Prices and Webb-site Total Returns

Archosaur Games Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09990	2020-07-15			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	1.610	1.580	1.610	1.570	1.620	148,000	237,570	1.6052	1.610	1.580	1.610	1.570	1.620	148,000	1.6052	-0.62%
2025-12-30	1.620	1.590	1.630	1.550	1.620	408,000	650,770	1.5950	1.620	1.590	1.630	1.550	1.620	408,000	1.5950	1.89%
2025-12-29	1.590	1.590	1.620	1.560	1.650	627,000	1,011,150	1.6127	1.590	1.590	1.620	1.560	1.650	627,000	1.6127	-3.05%
2025-12-24	1.640	1.600	1.640	1.600	1.630	198,383	320,341	1.6148	1.640	1.600	1.640	1.600	1.630	198,383	1.6148	0.61%
2025-12-23	1.630	1.630	1.660	1.630	1.690	123,000	202,840	1.6491	1.630	1.630	1.660	1.630	1.690	123,000	1.6491	0.00%
2025-12-22	1.630	1.630	1.690	1.600	1.640	240,000	388,190	1.6175	1.630	1.630	1.690	1.600	1.640	240,000	1.6175	0.00%
2025-12-19	1.630	1.630	1.660	1.620	1.660	182,000	297,690	1.6357	1.630	1.630	1.660	1.620	1.660	182,000	1.6357	1.24%
2025-12-18	1.610	1.610	1.640	1.570	1.660	276,000	443,560	1.6071	1.610	1.610	1.640	1.570	1.660	276,000	1.6071	-1.23%
2025-12-17	1.630	1.610	1.640	1.580	1.690	1,049,000	1,698,460	1.6191	1.630	1.610	1.640	1.580	1.690	1,049,000	1.6191	0.00%
2025-12-16	1.630	1.640	1.660	1.620	1.690	558,000	911,650	1.6338	1.630	1.640	1.660	1.620	1.690	558,000	1.6338	-2.98%
2025-12-15	1.680	1.680	1.720	1.670	1.710	104,000	175,120	1.6838	1.680	1.680	1.720	1.670	1.710	104,000	1.6838	-2.33%
2025-12-12	1.720	1.700	1.720	1.630	1.740	924,000	1,549,360	1.6768	1.720	1.700	1.720	1.630	1.740	924,000	1.6768	-1.15%
2025-12-11	1.740	1.710	1.760	1.680	1.740	156,000	265,630	1.7028	1.740	1.710	1.760	1.680	1.740	156,000	1.7028	1.75%
2025-12-10	1.710	1.680	1.720	1.660	1.710	220,000	372,800	1.6945	1.710	1.680	1.720	1.660	1.710	220,000	1.6945	0.59%
2025-12-09	1.700	1.700	1.730	1.690	1.750	192,000	328,700	1.7120	1.700	1.700	1.730	1.690	1.750	192,000	1.7120	-3.41%
2025-12-08	1.760	1.750	1.790	1.700	1.760	147,000	252,460	1.7174	1.760	1.750	1.790	1.700	1.760	147,000	1.7174	2.92%
2025-12-05	1.710	1.710	1.740	1.710	1.740	118,000	204,420	1.7324	1.710	1.710	1.740	1.710	1.740	118,000	1.7324	0.00%
2025-12-04	1.710	1.710	1.730	1.610	1.730	404,000	675,870	1.6729	1.710	1.710	1.730	1.610	1.730	404,000	1.6729	-2.29%
2025-12-03	1.750	1.750	1.860	1.710	1.760	236,000	408,400	1.7305	1.750	1.750	1.860	1.710	1.760	236,000	1.7305	0.57%
2025-12-02	1.740	1.740	1.760	1.700	1.760	215,000	371,800	1.7293	1.740	1.740	1.760	1.700	1.760	215,000	1.7293	-2.79%
