07	0	7.680	7.640	7.680	7.440	7.850	2,587,002	19,677,510	7.6063	7.680	7.640	7.680	7.440	7.850	2,587,002	7.6063	1.59%
2022-04-06	0	7.560	7.450	7.560	7.300	7.700	1,782,000	13,442,250	7.5434	7.560	7.450	7.560	7.300	7.700	1,782,000	7.5434	-0.26%
2022-04-04	0	7.580	7.530	7.580	7.100	7.600	1,772,000	13,064,145	7.3725	7.580	7.530	7.580	7.100	7.600	1,772,000	7.3725	6.76%
2022-04-01	0	7.100	7.060	7.100	6.930	7.270	968,000	6,837,950	7.0640	7.100	7.060	7.100	6.930	7.270	968,000	7.0640	0.00%
2022-03-31	0	7.100	7.100	7.110	6.950	7.500	2,452,000	17,561,640	7.1622	7.100	7.100	7.110	6.950	7.500	2,452,000	7.1622	-6.21%
2022-03-30	0	7.570	7.500	7.570	7.110	7.590	2,240,650	16,608,079	7.4122	7.570	7.500	7.570	7.110	7.590	2,240,650	7.4122	6.32%
2022-03-29	0	7.120	7.070	7.120	7.040	7.350	940,002	6,780,414	7.2132	7.120	7.070	7.120	7.040	7.350	940,002	7.2132	0.14%
2022-03-28	0	7.110	7.020	7.120	6.730	7.350	1,307,000	9,231,310	7.0630	7.110	7.020	7.120	6.730	7.350	1,307,000	7.0630	-2.87%
2022-03-25	0	7.320	7.320	7.330	7.310	8.930	2,245,010	17,322,953	7.7162	7.320	7.320	7.330	7.310	8.930	2,245,010	7.7162	-14.98%
2022-03-24	0	8.610	8.500	8.610	7.670	8.890	2,483,000	20,750,805	8.3572	8.610	8.500	8.610	7.670	8.890	2,483,000	8.3572	12.40%
2022-03-23	0	7.660	7.570	7.660	7.350	7.790	2,853,000	21,701,240	7.6065	7.660	7.570	7.660	7.350	7.790	2,853,000	7.6065	4.79%
2022-03-22	0	7.310	7.250	7.310	7.120	8.150	4,414,000	32,392,970	7.3387	7.310	7.250	7.310	7.120	8.150	4,414,000	7.3387	-7.12%
2022-03-21	0	7.870	7.860	7.880	7.820	8.520	1,876,146	15,023,829	8.0078	7.870	7.860	7.880	7.820	8.520	1,876,146	8.0078	-6.64%
2022-03-18	0	8.430	8.430	8.450	8.200	9.040	1,953,700	16,454,319	8.4221	8.430	8.430	8.450	8.200	9.040	1,953,700	8.4221	-4.31%
2022-03-17	0	8.810	8.810	8.830	8.270	9.410	2,363,000	21,151,730	8.9512	8.810	8.810	8.830	8.270	9.410	2,363,000	8.9512	2.68%
2022-03-16	0	8.580	8.400	8.600	7.440	8.980	2,778,000	22,631,340	8.1466	8.580	8.400	8.600	7.440	8.980	2,778,000	8.1466	4.51%
2022-03-15	0	8.210	8.120	8.210	8.120	9.680	1,608,002	14,224,907	8.8463	8.210	8.120	8.210	8.120	9.680	1,608,002	8.8463	-12.38%
2022-03-14	0	9.370	9.370	9.480	9.280	10.20	534,000	5,072,490	9.4990	9.370	9.370	9.480	9.280	10.20	534,000	9.4990	-10.25%
2022-03-11	0	10.44	10.32	10.44	9.880	10.68	827,000	8,390,910	10.146	10.44	10.32	10.44	9.880	10.68	827,000	10.146	-3.51%
2022-03-10	0	10.82	10.62	10.96	10.20	10.84	389,842	4,090,319	10.492	10.82	10.62	10.96	10.20	10.84	389,842	10.492	9.51%
2022-03-09	0	9.880	9.600	9.880	9.060	10.12	464,000	4,417,750	9.5210	9.880	9.600	9.880	9.060	10.12	464,000	9.5210	-1.40%
2022-03-08	0	10.02	10.00	10.02	10.02	11.02	660,300	6,832,630	10.348	10.02	10.00	10.02	10.02	11.02	660,300	10.348	-8.41%
2022-03-07	0	10.94	10.82	10.94	10.80	11.50	398,438	4,367,615	10.962	10.94	10.82	10.94	10.80	11.50	398,438	10.962	-5.53%
2022-03-04	0	11.58	11.58	11.86	11.58	12.74	339,000	4,017,740	11.852	11.58	11.58	11.86	11.58	12.74	339,000	11.852	-6.76%
2022-03-03	0	12.42	12.12	12.42	11.56	12.42	228,000	2,782,100	12.202	12.42	12.12	12.42	11.56	12.42	228,000	12.202	0.49%
2022-03-02	0	12.36	12.18	12.38	12.14	13.02	267,000	3,316,700	12.422	12.36	12.18	12.38	12.14	13.02	267,000	12.422	-4.04%
2022-03-01	0	12.88	12.70	12.88	12.48	12.88	237,624	3,005,235	12.647	12.88	12.70	12.88	12.48	12.88	237,624	12.647	4.72%
2022-02-28	0	12.30	12.20	12.32	11.80	12.50	204,000	2,479,060	12.152	12.30	12.20	12.32	11.80	12.50	204,000	12.152	0.33%
2022-02-25	0	12.26	12.26	12.32	11.52	12.40	453,000	5,478,040	12.093	12.26	12.26	12.32	11.52	12.40	453,000	12.093	4.43%
2022-02-24	0	11.74	11.50	11.74	11.36	11.98	208,099	2,418,254	11.621	11.74	11.50	11.74	11.36	11.98	208,099	11.621	-2.00%
2022-02-23	0	11.98	11.98	12.00	11.30	12.50	849,000	10,214,920	12.032	11.98	11.98	12.00	11.30	12.50	849,000	12.032	7.93%
2022-02-22	0	11.10	11.10	11.20	11.00	12.36	815,000	9,165,360	11.246	11.10	11.10	11.20	11.00	12.36	815,000	11.246	-10.77%
2022-02-21	0	12.44	12.44	12.64	12.18	13.28	232,530	2,973,773	12.789	12.44	12.44	12.64	12.18	13.28	232,530	12.789	-0.16%
2022-02-18	0	12.46	12.32	12.48	11.66	12.92	214,000	2,690,660	12.573	12.46	12.32	12.48	11.66	12.92	214,000	12.573	-2.81%
2022-02-17	0	12.82	12.78	12.82	11.96	12.82	316,000	3,955,774	12.518	12.82	12.78	12.82	11.96	12.82	316,000	12.518	4.40%
2022-02-16	0	12.28	12.26	12.28	11.82	12.44	768,000	9,224,140	12.011	12.28	12.26	12.28	11.82	12.44	768,000	12.011	3.37%
2022-02-15	0	11.88	11.86	11.90	11.42	12.38	552,000	6,504,846	11.784	11.88	11.86	11.90	11.42	12.38	552,000	11.784	1.71%
2022-02-14	0	11.68	11.68	11.78	11.52	12.46	347,000	4,115,458	11.860	11.68	11.68	11.78	11.52	12.46	347,000	11.860	-4.58%
2022-02-11	0	12.24	12.24	12.36	12.04	13.08	566,000	6,961,777	12.300	12.24	12.24	12.36	12.04	13.08	566,000	12.300	-6.42%
2022-02-10	0	13.08	13.04	13.08	12.88	13.30	484,090	6,324,573	13.065	13.08	13.04	13.08	12.88	13.30	484,090	13.065	2.19%
2022-02-09	0	12.80	12.68	12.80	12.40	13.24	539,000	6,877,638	12.760	12.80	12.68	12.80	12.40	13.24	539,000	12.760	2.89%
2022-02-08	0	12.44	12.36	12.44	11.28	12.48	539,000	6,483,316	12.028	12.44	12.36	12.44	11.28	12.48	539,000	12.028	4.71%
2022-02-07	0	11.88	11.70	11.90	11.42	12.00	578,000	6,828,770	11.814	11.88	11.70	11.90	11.42	12.00	578,000	11.814	6.45%
2022-02-04	0	11.16	11.10	11.30	10.76	11.60	296,000	3,330,740	11.253	11.16	11.10	11.30	10.76	11.60	296,000	11.253	0.90%
2022-01-31	0	11.06	11.06	11.36	10.46	11.50	231,000	2,547,520	11.028	11.06	11.06	11.36	10.46	11.50	231,000	11.028	5.74%
2022-01-28	0	10.46	10.18	10.46	10.16	10.56	313,000	3,247,540	10.376	10.46	10.18	10.46	10.16	10.56	313,000	10.376	-0.95%
2022-01-27	0	10.56	10.56	10.64	10.46	11.22	328,000	3,494,180	10.653	10.56	10.56	10.64	10.46	11.22	328,000	10.653	-1.68%
2022-01-26	0	10.74	10.68	10.82	10.30	10.98	779,000	8,225,440	10.559	10.74	10.68	10.82	10.30	10.98	779,000	10.559	-0.74%
2022-01-25	0	10.82	10.80	10.82	10.80	11.56	726,000	8,025,224	11.054	10.82	10.80	10.82	10.80	11.56	726,000	11.054	-9.08%
2022-01-24	0	11.90	11.88	11.92	11.70	13.14	1,109,000	13,496,260	12.170	11.90	11.88	11.92	11.70	13.14	1,109,000	12.170	-8.74%
2022-01-21	0	13.04	12.96	13.12	12.50	13.24	573,094	7,321,580	12.776	13.04	12.96	13.12	12.50	13.24	573,094	12.776	2.03%
2022-01-20	0	12.78	12.60	12.78	12.46	12.86	207,000	2,623,500	12.674	12.78	12.60	12.78	12.46	12.86	207,000	12.674	-0.16%
2022-01-19	0	12.80	12.70	12.80	12.50	13.00	590,000	7,470,040	12.661	12.80	12.70	12.80	12.50	13.00	590,000	12.661	-1.54%
2022-01-18	0	13.00	13.00	13.10	11.64	13.58	2,324,670	29,207,634	12.564	13.00	13.00	13.10	11.64	13.58	2,324,670	12.564	13.24%
2022-01-17	0	11.48	11.44	11.48	11.14	11.58	646,000	7,379,907	11.424	11.48	11.44	11.48	11.14	11.58	646,000	11.424	2.68%
2022-01-14	0	11.18	11.16	11.18	10.80	11.64	864,000	9,601,540	11.113	11.18	11.16	11.18	10.80	11.64	864,000	11.113	-2.10%
2022-01-13	0	11.42	11.28	11.42	11.20	12.36	584,000	6,753,093	11.564	11.42	11.28	11.42	11.20	12.36	584,000	11.564	-5.15%
2022-01-12	0	12.04	12.04	12.06	11.64	12.44	717,000	8,556,716	11.934	12.04	12.04	12.06	11.64	12.44	717,000	11.934	2.03%
2022-01-11	0	11.80	11.80	11.84	11.74	12.68	604,000	7,205,557	11.930	11.80	11.80	11.84	11.74	12.68	604,000	11.930	-3.91%