2025-12-01	1.790	1.750	1.790	1.700	1.810	315,000	551,430	1.7506	1.790	1.750	1.790	1.700	1.810	315,000	1.7506	0.00%
2025-11-28	1.790	1.780	1.800	1.750	1.810	124,000	217,720	1.7558	1.790	1.780	1.800	1.750	1.810	124,000	1.7558	1.13%
2025-11-27	1.770	1.760	1.790	1.750	1.790	139,000	248,150	1.7853	1.770	1.760	1.790	1.750	1.790	139,000	1.7853	-0.56%
2025-11-26	1.780	1.770	1.790	1.770	1.820	214,000	383,210	1.7907	1.780	1.770	1.790	1.770	1.820	214,000	1.7907	2.89%
2025-11-25	1.730	1.730	1.760	1.700	1.860	714,000	1,274,230	1.7846	1.730	1.730	1.760	1.700	1.860	714,000	1.7846	-4.95%
2025-11-24	1.820	1.760	1.820	1.730	1.840	251,000	445,160	1.7735	1.820	1.760	1.820	1.730	1.840	251,000	1.7735	5.20%
2025-11-21	1.730	1.710	1.730	1.690	1.760	1,039,000	1,786,040	1.7190	1.730	1.710	1.730	1.690	1.760	1,039,000	1.7190	-3.89%
2025-11-20	1.800	1.780	1.800	1.770	1.830	734,000	1,320,570	1.7991	1.800	1.780	1.800	1.770	1.830	734,000	1.7991	-0.55%
2025-11-19	1.810	1.790	1.810	1.770	1.840	546,000	989,580	1.8124	1.810	1.790	1.810	1.770	1.840	546,000	1.8124	-1.63%
2025-11-18	1.840	1.840	1.860	1.810	1.900	626,000	1,157,430	1.8489	1.840	1.840	1.860	1.810	1.900	626,000	1.8489	-3.66%
2025-11-17	1.910	1.910	1.930	1.860	1.910	469,000	889,130	1.8958	1.910	1.910	1.930	1.860	1.910	469,000	1.8958	1.06%
2025-11-14	1.890	1.890	1.920	1.890	1.930	469,000	897,420	1.9135	1.890	1.890	1.920	1.890	1.930	469,000	1.9135	-2.07%
2025-11-13	1.930	1.930	1.960	1.900	2.000	599,000	1,178,550	1.9675	1.930	1.930	1.960	1.900	2.000	599,000	1.9675	-0.52%
2025-11-12	1.940	1.930	1.940	1.940	2.010	233,000	461,020	1.9786	1.940	1.930	1.940	1.940	2.010	233,000	1.9786	1.04%
2025-11-11	1.920	1.920	1.930	1.920	2.000	214,000	417,760	1.9521	1.920	1.920	1.930	1.920	2.000	214,000	1.9521	-3.03%
2025-11-10	1.980	1.960	2.000	1.900	1.980	476,000	925,820	1.9450	1.980	1.960	2.000	1.900	1.980	476,000	1.9450	1.02%
2025-11-07	1.960	1.960	1.990	1.910	2.030	133,000	264,750	1.9906	1.960	1.960	1.990	1.910	2.030	133,000	1.9906	-1.51%
2025-11-06	1.990	1.980	2.060	1.950	2.020	163,000	321,730	1.9738	1.990	1.980	2.060	1.950	2.020	163,000	1.9738	1.53%
2025-11-05	1.960	1.960	1.990	1.900	1.990	382,000	744,130	1.9480	1.960	1.960	1.990	1.900	1.990	382,000	1.9480	-1.51%
2025-11-04	1.990	1.990	2.020	1.990	2.130	357,000	730,030	2.0449	1.990	1.990	2.020	1.990	2.130	357,000	2.0449	-4.33%
2025-11-03	2.080	2.070	2.110	2.000	2.110	547,000	1,120,770	2.0489	2.080	2.070	2.110	2.000	2.110	547,000	2.0489	2.97%
2025-10-31	2.020	2.020	2.060	2.010	2.070	164,000	333,600	2.0341	2.020	2.020	2.060	2.010	2.070	164,000	2.0341	-1.46%
2025-10-30	2.050	2.050	2.100	1.990	2.060	272,000	551,140	2.0263	2.050	2.050	2.100	1.990	2.060	272,000	2.0263	2.50%
2025-10-28	2.000	2.000	2.070	1.990	2.010	409,000	817,480	1.9987	2.000	2.000	2.070	1.990	2.010	409,000	1.9987	-1.96%
2025-10-27	2.040	2.000	2.020	2.010	2.080	495,000	1,006,220	2.0328	2.040	2.000	2.020	2.010	2.080	495,000	2.0328	-0.97%
2025-10-24	2.060	2.060	2.070	2.050	2.140	355,000	743,510	2.0944	2.060	2.060	2.070	2.050	2.140	355,000	2.0944	-1.44%
2025-10-23	2.090	2.090	2.140	2.090	2.190	471,000	992,400	2.1070	2.090	2.090	2.140	2.090	2.190	471,000	2.1070	-5.00%
2025-10-22	2.200	2.200	2.210	2.150	2.210	135,000	294,880	2.1843	2.200	2.200	2.210	2.150	2.210	135,000	2.1843	1.38%
2025-10-21	2.170	2.170	2.190	2.110	2.200	845,000	1,833,830	2.1702	2.170	2.170	2.190	2.110	2.200	845,000	2.1702	3.83%
2025-10-20	2.090	2.090	2.100	2.060	2.110	293,000	610,410	2.0833	2.090	2.090	2.100	2.060	2.110	293,000	2.0833	3.98%
2025-10-17	2.010	2.000	2.020	1.990	2.100	1,001,000	2,032,150	2.0301	2.010	2.000	2.020	1.990	2.100	1,001,000	2.0301	-4.29%
2025-10-16	2.100	2.100	2.110	2.060	2.120	309,000	645,785	2.0899	2.100	2.100	2.110	2.060	2.120	309,000	2.0899	0.00%
2025-10-15	2.100	2.100	2.150	2.070	2.120	351,000	734,670	2.0931	2.100	2.100	2.150	2.070	2.120	351,000	2.0931	1.45%
2025-10-14	2.070	2.060	2.070	2.060	2.150	825,000	1,728,060	2.0946	2.070	2.060	2.070	2.060	2.150	825,000	2.0946	-2.36%
2025-10-13	2.120	2.090	2.140	2.030	2.160	1,168,000	2,453,790	2.1008	2.120	2.090	2.140	2.030	2.160	1,168,000	2.1008	-3.20%
2025-10-10	2.190	2.170	2.190	2.160	2.270	636,000	1,396,450	2.1957	2.190	2.170	2.190	2.160	2.270	636,000	2.1957	-3.52%
2025-10-09	2.270	2.240	2.270	2.170	2.290	909,000	2,043,000	2.2475	2.270	2.240	2.270	2.170	2.290	909,000	2.2475	1.34%
2025-10-08	2.240	2.240	2.250	2.220	2.320	1,235,000	2,779,920	2.2509	2.240	2.240	2.250	2.220	2.320	1,235,000	2.2509	-5.08%
2025-10-06	2.360	2.350	2.360	2.360	2.590	754,000	1,819,090	2.4126	2.360	2.350	2.360	2.360	2.590	754,000	2.4126	-2.88%
2025-10-03	2.430	2.430	2.440	2.410	2.500	386,000	947,090	2.4536	2.430	2.430	2.440	2.410	2.500	386,000	2.4536	-1.62%
2025-10-02	2.470	2.460	2.490	2.430	2.520	966,000	2,382,740	2.4666	2.470	2.460	2.490	2.430	2.520	966,000	2.4666	-1.98%
2025-09-30	2.520	2.490	2.520	2.400	2.570	691,000	1,736,640	2.5132	2.520	2.490	2.520	2.400	2.570	691,000	2.5132	5.44%
2025-09-29	2.390	2.390	2.420	2.340	2.470	419,000	1,000,340	2.3874	2.390	2.390	2.420	2.340	2.470	419,000	2.3874	2.58%