2022-01-10	0	12.28	12.26	12.28	11.60	13.22	888,362	10,865,614	12.231	12.28	12.26	12.28	11.60	13.22	888,362	12.231	2.16%
2022-01-07	0	12.02	12.02	12.10	11.62	12.16	2,413,098	28,440,953	11.786	12.02	12.02	12.10	11.62	12.16	2,413,098	11.786	-2.28%
2022-01-06	0	12.30	12.20	12.30	11.24	12.48	589,002	6,966,384	11.827	12.30	12.20	12.30	11.24	12.48	589,002	11.827	3.71%
2022-01-05	0	11.86	11.60	11.86	11.58	12.96	765,000	9,161,500	11.976	11.86	11.60	11.86	11.58	12.96	765,000	11.976	-8.35%
2022-01-04	0	12.94	12.94	13.22	12.52	13.56	330,000	4,319,600	13.090	12.94	12.94	13.22	12.52	13.56	330,000	13.090	-2.12%
2022-01-03	0	13.22	13.00	13.30	12.72	13.30	91,000	1,179,890	12.966	13.22	13.00	13.30	12.72	13.30	91,000	12.966	-0.60%
2021-12-31	0	13.30	13.06	13.30	12.54	13.40	84,000	1,085,550	12.923	13.30	13.06	13.30	12.54	13.40	84,000	12.923	6.06%
2021-12-30	0	12.54	12.44	12.54	12.16	13.20	287,000	3,554,140	12.384	12.54	12.44	12.54	12.16	13.20	287,000	12.384	-5.00%
2021-12-29	0	13.20	13.20	13.50	12.46	13.20	214,000	2,729,300	12.754	13.20	13.20	13.50	12.46	13.20	214,000	12.754	-1.79%
2021-12-28	0	13.44	13.44	13.46	12.74	13.56	720,672	9,512,324	13.199	13.44	13.44	13.46	12.74	13.56	720,672	13.199	4.19%
2021-12-24	0	12.90	12.32	12.90	12.26	12.90	260,000	3,247,560	12.491	12.90	12.32	12.90	12.26	12.90	260,000	12.491	0.00%
2021-12-23	0	12.90	12.80	12.90	12.50	13.30	683,000	8,789,460	12.869	12.90	12.80	12.90	12.50	13.30	683,000	12.869	0.94%
2021-12-22	0	12.78	12.76	12.78	12.28	13.00	647,000	8,129,880	12.566	12.78	12.76	12.78	12.28	13.00	647,000	12.566	1.59%
2021-12-21	0	12.58	12.50	12.58	12.02	13.18	1,076,081	13,311,614	12.370	12.58	12.50	12.58	12.02	13.18	1,076,081	12.370	-1.56%
2021-12-20	0	12.78	12.78	12.80	12.32	13.72	1,018,000	12,945,920	12.717	12.78	12.78	12.80	12.32	13.72	1,018,000	12.717	-3.03%
2021-12-17	0	13.18	13.16	13.18	13.00	13.90	556,000	7,457,960	13.414	13.18	13.16	13.18	13.00	13.90	556,000	13.414	-5.45%
2021-12-16	0	13.94	13.84	13.94	13.00	14.14	1,414,000	19,273,000	13.630	13.94	13.84	13.94	13.00	14.14	1,414,000	13.630	5.61%
2021-12-15	0	13.20	13.18	13.20	12.80	14.74	770,000	10,312,980	13.393	13.20	13.18	13.20	12.80	14.74	770,000	13.393	-8.46%
2021-12-14	0	14.42	14.42	14.44	14.00	14.68	426,000	6,074,420	14.259	14.42	14.42	14.44	14.00	14.68	426,000	14.259	-3.22%
2021-12-13	0	14.90	14.70	14.90	14.70	15.70	341,000	5,095,680	14.943	14.90	14.70	14.90	14.70	15.70	341,000	14.943	0.00%
2021-12-10	0	14.90	14.90	14.96	14.72	15.80	449,000	6,788,980	15.120	14.90	14.90	14.96	14.72	15.80	449,000	15.120	-4.49%
2021-12-09	0	15.60	15.58	15.74	14.90	15.94	2,067,000	31,557,140	15.267	15.60	15.58	15.74	14.90	15.94	2,067,000	15.267	2.63%
2021-12-08	0	15.20	15.04	15.22	14.96	15.60	351,000	5,361,160	15.274	15.20	15.04	15.22	14.96	15.60	351,000	15.274	-0.39%
2021-12-07	0	15.26	15.26	15.30	15.16	15.70	475,564	7,263,919	15.274	15.26	15.26	15.30	15.16	15.70	475,564	15.274	0.00%
2021-12-06	0	15.26	15.02	15.28	14.62	17.04	415,002	6,361,290	15.328	15.26	15.02	15.28	14.62	17.04	415,002	15.328	-5.10%
2021-12-03	0	16.08	16.06	16.10	15.84	16.32	446,000	7,211,380	16.169	16.08	16.06	16.10	15.84	16.32	446,000	16.169	2.55%
2021-12-02	0	15.68	15.66	15.68	15.06	15.94	837,869	12,866,618	15.356	15.68	15.66	15.68	15.06	15.94	837,869	15.356	-2.24%
2021-12-01	0	16.04	16.00	16.04	16.00	16.82	453,194	7,398,706	16.326	16.04	16.00	16.04	16.00	16.82	453,194	16.326	-4.41%
2021-11-30	0	16.78	16.78	16.80	16.68	17.40	771,000	13,050,320	16.926	16.78	16.78	16.80	16.68	17.40	771,000	16.926	-4.11%
2021-11-29	0	17.50	17.40	17.50	17.30	18.28	741,000	13,086,660	17.661	17.50	17.40	17.50	17.30	18.28	741,000	17.661	-1.46%
2021-11-26	0	17.76	17.74	17.76	17.76	19.38	453,000	8,314,730	18.355	17.76	17.74	17.76	17.76	19.38	453,000	18.355	-6.33%
2021-11-25	0	18.96	18.84	18.96	18.32	19.44	659,000	12,509,140	18.982	18.96	18.84	18.96	18.32	19.44	659,000	18.982	1.61%
2021-11-24	0	18.66	18.66	18.82	18.44	19.74	422,002	7,885,497	18.686	18.66	18.66	18.82	18.44	19.74	422,002	18.686	0.65%
2021-11-23	0	18.54	18.48	18.64	18.10	19.72	647,336	11,903,976	18.389	18.54	18.48	18.64	18.10	19.72	647,336	18.389	0.76%
2021-11-22	0	18.40	18.28	18.40	18.04	19.20	502,000	9,226,060	18.379	18.40	18.28	18.40	18.04	19.20	502,000	18.379	-2.75%
2021-11-19	0	18.92	18.86	18.94	18.72	19.20	203,067	3,836,258	18.892	18.92	18.86	18.94	18.72	19.20	203,067	18.892	-0.21%
2021-11-18	0	18.96	18.92	19.00	18.90	20.20	687,200	13,203,956	19.214	18.96	18.92	19.00	18.90	20.20	687,200	19.214	-4.72%
2021-11-17	0	19.90	19.82	19.90	19.52	20.55	647,000	12,894,321	19.929	19.90	19.82	19.90	19.52	20.55	647,000	19.929	-0.30%
2021-11-16	0	19.96	19.94	19.96	19.22	20.80	2,070,000	41,276,220	19.940	19.96	19.94	19.96	19.22	20.80	2,070,000	19.940	3.10%
2021-11-15	0	19.36	19.30	19.36	19.16	20.00	853,000	16,610,900	19.474	19.36	19.30	19.36	19.16	20.00	853,000	19.474	-2.71%
2021-11-12	0	19.90	19.86	19.90	18.00	20.20	2,317,000	46,183,395	19.932	19.90	19.86	19.90	18.00	20.20	2,317,000	19.932	3.54%
2021-11-11	0	19.22	19.08	19.26	18.10	19.56	875,000	16,647,990	19.026	19.22	19.08	19.26	18.10	19.56	875,000	19.026	5.37%
2021-11-10	0	18.24	18.24	18.30	17.56	18.44	1,290,736	22,989,411	17.811	18.24	18.24	18.30	17.56	18.44	1,290,736	17.811	1.22%
2021-11-09	0	18.02	18.02	18.06	17.72	18.66	420,000	7,580,940	18.050	18.02	18.02	18.06	17.72	18.66	420,000	18.050	-4.96%
2021-11-08	0	18.96	18.78	18.96	17.44	19.20	960,000	17,738,840	18.478	18.96	18.78	18.96	17.44	19.20	960,000	18.478	1.39%
2021-11-05	0	18.70	18.70	18.78	16.80	18.78	1,438,086	25,957,355	18.050	18.70	18.70	18.78	16.80	18.78	1,438,086	18.050	6.01%
2021-11-04	0	17.64	17.56	17.64	16.90	17.76	466,000	8,158,540	17.508	17.64	17.56	17.64	16.90	17.76	466,000	17.508	2.08%
2021-11-03	0	17.28	17.18	17.28	16.88	17.98	549,000	9,540,870	17.379	17.28	17.18	17.28	16.88	17.98	549,000	17.379	-0.35%
2021-11-02	0	17.34	17.32	17.34	17.12	18.00	349,000	6,097,540	17.471	17.34	17.32	17.34	17.12	18.00	349,000	17.471	-0.80%
2021-11-01	0	17.48	17.46	17.48	16.98	18.32	1,177,000	20,646,460	17.542	17.48	17.46	17.48	16.98	18.32	1,177,000	17.542	-8.00%
2021-10-29	0	19.00	18.94	19.00	18.58	19.86	146,000	2,776,040	19.014	19.00	18.94	19.00	18.58	19.86	146,000	19.014	0.53%
2021-10-28	0	18.90	18.74	18.90	18.36	19.00	186,000	3,477,140	18.694	18.90	18.74	18.90	18.36	19.00	186,000	18.694	1.29%
2021-10-27	0	18.66	18.58	18.66	18.14	19.50	793,000	14,682,560	18.515	18.66	18.58	18.66	18.14	19.50	793,000	18.515	-3.72%
2021-10-26	0	19.38	19.30	19.38	19.16	19.76	700,000	13,602,220	19.432	19.38	19.30	19.38	19.16	19.76	700,000	19.432	-0.21%
2021-10-25	0	19.42	19.30	19.42	18.90	19.62	307,091	5,961,485	19.413	19.42	19.30	19.42	18.90	19.62	307,091	19.413	1.15%
2021-10-22	0	19.20	19.08	19.20	18.92	19.52	1,353,002	26,002,258	19.218	19.20	19.08	19.20	18.92	19.52	1,353,002	19.218	-1.54%
2021-10-21	0	19.50	19.48	19.50	19.40	21.00	1,137,000	22,501,134	19.790	19.50	19.48	19.50	19.40	21.00	1,137,000	19.790	-4.65%
2021-10-20	0	20.45	20.45	20.55	19.86	21.45	1,413,002	28,599,247	20.240	20.45	20.45	20.55	19.86	21.45	1,413,002	20.240	-2.39%
2021-10-19	0	20.95	20.75	20.95	19.80	21.20	480,000	9,916,571	20.660	20.95	20.75	20.95	19.80	21.20	480,000	20.660	3.20%
2021-10-18	0	20.30	20.25	20.30	19.62	21.00	1,033,000	20,972,020	20.302	20.30	20.25	20.30	19.62	21.00	1,033,000	20.302	-0.49%
2021-10-15	0	20.40	20.25	20.40	19.18	20.80	1,557,000	31,058,130	19.947	20.40	20.25	20.40	19.18	20.80	1,557,000	19.947	-0.97%
2021-10-12	0	20.60	20.50	20.65	20.35	21.20	334,600	6,993,810	20.902	20.60	20.50	20.65	20.35	21.20	334,600	20.902	-2.14%
2021-10-11	0	21.05	20.90	21.05	20.50	21.95	938,800	19,975,145	21.277	21.05	20.90	21.05	20.50	21.95	938,800	21.277	1.94%
2021-10-08	0	20.65	20.55	20.70	20.10	21.50	427,155	8,755,412	20.497	20.65	20.55	20.70	20.10	21.50	427,155	20.497	-0.72%
2021-10-07	0	20.80	20.75	20.80	20.50	21.40	299,000	6,272,550	20.978	20.80	20.75	20.80	20.50	21.40	299,000	20.978	2.97%
2021-10-06	0	20.20	20.00	20.20	19.80	21.70	355,000	7,122,640	20.064	20.20	20.00	20.20	19.80	21.70	355,000	20.064	0.00%
2021-10-05	0	20.20	20.20	20.45	19.70	21.80	216,000	4,361,268	20.191	20.20	20.20	20.45	19.70	21.80	216,000	20.191	1.61%
2021-10-04	0	19.88	19.86	19.88	19.60	20.10	474,000	9,428,397	19.891	19.88	19.86	19.88	19.60	20.10	474,000	19.891	-2.55%
2021-09-30	0	20.40	20.40	20.45	18.90	20.60	596,000	11,764,570	19.739	20.40	20.40	20.45	18.90	20.60	596,000	19.739	1.75%
2021-09-29	0	20.05	19.96	20.05	19.98	21.20	381,509	7,717,904	20.230	20.05	19.96	20.05	19.98	21.20	381,509	20.230	-7.18%
2021-09-28	0	21.60	21.55	21.60	20.50	22.00	859,000	18,458,452	21.488	21.60	21.55	21.60	20.50	22.00	859,000	21.488	2.86%
2021-09-27	0	21.00	20.95	21.00	20.95	22.50	762,000	16,810,450	22.061	21.00	20.95	21.00	20.95	22.50	762,000	22.061	-4.98%
2021-09-24	0	22.10	22.00	22.10	21.45	22.20	777,000	17,072,900	21.973	22.10	22.00	22.10	21.45	22.20	777,000	21.973	2.79%
2021-09-23	0	21.50	21.50	21.70	20.60	22.00	756,002	15,939,942	21.085	21.50	21.50	21.70	20.60	22.00	756,002	21.085	0.23%
2021-09-21	0	21.45	21.05	21.50	21.05	23.00	204,152	4,343,318	21.275	21.45	21.05	21.50	21.05	23.00	204,152	21.275	-1.38%
2021-09-20	0	21.75	21.60	21.75	21.15	22.90	363,000	7,826,400	21.560	21.75	21.60	21.75	21.15	22.90	363,000	21.560	-2.68%
2021-09-17	0	22.35	22.35	22.50	21.40	22.70	459,700	10,220,130	22.232	22.35	22.35	22.50	21.40	22.70	459,700	22.232	2.29%
2021-09-16	0	21.85	21.70	21.85	21.65	22.25	228,000	4,989,400	21.883	21.85	21.70	21.85	21.65	22.25	228,000	21.883	-1.13%
2021-09-15	0	22.10	22.00	22.20	21.95	23.75	876,673	19,845,646	22.637	22.10	22.00	22.20	21.95	23.75	876,673	22.637	-6.95%
2021-09-14	0	23.75	23.75	23.80	22.65	24.20	547,200	12,935,920	23.640	23.75	23.75	23.80	22.65	24.20	547,200	23.640	3.94%
2021-09-13	0	22.85	22.65	22.85	22.55	23.00	371,000	8,477,900	22.851	22.85	22.65	22.85	22.55	23.00	371,000	22.851	-0.22%
2021-09-10	0	22.90	22.75	22.90	22.35	23.05	569,000	12,867,400	22.614	22.90	22.75	22.90	22.35	23.05	569,000	22.614	0.66%
2021-09-09	0	22.75	22.60	22.75	22.30	23.10	339,000	7,683,950	22.667	22.75	22.60	22.75	22.30	23.10	339,000	22.667	-0.66%
2021-09-08	0	22.90	22.90	22.95	22.50	23.90	549,000	12,653,954	23.049	22.90	22.90	22.95	22.50	23.90	549,000	23.049	-2.55%
2021-09-07	0	23.50	23.50	23.55	23.00	24.35	1,245,142	29,462,776	23.662	23.50	23.50	23.55	23.00	24.35	1,245,142	23.662	-3.29%
2021-09-06	0	24.30	24.30	24.35	23.10	24.65	698,000	16,780,200	24.040	24.30	24.30	24.35	23.10	24.65	698,000	24.040	6.35%
2021-09-03	0	22.85	22.80	22.85	22.35	23.50	630,000	14,522,600	23.052	22.85	22.80	22.85	22.35	23.50	630,000	23.052	1.33%
2021-09-02	0	22.55	22.50	22.55	22.05	23.20	691,000	15,612,767	22.594	22.55	22.50	22.55	22.05	23.20	691,000	22.594	0.00%
2021-09-01	0	22.55	22.50	22.70	21.70	23.25	557,000	12,484,050	22.413	22.55	22.50	22.70	21.70	23.25	557,000	22.413	-1.31%
2021-08-31	0	22.85	22.70	22.85	21.20	23.35	2,004,000	44,044,160	21.978	22.85	22.70	22.85	21.20	23.35	2,004,000	21.978	0.44%
2021-08-30	0	22.75	22.65	22.75	22.00	23.60	807,000	18,559,700	22.998	22.75	22.65	22.75	22.00	23.60	807,000	22.998	2.25%
2021-08-27	0	22.25	22.20	22.35	21.85	23.50	1,012,000	22,976,350	22.704	22.25	22.20	22.35	21.85	23.50	1,012,000	22.704	0.23%
2021-08-26	0	22.20	22.15	22.20	21.75	23.75	2,448,000	54,260,350	22.165	22.20	22.15	22.20	21.75	23.75	2,448,000	22.165	-5.93%
2021-08-25	0	23.60	23.40	23.60	23.45	24.80	1,255,000	30,143,250	24.019	23.60	23.40	23.60	23.45	24.80	1,255,000	24.019	-2.68%
2021-08-24	0	24.25	24.05	24.25	23.35	24.75	890,000	21,218,100	23.841	24.25	24.05	24.25	23.35	24.75	890,000	23.841	0.41%
2021-08-23	0	24.15	24.15	24.20	23.60	24.65	546,000	13,230,500	24.232	24.15	24.15	24.20	23.60	24.65	546,000	24.232	1.47%
2021-08-20	0	23.80	23.80	23.85	23.40	25.10	1,438,120	34,717,470	24.141	23.80	23.80	23.85	23.40	25.10	1,438,120	24.141	-4.99%
2021-08-19	0	25.05	25.05	25.20	25.05	25.55	532,616	13,490,489	25.329	25.05	25.05	25.20	25.05	25.55	532,616	25.329	-2.34%
2021-08-18	0	25.65	25.50	25.65	25.30	25.90	377,000	9,671,900	25.655	25.65	25.50	25.65	25.30	25.90	377,000	25.655	-0.77%
2021-08-17	0	25.85	25.75	25.85	25.10	26.70	1,540,000	39,532,050	25.670	25.85	25.75	25.85	25.10	26.70	1,540,000	25.670	-0.58%
2021-08-16	0	26.00	25.80	26.00	25.25	26.95	1,849,000	47,696,800	25.796	26.00	25.80	26.00	25.25	26.95	1,849,000	25.796	-3.53%
2021-08-13	0	26.95	26.95	27.00	26.80	28.80	912,000	24,991,600	27.403	26.95	26.95	27.00	26.80	28.80	912,000	27.403	-5.27%
2021-08-12	0	28.45	28.45	28.55	28.30	29.75	699,717	20,176,290	28.835	28.45	28.45	28.55	28.30	29.75	699,717	28.835	-4.37%
2021-08-11	0	29.75	29.65	29.75	29.65	31.05	2,158,600	66,177,350	30.658	29.75	29.65	29.75	29.65	31.05	2,158,600	30.658	-2.94%
2021-08-10	0	30.65	30.60	30.65	29.65	31.75	1,208,000	37,689,800	31.200	30.65	30.60	30.65	29.65	31.75	1,208,000	31.200	2.17%
2021-08-09	0	30.00	29.90	30.10	28.40	30.15	441,000	13,048,050	29.587	30.00	29.90	30.10	28.40	30.15	441,000	29.587	2.21%
2021-08-06	0	29.35	29.10	29.40	28.55	29.55	311,101	9,084,429	29.201	29.35	29.10	29.40	28.55	29.55	311,101	29.201	0.69%
2021-08-05	0	29.15	29.15	29.25	29.15	31.50	563,000	16,894,450	30.008	29.15	29.15	29.25	29.15	31.50	563,000	30.008	-6.27%
2021-08-04	0	31.10	30.85	31.15	30.30	31.80	708,000	21,813,675	30.810	31.10	30.85	31.15	30.30	31.80	708,000	30.810	-1.27%
2021-08-03	0	31.50	31.35	31.50	30.80	32.40	684,000	21,662,100	31.670	31.50	31.35	31.50	30.80	32.40	684,000	31.670	1.61%
2021-08-02	0	31.00	31.00	31.10	29.50	31.60	1,352,000	41,519,135	30.709	31.00	31.00	31.10	29.50	31.60	1,352,000	30.709	1.81%
2021-07-30	0	30.45	30.45	30.50	29.50	32.20	4,702,000	140,888,400	29.964	30.45	30.45	30.50	29.50	32.20	4,702,000	29.964	-4.25%
2021-07-29	0	31.80	31.80	31.85	29.80	32.05	2,183,000	67,228,650	30.796	31.80	31.80	31.85	29.80	32.05	2,183,000	30.796	7.98%
2021-07-28	0	29.45	29.10	29.45	27.65	29.55	1,164,046	33,563,890	28.834	29.45	29.10	29.45	27.65	29.55	1,164,046	28.834	3.88%
2021-07-27	0	28.35	28.20	28.35	27.50	30.90	1,281,000	37,244,500	29.075	28.35	28.20	28.35	27.50	30.90	1,281,000	29.075	-6.90%
2021-07-26	0	30.45	30.35	30.45	29.25	32.75	1,577,000	48,280,250	30.615	30.45	30.35	30.45	29.25	32.75	1,577,000	30.615	-7.02%
2021-07-23	0	32.75	32.60	32.75	31.85	34.40	1,455,000	47,685,550	32.774	32.75	32.60	32.75	31.85	34.40	1,455,000	32.774	3.15%
2021-07-22	0	31.75	31.70	31.80	30.50	32.05	843,199	26,469,237	31.391	31.75	31.70	31.80	30.50	32.05	843,199	31.391	0.32%
2021-07-21	0	31.65	31.50	31.65	31.15	32.25	1,108,002	35,103,187	31.682	31.65	31.50	31.65	31.15	32.25	1,108,002	31.682	0.48%