2025-09-26	2.330	2.310	2.330	2.310	2.430	710,000	1,682,940	2.3703	2.330	2.310	2.330	2.310	2.430	710,000	2.3703	-3.72%
2025-09-25	2.420	2.410	2.420	2.360	2.530	916,000	2,201,570	2.4035	2.420	2.410	2.420	2.360	2.530	916,000	2.4035	-1.63%
2025-09-24	2.460	2.410	2.460	2.370	2.590	2,446,000	6,094,580	2.4917	2.460	2.410	2.460	2.370	2.590	2,446,000	2.4917	2.93%
2025-09-23	2.390	2.350	2.390	2.330	2.500	844,000	2,026,712	2.4013	2.390	2.350	2.390	2.330	2.500	844,000	2.4013	-2.45%
2025-09-22	2.450	2.440	2.450	2.140	2.490	2,542,284	6,042,357	2.3767	2.450	2.440	2.450	2.140	2.490	2,542,284	2.3767	12.90%
2025-09-19	2.170	2.160	2.190	2.110	2.280	1,278,000	2,788,290	2.1818	2.170	2.160	2.190	2.110	2.280	1,278,000	2.1818	0.00%
2025-09-18	2.170	2.170	2.190	2.060	2.220	1,421,000	3,047,390	2.1445	2.170	2.170	2.190	2.060	2.220	1,421,000	2.1445	-3.98%
2025-09-17	2.260	2.160	2.260	1.970	2.260	3,399,000	7,291,429	2.1452	2.260	2.160	2.260	1.970	2.260	3,399,000	2.1452	15.90%
2025-09-16	1.950	1.900	1.960	1.810	1.970	464,000	891,750	1.9219	1.950	1.900	1.960	1.810	1.970	464,000	1.9219	0.52%
2025-09-15	1.940	1.940	1.970	1.920	1.990	693,000	1,360,580	1.9633	1.940	1.940	1.970	1.920	1.990	693,000	1.9633	0.52%
2025-09-12	1.930	1.900	1.930	1.900	1.930	225,000	431,580	1.9181	1.930	1.900	1.930	1.900	1.930	225,000	1.9181	0.00%
2025-09-11	1.930	1.900	1.940	1.860	1.930	338,000	648,500	1.9186	1.930	1.900	1.940	1.860	1.930	338,000	1.9186	0.00%
2025-09-10	1.930	1.900	1.930	1.890	1.940	517,000	993,080	1.9209	1.930	1.900	1.930	1.890	1.940	517,000	1.9209	0.52%
2025-09-09	1.920	1.900	1.930	1.860	1.920	281,000	530,510	1.8879	1.920	1.900	1.930	1.860	1.920	281,000	1.8879	1.05%
2025-09-08	1.900	1.880	1.900	1.850	1.900	168,000	316,740	1.8854	1.900	1.880	1.900	1.850	1.900	168,000	1.8854	0.53%
2025-09-05	1.890	1.850	1.890	1.790	1.910	930,000	1,747,340	1.8789	1.890	1.850	1.890	1.790	1.910	930,000	1.8789	5.00%
2025-09-04	1.800	1.780	1.800	1.740	1.800	506,000	900,020	1.7787	1.800	1.780	1.800	1.740	1.800	506,000	1.7787	0.00%
2025-09-03	1.800	1.770	1.800	1.760	1.810	285,000	507,700	1.7814	1.800	1.770	1.800	1.760	1.810	285,000	1.7814	1.12%
2025-09-02	1.780	1.780	1.810	1.750	1.830	321,000	569,070	1.7728	1.780	1.780	1.810	1.750	1.830	321,000	1.7728	-1.11%
2025-09-01	1.800	1.800	1.810	1.760	1.830	835,000	1,495,820	1.7914	1.800	1.800	1.810	1.760	1.830	835,000	1.7914	-1.10%
2025-08-29	1.820	1.820	1.830	1.770	1.830	538,000	970,380	1.8037	1.820	1.820	1.830	1.770	1.830	538,000	1.8037	-0.55%
2025-08-28	1.830	1.830	1.850	1.760	1.870	776,000	1,404,439	1.8098	1.830	1.830	1.850	1.760	1.870	776,000	1.8098	-2.66%
2025-08-27	1.880	1.880	1.910	1.860	1.970	576,000	1,094,110	1.8995	1.880	1.880	1.910	1.860	1.970	576,000	1.8995	-3.09%
2025-08-26	1.940	1.940	1.950	1.870	1.940	1,218,000	2,324,603	1.9085	1.940	1.940	1.950	1.870	1.940	1,218,000	1.9085	3.19%
2025-08-25	1.880	1.870	1.890	1.790	1.910	1,624,000	3,024,310	1.8623	1.880	1.870	1.890	1.790	1.910	1,624,000	1.8623	5.62%
2025-08-22	1.780	1.770	1.780	1.730	1.800	1,430,000	2,528,904	1.7685	1.780	1.770	1.780	1.730	1.800	1,430,000	1.7685	2.30%
2025-08-21	1.740	1.720	1.740	1.680	1.790	717,000	1,247,510	1.7399	1.740	1.720	1.740	1.680	1.790	717,000	1.7399	-1.14%
2025-08-20	1.760	1.730	1.760	1.600	2.000	7,983,000	13,853,540	1.7354	1.760	1.730	1.760	1.600	2.000	7,983,000	1.7354	-12.00%
2025-08-19	2.000	2.000	2.030	1.910	2.080	1,371,000	2,740,505	1.9989	2.000	2.000	2.030	1.910	2.080	1,371,000	1.9989	4.71%
2025-08-18	1.910	1.910	1.920	1.740	1.920	1,781,000	3,240,339	1.8194	1.910	1.910	1.920	1.740	1.920	1,781,000	1.8194	5.52%
2025-08-15	1.810	1.790	1.810	1.780	1.820	313,000	561,940	1.7953	1.810	1.790	1.810	1.780	1.820	313,000	1.7953	-0.55%
2025-08-14	1.820	1.800	1.820	1.800	1.840	353,000	642,869	1.8212	1.820	1.800	1.820	1.800	1.840	353,000	1.8212	0.00%
2025-08-13	1.820	1.810	1.840	1.770	1.840	1,815,000	3,289,160	1.8122	1.820	1.810	1.840	1.770	1.840	1,815,000	1.8122	1.11%
2025-08-12	1.800	1.790	1.800	1.760	1.800	344,000	616,400	1.7919	1.800	1.790	1.800	1.760	1.800	344,000	1.7919	0.56%
2025-08-11	1.790	1.750	1.790	1.730	1.790	252,000	444,780	1.7650	1.790	1.750	1.790	1.730	1.790	252,000	1.7650	0.56%
2025-08-08	1.780	1.740	1.780	1.740	1.880	176,000	315,739	1.7940	1.780	1.740	1.780	1.740	1.880	176,000	1.7940	-2.73%
2025-08-07	1.830	1.810	1.830	1.790	1.840	238,000	432,139	1.8157	1.830	1.810	1.830	1.790	1.840	238,000	1.8157	1.10%
2025-08-06	1.810	1.810	1.850	1.770	1.850	522,000	949,290	1.8186	1.810	1.810	1.850	1.770	1.850	522,000	1.8186	-0.55%
2025-08-05	1.820	1.800	1.830	1.750	1.830	387,000	693,350	1.7916	1.820	1.800	1.830	1.750	1.830	387,000	1.7916	4.60%
2025-08-04	1.740	1.740	1.750	1.670	1.760	764,000	1,319,630	1.7273	1.740	1.740	1.750	1.670	1.760	764,000	1.7273	0.58%
2025-08-01	1.730	1.730	1.770	1.700	1.780	476,000	818,640	1.7198	1.730	1.730	1.770	1.700	1.780	476,000	1.7198	0.00%
2025-07-31	1.730	1.690	1.730	1.680	1.800	1,344,000	2,333,970	1.7366	1.730	1.690	1.730	1.680	1.800	1,344,000	1.7366	-5.46%