2021-07-20	0	31.50	31.40	31.50	30.50	32.45	1,257,000	39,352,925	31.307	31.50	31.40	31.50	30.50	32.45	1,257,000	31.307	-2.33%
2021-07-19	0	32.25	32.25	32.30	31.50	32.60	319,000	10,282,700	32.234	32.25	32.25	32.30	31.50	32.60	319,000	32.234	1.42%
2021-07-16	0	31.80	31.70	31.90	31.60	32.90	711,000	22,893,350	32.199	31.80	31.70	31.90	31.60	32.90	711,000	32.199	-2.15%
2021-07-15	0	32.50	32.50	32.90	31.80	33.00	1,449,664	47,115,213	32.501	32.50	32.50	32.90	31.80	33.00	1,449,664	32.501	-2.99%
2021-07-14	0	33.50	33.30	33.50	33.25	34.35	616,331	20,803,971	33.755	33.50	33.30	33.50	33.25	34.35	616,331	33.755	-0.15%
2021-07-13	0	33.55	33.30	33.55	32.80	34.50	619,000	20,642,450	33.348	33.55	33.30	33.55	32.80	34.50	619,000	33.348	-2.04%
2021-07-12	0	34.25	34.20	34.25	33.30	34.60	796,002	27,161,767	34.123	34.25	34.20	34.25	33.30	34.60	796,002	34.123	2.54%
2021-07-09	0	33.40	33.40	33.45	32.20	33.55	565,000	18,658,525	33.024	33.40	33.40	33.45	32.20	33.55	565,000	33.024	1.67%
2021-07-08	0	32.85	32.85	33.00	32.75	34.30	1,647,088	55,102,106	33.454	32.85	32.85	33.00	32.75	34.30	1,647,088	33.454	-3.38%
2021-07-07	0	34.00	33.95	34.10	33.00	35.10	1,498,000	50,974,489	34.028	34.00	33.95	34.10	33.00	35.10	1,498,000	34.028	0.59%
2021-07-06	0	33.80	33.80	33.90	32.45	34.55	2,435,000	81,210,975	33.352	33.80	33.80	33.90	32.45	34.55	2,435,000	33.352	-3.29%
2021-07-05	0	34.95	34.90	35.00	34.45	35.30	2,024,000	70,801,350	34.981	34.95	34.90	35.00	34.45	35.30	2,024,000	34.981	-0.71%
2021-07-02	0	35.20	35.00	35.20	33.70	36.70	1,757,000	61,339,500	34.911	35.20	35.00	35.20	33.70	36.70	1,757,000	34.911	-2.63%
2021-06-30	0	36.15	36.15	36.20	34.70	37.30	2,094,000	76,313,200	36.444	36.15	36.15	36.20	34.70	37.30	2,094,000	36.444	0.70%
2021-06-29	0	35.90	35.90	35.95	35.80	38.80	3,530,000	131,692,656	37.307	35.90	35.90	35.95	35.80	38.80	3,530,000	37.307	-4.01%
2021-06-28	0	37.40	37.40	37.50	36.45	39.10	3,823,400	145,170,280	37.969	37.40	37.40	37.50	36.45	39.10	3,823,400	37.969	2.61%
2021-06-25	0	36.45	36.40	36.45	35.55	37.30	2,675,943	97,381,778	36.392	36.45	36.40	36.45	35.55	37.30	2,675,943	36.392	1.11%
2021-06-24	0	36.05	36.05	36.10	34.60	37.40	3,915,833	141,652,870	36.174	36.05	36.05	36.10	34.60	37.40	3,915,833	36.174	2.41%
2021-06-23	0	35.20	35.05	35.25	33.65	35.50	3,637,000	126,500,950	34.782	35.20	35.05	35.25	33.65	35.50	3,637,000	34.782	5.07%
2021-06-22	0	33.50	33.35	33.50	31.55	33.65	3,173,092	105,245,231	33.168	33.50	33.35	33.50	31.55	33.65	3,173,092	33.168	4.85%
2021-06-21	0	31.95	31.80	31.95	31.00	32.20	917,000	29,198,750	31.842	31.95	31.80	31.95	31.00	32.20	917,000	31.842	0.95%
2021-06-18	0	31.65	31.35	31.65	30.70	31.75	1,085,002	34,056,111	31.388	31.65	31.35	31.65	30.70	31.75	1,085,002	31.388	2.76%
2021-06-17	0	30.80	30.80	30.85	29.60	32.05	1,331,002	41,450,336	31.142	30.80	30.80	30.85	29.60	32.05	1,331,002	31.142	2.67%
2021-06-16	0	30.00	29.75	30.15	29.45	31.70	1,369,000	41,183,200	30.083	30.00	29.75	30.15	29.45	31.70	1,369,000	30.083	-5.36%
2021-06-15	0	31.70	31.60	31.70	31.05	32.40	1,532,283	48,718,003	31.794	31.70	31.60	31.70	31.05	32.40	1,532,283	31.794	-0.94%
2021-06-11	0	32.00	31.95	32.00	29.75	32.20	3,910,486	122,267,659	31.267	32.00	31.95	32.00	29.75	32.20	3,910,486	31.267	6.84%
2021-06-10	0	29.95	29.85	29.95	29.40	30.05	722,000	21,533,300	29.825	29.95	29.85	29.95	29.40	30.05	722,000	29.825	1.18%
2021-06-09	0	29.60	29.60	29.65	28.75	30.00	617,000	18,199,950	29.497	29.60	29.60	29.65	28.75	30.00	617,000	29.497	2.42%
2021-06-08	0	28.90	28.90	28.95	28.90	30.10	514,000	15,252,150	29.673	28.90	28.90	28.95	28.90	30.10	514,000	29.673	-2.69%
2021-06-07	0	29.70	29.60	29.70	29.35	30.85	1,023,100	30,749,890	30.056	29.70	29.60	29.70	29.35	30.85	1,023,100	30.056	-0.50%
2021-06-04	0	29.85	29.75	29.85	28.30	29.90	844,000	24,725,500	29.296	29.85	29.75	29.85	28.30	29.90	844,000	29.296	4.19%
2021-06-03	0	28.65	28.60	28.65	28.55	30.00	547,000	16,051,850	29.345	28.65	28.60	28.65	28.55	30.00	547,000	29.345	-2.55%
2021-06-02	0	29.40	29.30	29.40	28.20	29.65	1,268,139	37,018,093	29.191	29.40	29.30	29.40	28.20	29.65	1,268,139	29.191	1.73%
2021-06-01	0	28.90	28.80	28.90	28.80	30.25	3,078,502	91,371,384	29.680	28.90	28.80	28.90	28.80	30.25	3,078,502	29.680	-0.17%
2021-05-31	0	28.95	28.80	28.95	27.95	29.15	1,713,002	49,349,257	28.809	28.95	28.80	28.95	27.95	29.15	1,713,002	28.809	3.02%
2021-05-28	0	28.10	28.10	28.25	28.05	29.65	678,000	19,489,900	28.746	28.10	28.10	28.25	28.05	29.65	678,000	28.746	-4.75%
2021-05-27	0	29.50	28.90	29.50	28.45	29.50	4,258,764	125,164,435	29.390	29.50	28.90	29.50	28.45	29.50	4,258,764	29.390	3.87%
2021-05-26	0	28.40	28.40	28.45	28.40	29.45	734,000	21,129,225	28.786	28.40	28.40	28.45	28.40	29.45	734,000	28.786	-3.07%
2021-05-25	0	29.30	29.30	29.35	28.80	30.40	2,044,000	59,933,400	29.322	29.30	29.30	29.35	28.80	30.40	2,044,000	29.322	-1.18%
2021-05-24	0	29.65	29.60	29.70	27.85	30.00	3,356,105	97,924,776	29.178	29.65	29.60	29.70	27.85	30.00	3,356,105	29.178	5.89%
2021-05-21	0	28.00	27.95	28.00	27.60	28.40	887,000	24,764,408	27.919	28.00	27.95	28.00	27.60	28.40	887,000	27.919	-0.36%
2021-05-20	0	28.10	28.00	28.20	27.70	28.85	756,000	21,484,475	28.419	28.10	28.00	28.20	27.70	28.85	756,000	28.419	-0.18%
2021-05-18	0	28.15	28.15	28.30	27.75	28.50	746,000	21,114,750	28.304	28.15	28.15	28.30	27.75	28.50	746,000	28.304	0.36%
2021-05-17	0	28.05	28.00	28.05	27.60	28.50	756,000	21,316,500	28.196	28.05	28.00	28.05	27.60	28.50	756,000	28.196	1.26%
2021-05-14	0	27.70	27.70	28.00	26.65	28.30	757,000	21,072,900	27.837	27.70	27.70	28.00	26.65	28.30	757,000	27.837	1.65%
2021-05-13	0	27.25	27.10	27.30	26.80	27.90	793,861	21,796,725	27.457	27.25	27.10	27.30	26.80	27.90	793,861	27.457	-1.09%
2021-05-12	0	27.55	27.50	27.65	26.60	28.60	566,002	15,518,855	27.418	27.55	27.50	27.65	26.60	28.60	566,002	27.418	0.92%
2021-05-11	0	27.30	27.15	27.30	26.25	27.55	822,000	22,201,050	27.009	27.30	27.15	27.30	26.25	27.55	822,000	27.009	0.37%
2021-05-10	0	27.20	26.80	27.20	26.70	28.25	1,779,000	48,575,150	27.305	27.20	26.80	27.20	26.70	28.25	1,779,000	27.305	0.74%
2021-05-07	0	27.00	26.95	27.00	26.90	28.30	569,086	15,480,255	27.202	27.00	26.95	27.00	26.90	28.30	569,086	27.202	-4.59%
2021-05-06	0	28.30	28.20	28.30	27.95	28.70	486,000	13,750,575	28.293	28.30	28.20	28.30	27.95	28.70	486,000	28.293	0.00%
2021-05-05	0	28.30	28.30	28.35	28.05	29.30	986,000	28,104,630	28.504	28.30	28.30	28.35	28.05	29.30	986,000	28.504	-3.41%
2021-05-04	0	29.30	29.20	29.30	28.70	29.50	900,000	26,133,925	29.038	29.30	29.20	29.30	28.70	29.50	900,000	29.038	1.03%
2021-05-03	0	29.00	29.00	29.15	28.50	29.15	459,000	13,261,650	28.892	29.00	29.00	29.15	28.50	29.15	459,000	28.892	1.75%
2021-04-30	0	28.50	28.45	28.50	28.00	29.10	601,000	17,282,850	28.757	28.50	28.45	28.50	28.00	29.10	601,000	28.757	-0.87%
2021-04-29	0	28.75	28.65	28.75	28.55	29.30	336,061	9,720,486	28.925	28.75	28.65	28.75	28.55	29.30	336,061	28.925	0.35%
2021-04-28	0	28.65	28.65	28.75	27.60	28.95	1,138,000	32,206,786	28.301	28.65	28.65	28.75	27.60	28.95	1,138,000	28.301	2.32%
2021-04-27	0	28.00	28.00	28.05	27.50	28.80	1,130,000	31,750,875	28.098	28.00	28.00	28.05	27.50	28.80	1,130,000	28.098	-0.71%
2021-04-26	0	28.20	28.05	28.20	28.00	30.45	1,315,117	38,080,772	28.956	28.20	28.05	28.20	28.00	30.45	1,315,117	28.956	-6.31%