2025-07-30	1.830	1.830	1.860	1.800	1.880	541,000	986,990	1.8244	1.830	1.830	1.860	1.800	1.880	541,000	1.8244	-2.66%
2025-07-29	1.880	1.860	1.880	1.810	1.880	824,000	1,500,430	1.8209	1.880	1.860	1.880	1.810	1.880	824,000	1.8209	0.53%
2025-07-28	1.870	1.830	1.870	1.830	1.940	636,000	1,202,370	1.8905	1.870	1.830	1.870	1.830	1.940	636,000	1.8905	0.54%
2025-07-25	1.860	1.860	1.870	1.830	1.880	357,000	661,370	1.8526	1.860	1.860	1.870	1.830	1.880	357,000	1.8526	0.00%
2025-07-24	1.860	1.850	1.870	1.780	1.880	931,000	1,698,320	1.8242	1.860	1.850	1.870	1.780	1.880	931,000	1.8242	2.76%
2025-07-23	1.810	1.780	1.810	1.770	1.820	443,000	789,370	1.7819	1.810	1.780	1.810	1.770	1.820	443,000	1.7819	1.12%
2025-07-22	1.790	1.770	1.790	1.760	1.800	491,000	870,550	1.7730	1.790	1.770	1.790	1.760	1.800	491,000	1.7730	0.00%
2025-07-21	1.790	1.780	1.790	1.780	1.820	392,000	703,590	1.7949	1.790	1.780	1.790	1.780	1.820	392,000	1.7949	-1.65%
2025-07-18	1.820	1.810	1.820	1.780	1.850	288,000	516,500	1.7934	1.820	1.810	1.820	1.780	1.850	288,000	1.7934	1.11%
2025-07-17	1.800	1.790	1.810	1.800	1.840	72,000	130,560	1.8133	1.800	1.790	1.810	1.800	1.840	72,000	1.8133	-1.64%
2025-07-16	1.830	1.800	1.840	1.730	1.840	765,000	1,367,990	1.7882	1.830	1.800	1.840	1.730	1.840	765,000	1.7882	3.98%
2025-07-15	1.760	1.740	1.770	1.740	1.780	244,000	427,270	1.7511	1.760	1.740	1.770	1.740	1.780	244,000	1.7511	-1.68%
2025-07-14	1.790	1.760	1.800	1.750	1.800	111,000	196,740	1.7724	1.790	1.760	1.800	1.750	1.800	111,000	1.7724	1.70%
2025-07-11	1.760	1.740	1.760	1.740	1.790	618,000	1,086,240	1.7577	1.760	1.740	1.760	1.740	1.790	618,000	1.7577	0.00%
2025-07-10	1.760	1.750	1.760	1.740	1.850	765,000	1,374,090	1.7962	1.760	1.750	1.760	1.740	1.850	765,000	1.7962	-1.12%
2025-07-09	1.780	1.770	1.780	1.740	1.790	316,000	556,140	1.7599	1.780	1.770	1.780	1.740	1.790	316,000	1.7599	0.00%
2025-07-08	1.780	1.780	1.790	1.730	1.780	254,000	445,067	1.7522	1.780	1.780	1.790	1.730	1.780	254,000	1.7522	-0.56%
2025-07-07	1.790	1.790	1.800	1.720	1.790	148,000	258,050	1.7436	1.790	1.790	1.800	1.720	1.790	148,000	1.7436	2.29%
2025-07-04	1.750	1.730	1.750	1.720	1.800	212,398	371,304	1.7482	1.750	1.730	1.750	1.720	1.800	212,398	1.7482	0.57%
2025-07-03	1.740	1.720	1.740	1.680	1.750	549,000	937,060	1.7068	1.740	1.720	1.740	1.680	1.750	549,000	1.7068	-0.57%
2025-07-02	1.750	1.710	1.750	1.700	1.800	332,000	569,840	1.7164	1.750	1.710	1.750	1.700	1.800	332,000	1.7164	-1.13%