2021-04-23	0	30.10	30.10	30.15	28.70	30.20	2,226,502	65,956,695	29.623	30.10	30.10	30.15	28.70	30.20	2,226,502	29.623	5.43%
2021-04-22	0	28.55	28.55	28.60	28.25	28.85	777,000	22,216,977	28.593	28.55	28.55	28.60	28.25	28.85	777,000	28.593	1.60%
2021-04-21	0	28.10	28.10	28.15	27.45	28.70	1,845,000	51,932,985	28.148	28.10	28.10	28.15	27.45	28.70	1,845,000	28.148	2.18%
2021-04-20	0	27.50	27.35	27.50	27.10	28.20	1,479,002	41,153,429	27.825	27.50	27.35	27.50	27.10	28.20	1,479,002	27.825	1.85%
2021-04-19	0	27.00	27.00	27.20	26.15	27.50	1,797,000	48,568,066	27.027	27.00	27.00	27.20	26.15	27.50	1,797,000	27.027	3.25%
2021-04-16	0	26.15	25.95	26.15	25.65	26.40	296,000	7,760,050	26.216	26.15	25.95	26.15	25.65	26.40	296,000	26.216	0.00%
2021-04-15	0	26.15	26.15	26.20	25.70	26.60	124,004	3,221,353	25.978	26.15	26.15	26.20	25.70	26.60	124,004	25.978	0.00%
2021-04-14	0	26.15	26.15	26.25	25.80	26.80	1,703,000	44,669,150	26.230	26.15	26.15	26.25	25.80	26.80	1,703,000	26.230	1.36%
2021-04-13	0	25.80	25.70	25.80	24.90	25.95	1,532,000	39,454,925	25.754	25.80	25.70	25.80	24.90	25.95	1,532,000	25.754	2.18%
2021-04-12	0	25.25	25.20	25.25	24.90	25.85	2,879,000	73,791,056	25.631	25.25	25.20	25.25	24.90	25.85	2,879,000	25.631	-2.32%
2021-04-09	0	25.85	25.80	25.85	25.65	26.00	226,000	5,841,150	25.846	25.85	25.80	25.85	25.65	26.00	226,000	25.846	0.00%
2021-04-08	0	25.85	25.65	25.95	24.95	26.15	681,000	17,645,725	25.911	25.85	25.65	25.95	24.95	26.15	681,000	25.911	1.77%
2021-04-07	0	25.40	25.35	25.40	24.65	25.60	454,324	11,460,076	25.224	25.40	25.35	25.40	24.65	25.60	454,324	25.224	1.20%
2021-04-01	0	25.10	24.90	25.10	24.60	25.20	619,000	15,434,365	24.934	25.10	24.90	25.10	24.60	25.20	619,000	24.934	1.41%
2021-03-31	0	24.75	24.55	24.75	23.90	25.20	399,000	9,702,350	24.317	24.75	24.55	24.75	23.90	25.20	399,000	24.317	0.20%
2021-03-30	0	24.70	24.65	24.70	23.75	25.20	847,000	21,087,775	24.897	24.70	24.65	24.70	23.75	25.20	847,000	24.897	4.22%
2021-03-29	0	23.70	23.70	23.90	23.30	24.70	1,104,000	26,196,975	23.729	23.70	23.70	23.90	23.30	24.70	1,104,000	23.729	-2.07%
2021-03-26	0	24.20	23.95	24.20	23.30	24.65	996,000	23,694,899	23.790	24.20	23.95	24.20	23.30	24.65	996,000	23.790	0.21%
2021-03-25	0	24.15	24.15	24.20	23.00	24.15	692,000	16,134,100	23.315	24.15	24.15	24.20	23.00	24.15	692,000	23.315	-0.21%
2021-03-24	0	24.20	24.00	24.20	23.35	24.60	1,061,000	25,169,295	23.722	24.20	24.00	24.20	23.35	24.60	1,061,000	23.722	-1.63%
2021-03-23	0	24.60	24.50	24.60	23.90	25.15	640,002	15,547,848	24.293	24.60	24.50	24.60	23.90	25.15	640,002	24.293	-2.77%
2021-03-22	0	25.30	25.25	25.30	24.80	25.75	618,000	15,506,600	25.092	25.30	25.25	25.30	24.80	25.75	618,000	25.092	-1.75%
2021-03-19	0	25.75	25.65	25.75	25.40	27.25	13,193,786	340,176,637	25.783	25.75	25.65	25.75	25.40	27.25	13,193,786	25.783	-3.74%
2021-03-18	0	26.75	26.65	26.75	26.30	27.70	1,837,300	49,741,070	27.073	26.75	26.65	26.75	26.30	27.70	1,837,300	27.073	-0.37%
2021-03-17	0	26.85	26.80	26.85	25.60	26.90	2,074,002	54,950,347	26.495	26.85	26.80	26.85	25.60	26.90	2,074,002	26.495	3.67%
2021-03-16	0	25.90	25.90	25.95	25.20	26.60	2,501,002	64,685,253	25.864	25.90	25.90	25.95	25.20	26.60	2,501,002	25.864	5.07%
2021-03-15	0	24.65	24.55	24.75	24.20	25.10	556,000	13,740,559	24.713	24.65	24.55	24.75	24.20	25.10	556,000	24.713	0.61%
2021-03-12	0	24.50	24.20	24.50	23.80	25.45	1,252,000	30,641,100	24.474	24.50	24.20	24.50	23.80	25.45	1,252,000	24.474	0.41%
2021-03-11	0	24.40	24.25	24.40	22.55	24.55	1,479,000	35,102,750	23.734	24.40	24.25	24.40	22.55	24.55	1,479,000	23.734	6.55%
2021-03-10	0	22.90	22.80	22.90	22.70	23.80	1,579,000	36,626,475	23.196	22.90	22.80	22.90	22.70	23.80	1,579,000	23.196	5.05%
2021-03-09	0	21.80	21.80	21.85	21.75	23.75	2,775,705	62,890,769	22.658	21.80	21.80	21.85	21.75	23.75	2,775,705	22.658	-8.21%
2021-03-08	0	23.75	23.60	23.75	23.00	24.90	3,088,000	74,012,125	23.968	23.75	23.60	23.75	23.00	24.90	3,088,000	23.968	-2.66%
2021-03-05	0	24.40	24.35	24.40	23.25	24.95	3,251,120	79,140,095	24.342	24.40	24.35	24.40	23.25	24.95	3,251,120	24.342	-2.40%
2021-03-04	0	25.00	24.95	25.00	24.00	25.30	2,048,000	50,682,000	24.747	25.00	24.95	25.00	24.00	25.30	2,048,000	24.747	-2.34%
2021-03-03	0	25.60	25.50	25.60	24.90	25.70	907,002	22,989,875	25.347	25.60	25.50	25.60	24.90	25.70	907,002	25.347	1.59%
2021-03-02	0	25.20	25.05	25.25	24.40	25.60	1,840,000	45,794,575	24.888	25.20	25.05	25.25	24.40	25.60	1,840,000	24.888	2.02%
2021-03-01	0	24.70	24.50	24.70	23.35	24.75	974,000	23,642,550	24.274	24.70	24.50	24.70	23.35	24.75	974,000	24.274	3.78%
2021-02-26	0	23.80	23.80	24.10	22.50	24.15	1,758,000	41,608,650	23.668	23.80	23.80	24.10	22.50	24.15	1,758,000	23.668	-1.45%
2021-02-25	0	24.15	24.00	24.15	23.55	24.60	3,386,753	80,737,125	23.839	24.15	24.00	24.15	23.55	24.60	3,386,753	23.839	3.87%
2021-02-24	0	23.25	23.20	23.65	22.85	25.45	2,260,000	53,808,650	23.809	23.25	23.20	23.65	22.85	25.45	2,260,000	23.809	-6.06%
2021-02-23	0	24.75	24.65	24.75	24.50	25.75	1,731,138	43,086,436	24.889	24.75	24.65	24.75	24.50	25.75	1,731,138	24.889	-3.70%
2021-02-22	0	25.70	25.65	25.75	25.55	27.05	3,382,840	89,179,284	26.362	25.70	25.65	25.75	25.55	27.05	3,382,840	26.362	-1.53%
2021-02-19	0	26.10	25.90	26.15	25.65	26.95	2,112,748	55,087,441	26.074	26.10	25.90	26.15	25.65	26.95	2,112,748	26.074	-1.88%
2021-02-18	0	26.60	26.60	26.65	26.40	28.15	2,026,000	54,109,975	26.708	26.60	26.60	26.65	26.40	28.15	2,026,000	26.708	-3.80%
2021-02-17	0	27.65	27.60	27.65	27.50	29.00	1,579,000	44,177,800	27.978	27.65	27.60	27.65	27.50	29.00	1,579,000	27.978	-2.64%
2021-02-16	0	28.40	28.40	28.50	28.40	29.35	719,002	20,659,659	28.734	28.40	28.40	28.50	28.40	29.35	719,002	28.734	0.00%
2021-02-11	0	28.40	28.30	28.40	27.20	28.70	814,000	23,008,908	28.266	28.40	28.30	28.40	27.20	28.70	814,000	28.266	4.03%
2021-02-10	0	27.30	27.25	27.30	26.65	27.45	903,402	24,448,644	27.063	27.30	27.25	27.30	26.65	27.45	903,402	27.063	0.74%
2021-02-09	0	27.10	27.00	27.10	26.10	27.15	637,000	17,079,750	26.813	27.10	27.00	27.10	26.10	27.15	637,000	26.813	3.83%
2021-02-08	0	26.10	26.10	26.20	25.95	28.40	2,808,600	75,142,720	26.755	26.10	26.10	26.20	25.95	28.40	2,808,600	26.755	-5.61%
2021-02-05	0	27.65	27.60	27.65	27.25	28.60	1,669,123	46,693,912	27.975	27.65	27.60	27.65	27.25	28.60	1,669,123	27.975	-2.30%
2021-02-04	0	28.30	28.20	28.30	26.90	29.40	2,170,002	60,767,755	28.004	28.30	28.20	28.30	26.90	29.40	2,170,002	28.004	-2.41%
2021-02-03	0	29.00	28.85	29.00	28.40	29.50	1,803,002	52,318,308	29.017	29.00	28.85	29.00	28.40	29.50	1,803,002	29.017	-0.34%
2021-02-02	0	29.10	29.05	29.10	27.35	30.00	3,892,002	112,066,732	28.794	29.10	29.05	29.10	27.35	30.00	3,892,002	28.794	4.68%
2021-02-01	0	27.80	27.75	27.80	26.10	28.05	4,834,000	130,916,334	27.082	27.80	27.75	27.80	26.10	28.05	4,834,000	27.082	9.02%
2021-01-29	0	25.50	25.50	25.80	25.30	27.80	2,559,000	67,529,466	26.389	25.50	25.50	25.80	25.30	27.80	2,559,000	26.389	-4.49%
2021-01-28	0	26.70	26.55	26.70	26.50	28.10	1,894,000	51,557,800	27.222	26.70	26.55	26.70	26.50	28.10	1,894,000	27.222	-5.15%
2021-01-27	0	28.15	27.70	28.15	27.05	29.60	3,555,000	99,913,050	28.105	28.15	27.70	28.15	27.05	29.60	3,555,000	28.105	-4.90%
2021-01-26	0	29.60	29.50	29.60	27.95	30.40	3,909,329	112,569,222	28.795	29.60	29.50	29.60	27.95	30.40	3,909,329	28.795	-1.00%
2021-01-25	0	29.90	29.85	29.90	29.35	30.85	7,869,002	236,919,259	30.108	29.90	29.85	29.90	29.35	30.85	7,869,002	30.108	2.05%
2021-01-22	0	29.30	29.30	29.40	29.20	30.80	10,630,170	317,713,376	29.888	29.30	29.30	29.40	29.20	30.80	10,630,170	29.888	-2.17%
2021-01-21	0	29.95	29.90	29.95	28.45	33.40	6,116,889	186,856,175	30.548	29.95	29.90	29.95	28.45	33.40	6,116,889	30.548	-5.07%
2021-01-20	0	31.55	31.55	31.60	27.50	31.90	6,889,886	210,747,030	30.588	31.55	31.55	31.60	27.50	31.90	6,889,886	30.588	14.73%
2021-01-19	0	27.50	27.30	27.50	26.05	28.00	1,767,000	47,742,550	27.019	27.50	27.30	27.50	26.05	28.00	1,767,000	27.019	2.61%
2021-01-18	0	26.80	26.80	27.00	26.35	27.35	1,100,000	29,549,850	26.864	26.80	26.80	27.00	26.35	27.35	1,100,000	26.864	-1.29%
2021-01-15	0	27.15	27.00	27.15	25.85	27.65	1,114,004	29,793,531	26.745	27.15	27.00	27.15	25.85	27.65	1,114,004	26.745	-1.27%
2021-01-14	0	27.50	27.40	27.50	26.75	28.25	1,413,002	38,678,404	27.373	27.50	27.40	27.50	26.75	28.25	1,413,002	27.373	-0.72%
2021-01-13	0	27.70	27.65	27.70	26.30	29.00	3,086,200	86,756,390	28.111	27.70	27.65	27.70	26.30	29.00	3,086,200	28.111	5.52%
2021-01-12	0	26.25	26.15	26.30	24.30	26.45	1,028,043	26,308,355	25.591	26.25	26.15	26.30	24.30	26.45	1,028,043	25.591	4.37%
2021-01-11	0	25.15	24.85	25.15	24.85	26.85	1,467,000	37,628,000	25.650	25.15	24.85	25.15	24.85	26.85	1,467,000	25.650	-2.14%
2021-01-08	0	25.70	25.65	25.80	25.60	26.35	1,332,000	34,413,100	25.836	25.70	25.65	25.80	25.60	26.35	1,332,000	25.836	-1.34%
2021-01-07	0	26.05	26.00	26.05	25.70	26.60	848,000	22,065,200	26.020	26.05	26.00	26.05	25.70	26.60	848,000	26.020	-1.14%
2021-01-06	0	26.35	26.35	26.50	25.70	28.05	1,035,004	27,394,179	26.468	26.35	26.35	26.50	25.70	28.05	1,035,004	26.468	-4.18%
2021-01-05	0	27.50	27.45	27.55	27.05	28.00	2,122,000	57,793,200	27.235	27.50	27.45	27.55	27.05	28.00	2,122,000	27.235	-1.79%
2021-01-04	0	28.00	27.80	28.00	27.30	28.85	971,000	27,420,750	28.240	28.00	27.80	28.00	27.30	28.85	971,000	28.240	-0.71%
2020-12-31	0	28.20	28.00	28.20	27.75	28.45	599,000	16,812,250	28.067	28.20	28.00	28.20	27.75	28.45	599,000	28.067	-0.53%
2020-12-30	0	28.35	28.35	28.40	27.00	28.55	1,041,020	28,933,094	27.793	28.35	28.35	28.40	27.00	28.55	1,041,020	27.793	5.39%
2020-12-29	0	26.90	26.80	26.90	26.30	27.40	494,000	13,317,298	26.958	26.90	26.80	26.90	26.30	27.40	494,000	26.958	-0.92%
2020-12-28	0	27.15	27.10	27.15	27.15	29.65	5,387,937	151,930,573	28.198	27.15	27.10	27.15	27.15	29.65	5,387,937	28.198	6.05%
2020-12-24	0	25.60	25.60	25.85	24.80	26.20	4,326,000	106,651,359	24.654	25.60	25.60	25.85	24.80	26.20	4,326,000	24.654	-0.78%
2020-12-23	0	25.80	25.75	25.80	25.10	26.30	748,008	19,113,704	25.553	25.80	25.75	25.80	25.10	26.30	748,008	25.553	-0.77%
2020-12-22	0	26.00	25.80	26.00	24.15	27.10	1,810,833	46,561,041	25.712	26.00	25.80	26.00	24.15	27.10	1,810,833	25.712	-1.52%
2020-12-21	0	26.40	26.35	26.40	24.25	27.00	3,302,002	86,476,347	26.189	26.40	26.35	26.40	24.25	27.00	3,302,002	26.189	8.20%
2020-12-18	0	24.40	24.35	24.40	23.80	24.85	699,000	16,855,950	24.114	24.40	24.35	24.40	23.80	24.85	699,000	24.114	0.83%
2020-12-17	0	24.20	24.20	24.25	23.00	24.45	1,172,000	28,245,325	24.100	24.20	24.20	24.25	23.00	24.45	1,172,000	24.100	4.09%
2020-12-16	0	23.25	23.15	23.25	21.80	23.65	1,011,304	23,284,592	23.024	23.25	23.15	23.25	21.80	23.65	1,011,304	23.024	6.65%
2020-12-15	0	21.80	21.80	21.85	21.50	23.40	2,740,000	60,338,600	22.021	21.80	21.80	21.85	21.50	23.40	2,740,000	22.021	-7.23%
2020-12-14	0	23.50	23.25	23.50	23.15	24.15	885,302	20,677,376	23.356	23.50	23.25	23.50	23.15	24.15	885,302	23.356	-2.89%
2020-12-11	0	24.20	24.05	24.20	23.75	24.80	511,600	12,326,065	24.093	24.20	24.05	24.20	23.75	24.80	511,600	24.093	0.83%
2020-12-10	0	24.00	23.90	24.20	23.85	24.35	549,043	13,197,933	24.038	24.00	23.90	24.20	23.85	24.35	549,043	24.038	0.21%
2020-12-09	0	23.95	23.90	23.95	23.55	24.60	1,176,002	28,192,267	23.973	23.95	23.90	23.95	23.55	24.60	1,176,002	23.973	-1.84%
2020-12-08	0	24.40	24.35	24.40	23.40	24.45	769,002	18,418,503	23.951	24.40	24.35	24.40	23.40	24.45	769,002	23.951	0.83%
2020-12-07	0	24.20	24.15	24.20	23.30	24.50	1,245,002	30,169,798	24.233	24.20	24.15	24.20	23.30	24.50	1,245,002	24.233	1.47%
2020-12-04	0	23.85	23.55	23.85	23.05	24.75	1,867,000	44,410,535	23.787	23.85	23.55	23.85	23.05	24.75	1,867,000	23.787	-0.42%
2020-12-03	0	23.95	23.90	24.05	22.90	24.35	2,113,002	50,004,625	23.665	23.95	23.90	24.05	22.90	24.35	2,113,002	23.665	4.13%
2020-12-02	0	23.00	23.00	23.05	20.60	23.25	6,365,000	137,234,751	21.561	23.00	23.00	23.05	20.60	23.25	6,365,000	21.561	11.65%
2020-12-01	0	20.60	20.55	20.60	20.25	20.90	1,662,002	34,251,046	20.608	20.60	20.55	20.60	20.25	20.90	1,662,002	20.608	0.00%
2020-11-30	0	20.60	20.20	20.60	20.15	21.50	833,000	17,309,450	20.780	20.60	20.20	20.60	20.15	21.50	833,000	20.780	-0.72%
2020-11-27	0	20.75	20.50	20.85	20.35	20.95	323,000	6,662,250	20.626	20.75	20.50	20.85	20.35	20.95	323,000	20.626	0.97%
2020-11-26	0	20.55	20.55	20.70	20.05	21.00	982,004	20,276,706	20.648	20.55	20.55	20.70	20.05	21.00	982,004	20.648	1.23%
2020-11-25	0	20.30	20.25	20.30	19.96	21.60	1,261,400	25,853,880	20.496	20.30	20.25	20.30	19.96	21.60	1,261,400	20.496	-3.79%
2020-11-24	0	21.10	21.10	21.40	20.30	21.80	981,006	20,776,456	21.179	21.10	21.10	21.40	20.30	21.80	981,006	21.179	2.43%
2020-11-23	0	20.60	20.60	20.70	20.20	22.00	1,031,979	21,424,114	20.760	20.60	20.60	20.70	20.20	22.00	1,031,979	20.760	-6.15%
2020-11-20	0	21.95	21.85	22.00	21.75	22.00	348,000	7,612,800	21.876	21.95	21.85	22.00	21.75	22.00	348,000	21.876	0.23%
2020-11-19	0	21.90	21.85	22.00	21.60	22.35	379,000	8,340,450	22.006	21.90	21.85	22.00	21.60	22.35	379,000	22.006	-0.68%
2020-11-18	0	22.05	21.85	22.05	21.25	22.80	522,000	11,348,600	21.741	22.05	21.85	22.05	21.25	22.80	522,000	21.741	-1.56%
2020-11-17	0	22.40	22.40	22.55	22.40	23.20	238,006	5,419,735	22.771	22.40	22.40	22.55	22.40	23.20	238,006	22.771	-1.75%
2020-11-16	0	22.80	22.75	22.80	22.80	24.00	339,000	7,845,750	23.144	22.80	22.75	22.80	22.80	24.00	339,000	23.144	0.00%
2020-11-13	0	22.80	22.80	23.00	22.55	24.15	989,105	22,711,309	22.961	22.80	22.80	23.00	22.55	24.15	989,105	22.961	-0.87%
2020-11-12	0	23.00	23.00	23.10	23.00	24.00	511,004	11,908,790	23.305	23.00	23.00	23.10	23.00	24.00	511,004	23.305	-1.50%
2020-11-11	0	23.35	23.35	23.45	23.00	25.30	1,314,000	31,898,750	24.276	23.35	23.35	23.45	23.00	25.30	1,314,000	24.276	-7.89%
2020-11-10	0	25.35	25.30	25.35	24.60	25.55	4,815,002	120,004,750	24.923	25.35	25.30	25.35	24.60	25.55	4,815,002	24.923	1.40%
2020-11-09	0	25.00	24.95	25.00	24.90	25.50	1,876,193	46,923,430	25.010	25.00	24.95	25.00	24.90	25.50	1,876,193	25.010	-2.15%
2020-11-06	0	25.55	25.50	25.55	25.50	26.00	964,002	24,688,701	25.611	25.55	25.50	25.55	25.50	26.00	964,002	25.611	-0.58%
2020-11-05	0	25.70	25.60	25.70	25.65	26.65	420,443	10,898,689	25.922	25.70	25.60	25.70	25.65	26.65	420,443	25.922	0.19%
2020-11-04	0	25.65	25.55	25.75	25.30	25.65	707,004	18,036,450	25.511	25.65	25.55	25.75	25.30	25.65	707,004	25.511	1.18%
2020-11-03	0	25.35	25.25	25.35	25.10	25.55	162,000	4,106,200	25.347	25.35	25.25	25.35	25.10	25.55	162,000	25.347	0.80%
2020-11-02	0	25.15	25.15	25.25	24.85	25.50	385,002	9,721,400	25.250	25.15	25.15	25.25	24.85	25.50	385,002	25.250	0.20%
2020-10-30	0	25.10	24.90	25.10	24.50	25.15	400,004	9,967,449	24.918	25.10	24.90	25.10	24.50	25.15	400,004	24.918	1.83%
2020-10-29	0	24.65	24.65	24.80	24.50	25.50	601,002	14,935,499	24.851	24.65	24.65	24.80	24.50	25.50	601,002	24.851	-4.64%
2020-10-28	0	25.85	25.80	25.85	25.50	27.00	238,681	6,212,720	26.029	25.85	25.80	25.85	25.50	27.00	238,681	26.029	-2.82%
2020-10-27	0	26.60	26.60	26.80	26.20	27.00	616,268	16,381,453	26.582	26.60	26.60	26.80	26.20	27.00	616,268	26.582	-2.21%
2020-10-23	0	27.20	27.00	27.20	26.85	27.60	358,002	9,750,904	27.237	27.20	27.00	27.20	26.85	27.60	358,002	27.237	-0.73%
2020-10-22	0	27.40	27.40	27.50	27.00	28.00	318,000	8,681,550	27.300	27.40	27.40	27.50	27.00	28.00	318,000	27.300	-3.69%
2020-10-21	0	28.45	27.80	28.50	28.30	28.55	233,004	6,628,213	28.447	28.45	27.80	28.50	28.30	28.55	233,004	28.447	0.53%
2020-10-20	0	28.30	28.30	28.50	28.30	29.25	220,143	6,294,836	28.594	28.30	28.30	28.50	28.30	29.25	220,143	28.594	-2.41%
2020-10-19	0	29.00	28.80	29.05	28.25	29.10	1,297,006	37,503,774	28.916	29.00	28.80	29.05	28.25	29.10	1,297,006	28.916	0.52%
2020-10-16	0	28.85	28.85	29.30	28.85	29.55	321,004	9,344,018	29.109	28.85	28.85	29.30	28.85	29.55	321,004	29.109	-1.03%
2020-10-15	0	29.15	29.15	29.20	28.15	29.50	545,006	15,714,371	28.833	29.15	29.15	29.20	28.15	29.50	545,006	28.833	1.92%
2020-10-14	0	28.60	28.50	28.60	28.00	28.95	294,506	8,371,170	28.424	28.60	28.50	28.60	28.00	28.95	294,506	28.424	0.35%
2020-10-12	0	28.50	28.35	28.50	28.00	28.85	218,004	6,199,112	28.436	28.50	28.35	28.50	28.00	28.85	218,004	28.436	1.79%
2020-10-09	0	28.00	27.75	28.05	27.75	28.80	206,010	5,798,037	28.144	28.00	27.75	28.05	27.75	28.80	206,010	28.144	-1.23%
2020-10-08	0	28.35	28.25	28.45	28.25	28.95	87,004	2,478,012	28.482	28.35	28.25	28.45	28.25	28.95	87,004	28.482	-0.87%
2020-10-07	0	28.60	28.55	28.60	27.55	28.60	122,398	3,449,223	28.180	28.60	28.55	28.60	27.55	28.60	122,398	28.180	1.60%
2020-10-06	0	28.15	28.00	28.15	27.10	28.45	161,018	4,494,297	27.912	28.15	28.00	28.15	27.10	28.45	161,018	27.912	2.93%
2020-10-05	0	27.35	27.40	27.50	27.05	27.60	74,014	2,026,232	27.376	27.35	27.40	27.50	27.05	27.60	74,014	27.376	1.30%
2020-09-30	0	27.00	26.90	26.95	26.65	27.05	143,002	3,851,153	26.931	27.00	26.90	26.95	26.65	27.05	143,002	26.931	0.56%
2020-09-29	0	26.85	26.75	26.85	26.60	27.10	201,010	5,398,020	26.854	26.85	26.75	26.85	26.60	27.10	201,010	26.854	-0.92%
2020-09-28	0	27.10	27.00	27.10	26.70	27.35	195,319	5,256,740	26.914	27.10	27.00	27.10	26.70	27.35	195,319	26.914	-0.91%
2020-09-25	0	27.35	26.50	27.35	25.95	28.00	545,328	14,854,307	27.239	27.35	26.50	27.35	25.95	28.00	545,328	27.239	-0.91%
2020-09-24	0	27.60	27.55	27.70	27.50	28.40	268,010	7,426,276	27.709	27.60	27.55	27.70	27.50	28.40	268,010	27.709	-2.82%
2020-09-23	0	28.40	28.30	28.40	27.85	28.95	238,160	6,753,658	28.358	28.40	28.30	28.40	27.85	28.95	238,160	28.358	0.00%
2020-09-22	0	28.40	28.30	28.40	28.20	29.00	186,008	5,308,578	28.540	28.40	28.30	28.40	28.20	29.00	186,008	28.540	-0.70%
2020-09-21	0	28.60	28.60	28.75	28.40	29.95	473,016	13,877,067	29.337	28.60	28.60	28.75	28.40	29.95	473,016	29.337	-1.89%
2020-09-18	0	29.15	29.15	29.70	29.10	30.80	906,010	26,944,095	29.739	29.15	29.15	29.70	29.10	30.80	906,010	29.739	-2.83%
2020-09-17	0	30.00	30.00	30.10	28.05	30.10	1,434,418	42,033,490	29.304	30.00	30.00	30.10	28.05	30.10	1,434,418	29.304	2.39%
2020-09-16	0	29.30	29.20	29.30	26.70	29.30	1,161,298	33,046,742	28.457	29.30	29.20	29.30	26.70	29.30	1,161,298	28.457	8.52%
2020-09-15	0	27.00	27.00	27.05	26.10	27.05	530,012	14,152,821	26.703	27.00	27.00	27.05	26.10	27.05	530,012	26.703	0.37%
2020-09-14	0	26.90	26.90	27.00	26.65	27.40	213,716	5,808,518	27.179	26.90	26.90	27.00	26.65	27.40	213,716	27.179	-1.28%
2020-09-11	0	27.25	27.15	27.30	26.90	27.45	298,000	8,120,850	27.251	27.25	27.15	27.30	26.90	27.45	298,000	27.251	-0.55%
2020-09-10	0	27.40	27.10	27.45	27.25	27.70	216,012	5,916,381	27.389	27.40	27.10	27.45	27.25	27.70	216,012	27.389	0.55%
2020-09-09	0	27.25	27.20	27.25	26.75	27.80	641,006	17,512,812	27.321	27.25	27.20	27.25	26.75	27.80	641,006	27.321	-0.18%
2020-09-08	0	27.30	27.20	27.30	26.05	27.35	3,177,016	85,569,005	26.934	27.30	27.20	27.30	26.05	27.35	3,177,016	26.934	2.63%
2020-09-07	0	26.60	26.60	26.70	26.20	26.70	724,646	19,227,881	26.534	26.60	26.60	26.70	26.20	26.70	724,646	26.534	1.33%
2020-09-04	0	26.25	26.20	26.25	25.80	26.50	395,022	10,316,973	26.117	26.25	26.20	26.25	25.80	26.50	395,022	26.117	-2.96%
2020-09-03	0	27.05	26.75	27.05	26.40	27.05	382,018	10,233,111	26.787	27.05	26.75	27.05	26.40	27.05	382,018	26.787	0.00%
2020-09-02	0	27.05	27.00	27.10	25.70	27.25	1,782,231	48,033,778	26.951	27.05	27.00	27.10	25.70	27.25	1,782,231	26.951	2.46%
2020-09-01	0	26.40	26.30	26.40	25.05	26.65	1,209,942	30,924,134	25.558	26.40	26.30	26.40	25.05	26.65	1,209,942	25.558	2.33%
2020-08-31	0	25.80	25.80	25.85	25.00	26.80	1,429,995	36,828,405	25.754	25.80	25.80	25.85	25.00	26.80	1,429,995	25.754	-4.27%
2020-08-28	0	26.95	26.95	27.00	26.60	27.20	618,008	16,681,515	26.992	26.95	26.95	27.00	26.60	27.20	618,008	26.992	-0.37%
2020-08-27	0	27.05	26.95	27.10	26.55	28.15	2,056,549	56,037,987	27.249	27.05	26.95	27.10	26.55	28.15	2,056,549	27.249	-3.39%
2020-08-26	0	28.00	28.00	28.05	27.80	28.40	1,010,190	28,366,146	28.080	28.00	28.00	28.05	27.80	28.40	1,010,190	28.080	-0.36%
2020-08-25	0	28.10	28.00	28.10	27.80	29.60	1,033,016	29,193,302	28.260	28.10	28.00	28.10	27.80	29.60	1,033,016	28.260	-5.07%
2020-08-24	0	29.60	29.45	29.65	28.85	30.30	1,657,546	49,299,302	29.742	29.60	29.45	29.65	28.85	30.30	1,657,546	29.742	-0.34%
2020-08-21	0	29.70	29.70	29.75	28.10	29.80	2,155,044	63,130,143	29.294	29.70	29.70	29.75	28.10	29.80	2,155,044	29.294	6.07%
2020-08-20	0	28.00	27.90	28.00	27.20	28.00	1,091,016	30,239,744	27.717	28.00	27.90	28.00	27.20	28.00	1,091,016	27.717	1.82%
2020-08-19	0	27.50	27.45	27.50	27.05	27.75	497,748	13,652,460	27.428	27.50	27.45	27.50	27.05	27.75	497,748	27.428	0.18%
2020-08-18	0	27.45	27.45	27.55	26.25	27.80	1,670,681	45,296,450	27.113	27.45	27.45	27.55	26.25	27.80	1,670,681	27.113	2.62%
2020-08-17	0	26.75	26.70	26.75	26.70	27.40	625,012	16,846,047	26.953	26.75	26.70	26.75	26.70	27.40	625,012	26.953	-0.19%
2020-08-14	0	26.80	26.65	26.80	26.55	27.35	680,472	18,295,336	26.886	26.80	26.65	26.80	26.55	27.35	680,472	26.886	-0.74%
2020-08-13	0	27.00	26.90	27.00	26.80	27.60	403,526	10,971,057	27.188	27.00	26.90	27.00	26.80	27.60	403,526	27.188	0.00%
2020-08-12	0	27.00	26.90	27.00	25.80	27.85	2,194,469	58,464,393	26.642	27.00	26.90	27.00	25.80	27.85	2,194,469	26.642	-3.23%
2020-08-11	0	27.90	27.90	28.00	27.85	28.60	565,016	15,963,901	28.254	27.90	27.90	28.00	27.85	28.60	565,016	28.254	-0.36%
2020-08-10	0	28.00	27.90	28.00	27.90	29.10	1,266,091	35,598,136	28.117	28.00	27.90	28.00	27.90	29.10	1,266,091	28.117	-4.44%
2020-08-07	0	29.30	29.30	29.40	28.35	30.50	1,713,994	50,405,523	29.408	29.30	29.30	29.40	28.35	30.50	1,713,994	29.408	-3.93%
2020-08-06	0	30.50	30.40	30.50	29.60	30.80	610,114	18,428,816	30.206	30.50	30.40	30.50	29.60	30.80	610,114	30.206	-0.16%
2020-08-05	0	30.55	30.45	30.55	29.55	30.95	1,294,515	39,177,250	30.264	30.55	30.45	30.55	29.55	30.95	1,294,515	30.264	1.50%
2020-08-04	0	30.10	30.00	30.10	29.75	30.40	1,207,008	36,350,491	30.116	30.10	30.00	30.10	29.75	30.40	1,207,008	30.116	1.18%
2020-08-03	0	29.75	29.75	29.80	29.10	30.20	1,774,044	52,471,149	29.577	29.75	29.75	29.80	29.10	30.20	1,774,044	29.577	-2.46%
2020-07-31	0	30.50	30.25	30.50	29.60	30.75	1,582,020	47,657,261	30.124	30.50	30.25	30.50	29.60	30.75	1,582,020	30.124	0.33%
2020-07-30	0	30.40	30.20	30.40	30.20	32.00	934,406	28,997,836	31.033	30.40	30.20	30.40	30.20	32.00	934,406	31.033	-1.46%
2020-07-29	0	30.85	30.70	30.90	29.40	30.85	1,218,007	36,735,085	30.160	30.85	30.70	30.90	29.40	30.85	1,218,007	30.160	4.05%
2020-07-28	0	29.65	29.65	29.75	29.00	30.65	990,115	29,179,728	29.471	29.65	29.65	29.75	29.00	30.65	990,115	29.471	-1.17%
2020-07-27	0	30.00	30.00	30.10	29.05	31.90	2,148,106	64,324,231	29.945	30.00	30.00	30.10	29.05	31.90	2,148,106	29.945	-2.91%
2020-07-24	0	30.90	30.80	30.85	30.45	32.15	1,336,008	41,781,530	31.273	30.90	30.80	30.85	30.45	32.15	1,336,008	31.273	-5.07%
2020-07-23	0	32.55	32.50	32.55	30.55	32.75	1,388,106	44,117,173	31.782	32.55	32.50	32.55	30.55	32.75	1,388,106	31.782	4.49%
2020-07-22	0	31.15	31.15	31.40	31.15	33.35	1,065,044	34,835,080	32.708	31.15	31.15	31.40	31.15	33.35	1,065,044	32.708	-4.15%
2020-07-21	0	32.50	32.50	32.60	32.40	33.20	864,233	28,313,609	32.762	32.50	32.50	32.60	32.40	33.20	864,233	32.762	1.56%
2020-07-20	0	32.00	32.00	32.10	30.00	32.20	666,006	20,977,692	31.498	32.00	32.00	32.10	30.00	32.20	666,006	31.498	3.23%
2020-07-17	0	31.00	31.00	31.05	30.00	31.50	2,499,467	76,903,628	30.768	31.00	31.00	31.05	30.00	31.50	2,499,467	30.768	1.64%
2020-07-16	0	30.50	30.45	30.55	30.30	34.30	2,364,014	74,328,441	31.442	30.50	30.45	30.55	30.30	34.30	2,364,014	31.442	-8.68%
2020-07-15	0	33.40	33.40	33.85	33.00	34.45	1,255,008	42,496,474	33.862	33.40	33.40	33.85	33.00	34.45	1,255,008	33.862	0.00%
2020-07-14	0	33.40	33.35	33.40	32.05	34.85	1,454,753	48,967,138	33.660	33.40	33.35	33.40	32.05	34.85	1,454,753	33.660	-1.62%
2020-07-13	0	33.95	33.95	34.35	33.90	35.40	1,392,010	48,342,348	34.728	33.95	33.95	34.35	33.90	35.40	1,392,010	34.728	-2.16%
2020-07-10	0	34.70	34.70	34.75	34.20	35.90	2,115,406	74,029,317	34.995	34.70	34.70	34.75	34.20	35.90	2,115,406	34.995	-0.86%
2020-07-09	0	35.00	34.90	35.00	34.50	35.50	1,642,000	57,494,000	35.015	35.00	34.90	35.00	34.50	35.50	1,642,000	35.015	0.00%
2020-07-08	0	35.00	35.00	35.10	33.60	35.30	2,677,558	93,377,190	34.874	35.00	35.00	35.10	33.60	35.30	2,677,558	34.874	5.11%
2020-07-07	0	33.30	33.30	33.50	31.55	34.30	1,904,000	63,541,275	33.373	33.30	33.30	33.50	31.55	34.30	1,904,000	33.373	0.91%
2020-07-06	0	33.00	33.00	33.05	32.65	35.20	3,170,000	107,077,200	33.778	33.00	33.00	33.05	32.65	35.20	3,170,000	33.778	-4.76%
2020-07-03	0	34.65	34.65	34.70	33.30	35.55	2,355,400	81,303,780	34.518	34.65	34.65	34.70	33.30	35.55	2,355,400	34.518	1.02%
2020-07-02	0	34.30	34.30	34.35	34.05	36.40	3,121,113	109,814,557	35.184	34.30	34.30	34.35	34.05	36.40	3,121,113	35.184	-2.28%
2020-06-30	0	35.10	35.05	35.10	35.00	37.80	3,461,726	125,317,744	36.201	35.10	35.05	35.10	35.00	37.80	3,461,726	36.201	-1.96%
2020-06-29	0	35.80	35.70	35.80	33.40	35.80	2,766,213	94,925,035	34.316	35.80	35.70	35.80	33.40	35.80	2,766,213	34.316	1.70%
2020-06-26	0	35.20	35.20	35.45	33.75	36.00	3,417,362	120,753,693	35.335	35.20	35.20	35.45	33.75	36.00	3,417,362	35.335	3.99%
2020-06-24	0	33.85	33.85	33.95	31.00	34.15	4,530,602	149,722,457	33.047	33.85	33.85	33.95	31.00	34.15	4,530,602	33.047	7.12%
2020-06-23	0	31.60	31.50	31.60	30.50	31.60	1,727,034	53,591,157	31.031	31.60	31.50	31.60	30.50	31.60	1,727,034	31.031	1.12%
2020-06-22	0	31.25	31.20	31.25	31.15	32.10	1,142,867	36,220,272	31.692	31.25	31.20	31.25	31.15	32.10	1,142,867	31.692	0.00%
2020-06-19	0	31.25	31.25	31.35	31.25	32.15	1,916,000	60,664,500	31.662	31.25	31.25	31.35	31.25	32.15	1,916,000	31.662	-1.42%
2020-06-18	0	31.70	31.65	31.70	31.00	32.30	2,869,590	91,030,569	31.723	31.70	31.65	31.70	31.00	32.30	2,869,590	31.723	0.32%
2020-06-17	0	31.60	31.55	31.60	30.35	32.20	1,678,000	52,981,950	31.574	31.60	31.55	31.60	30.35	32.20	1,678,000	31.574	1.61%
2020-06-16	0	31.10	31.10	31.15	31.00	33.50	4,711,011	152,093,409	32.285	31.10	31.10	31.15	31.00	33.50	4,711,011	32.285	-1.27%
2020-06-15	0	31.50	31.45	31.50	29.50	31.60	7,484,564	231,799,220	30.970	31.50	31.45	31.50	29.50	31.60	7,484,564	30.970	6.78%
2020-06-12	0	29.50	29.45	29.50	27.75	29.70	3,301,000	96,466,680	29.223	29.50	29.45	29.50	27.75	29.70	3,301,000	29.223	2.97%
2020-06-11	0	28.65	28.65	28.70	27.30	28.80	7,356,318	208,765,309	28.379	28.65	28.65	28.70	27.30	28.80	7,356,318	28.379	4.56%
2020-06-10	0	27.40	27.30	27.40	26.75	27.80	1,816,000	49,670,550	27.352	27.40	27.30	27.40	26.75	27.80	1,816,000	27.352	1.67%
2020-06-09	0	26.95	26.90	26.95	26.30	27.50	1,705,343	46,148,816	27.061	26.95	26.90	26.95	26.30	27.50	1,705,343	27.061	1.51%
2020-06-08	0	26.55	26.55	26.60	26.50	27.40	1,080,100	28,937,855	26.792	26.55	26.55	26.60	26.50	27.40	1,080,100	26.792	-2.57%
2020-06-05	0	27.25	27.05	27.25	26.30	27.45	1,331,000	35,852,709	26.937	27.25	27.05	27.25	26.30	27.45	1,331,000	26.937	1.68%
2020-06-04	0	26.80	26.80	26.85	26.50	27.45	1,569,000	42,034,130	26.790	26.80	26.80	26.85	26.50	27.45	1,569,000	26.790	-1.47%
2020-06-03	0	27.20	27.20	27.25	27.00	27.55	1,878,560	51,198,888	27.254	27.20	27.20	27.25	27.00	27.55	1,878,560	27.254	1.49%
2020-06-02	0	26.80	26.80	26.85	26.15	27.45	2,466,000	66,352,850	26.907	26.80	26.80	26.85	26.15	27.45	2,466,000	26.907	0.00%
2020-06-01	0	26.80	26.80	26.85	26.00	27.00	3,321,241	88,144,466	26.540	26.80	26.80	26.85	26.00	27.00	3,321,241	26.540	5.72%
2020-05-29	0	25.35	25.35	25.40	24.60	25.80	2,105,000	53,267,550	25.305	25.35	25.35	25.40	24.60	25.80	2,105,000	25.305	1.00%
2020-05-28	0	25.10	25.10	25.15	25.00	26.60	5,199,000	131,986,750	25.387	25.10	25.10	25.15	25.00	26.60	5,199,000	25.387	-5.99%
2020-05-27	0	26.70	26.50	26.70	26.05	27.50	2,739,100	72,280,760	26.389	26.70	26.50	26.70	26.05	27.50	2,739,100	26.389	-1.48%
2020-05-26	0	27.10	27.10	27.15	26.60	28.70	5,173,500	143,043,050	27.649	27.10	27.10	27.15	26.60	28.70	5,173,500	27.649	-0.73%
2020-05-25	0	27.30	27.30	27.35	26.00	27.40	4,664,915	125,191,603	26.837	27.30	27.30	27.35	26.00	27.40	4,664,915	26.837	4.60%
2020-05-22	0	26.10	26.10	26.15	25.95	27.80	9,169,700	243,845,780	26.593	26.10	26.10	26.15	25.95	27.80	9,169,700	26.593	-4.40%
2020-05-21	0	27.30	27.30	27.40	26.15	31.25	22,680,186	656,107,588	28.929	27.30	27.30	27.40	26.15	31.25	22,680,186	28.929	-6.83%
2020-05-20	0	29.30	29.25	29.30	26.55	29.75	15,865,251	449,503,151	28.333	29.30	29.25	29.30	26.55	29.75	15,865,251	28.333	9.53%
2020-05-19	0	26.75	26.70	26.75	26.00	28.15	12,853,017	346,997,821	26.997	26.75	26.70	26.75	26.00	28.15	12,853,017	26.997	-2.90%
2020-05-18	0	27.55	27.50	27.55	24.95	27.55	22,382,010	593,206,731	26.504	27.55	27.50	27.55	24.95	27.55	22,382,010	26.504	6.78%
2020-05-15	0	25.80	25.80	25.85	25.55	27.15	93,141,270	2,441,974,805	26.218	25.80	25.80	25.85	25.55	27.15	93,141,270	26.218

Recommend Webb-site to a friend