2025-06-30	1.770	1.760	1.770	1.740	1.780	311,000	547,480	1.7604	1.770	1.760	1.770	1.740	1.780	311,000	1.7604	1.72%
2025-06-27	1.740	1.710	1.750	1.700	1.750	238,752	412,883	1.7293	1.740	1.710	1.750	1.700	1.750	238,752	1.7293	-0.57%
2025-06-26	1.750	1.690	1.750	1.640	1.800	602,860	1,033,280	1.7140	1.750	1.690	1.750	1.640	1.800	602,860	1.7140	4.79%
2025-06-25	1.670	1.640	1.680	1.640	1.700	289,000	481,230	1.6652	1.670	1.640	1.680	1.640	1.700	289,000	1.6652	1.21%
2025-06-24	1.650	1.630	1.650	1.620	1.760	204,000	333,300	1.6338	1.650	1.630	1.650	1.620	1.760	204,000	1.6338	1.85%
2025-06-23	1.620	1.590	1.630	1.580	1.640	197,000	319,170	1.6202	1.620	1.590	1.630	1.580	1.640	197,000	1.6202	3.18%
2025-06-20	1.570	1.570	1.660	1.570	1.690	167,000	274,820	1.6456	1.570	1.570	1.660	1.570	1.690	167,000	1.6456	-4.27%
2025-06-19	1.640	1.640	1.650	1.530	1.640	417,000	658,460	1.5790	1.640	1.640	1.650	1.530	1.640	417,000	1.5790	1.86%
2025-06-18	1.610	1.580	1.610	1.560	1.630	390,000	618,920	1.5870	1.610	1.580	1.610	1.560	1.630	390,000	1.5870	-1.23%
2025-06-17	1.630	1.590	1.630	1.590	1.630	201,000	324,410	1.6140	1.630	1.590	1.630	1.590	1.630	201,000	1.6140	-0.61%
2025-06-16	1.640	1.610	1.640	1.600	1.660	598,000	971,780	1.6251	1.640	1.610	1.640	1.600	1.660	598,000	1.6251	-1.80%
2025-06-13	1.670	1.640	1.670	1.610	1.710	773,000	1,263,450	1.6345	1.670	1.640	1.670	1.610	1.710	773,000	1.6345	-5.65%
2025-06-12	1.770	1.750	1.770	1.640	1.780	870,000	1,491,220	1.7140	1.770	1.750	1.770	1.640	1.780	870,000	1.7140	5.99%
2025-06-11	1.670	1.660	1.670	1.590	1.690	757,000	1,241,990	1.6407	1.670	1.660	1.670	1.590	1.690	757,000	1.6407	4.37%
2025-06-10	1.600	1.590	1.600	1.590	1.630	357,000	570,110	1.5969	1.600	1.590	1.600	1.590	1.630	357,000	1.5969	0.00%
2025-06-09	1.600	1.600	1.620	1.560	1.640	716,000	1,135,900	1.5865	1.600	1.600	1.620	1.560	1.640	716,000	1.5865	-1.23%
2025-06-06	1.620	1.580	1.620	1.580	1.640	48,000	76,650	1.5969	1.620	1.580	1.620	1.580	1.640	48,000	1.5969	-1.22%
2025-06-05	1.640	1.640	1.660	1.600	1.680	958,000	1,579,200	1.6484	1.640	1.640	1.660	1.600	1.680	958,000	1.6484	2.50%
2025-06-04	1.600	1.580	1.600	1.560	1.610	402,000	637,630	1.5861	1.600	1.580	1.600	1.560	1.610	402,000	1.5861	-1.23%
2025-06-03	1.620	1.570	1.620	1.450	1.630	1,957,000	2,994,920	1.5304	1.620	1.570	1.620	1.450	1.630	1,957,000	1.5304	12.50%
2025-06-02	1.440	1.440	1.450	1.400	1.480	326,000	472,530	1.4495	1.440	1.440	1.450	1.400	1.480	326,000	1.4495	-2.70%
2025-05-30	1.480	1.460	1.490	1.450	1.500	68,000	99,880	1.4688	1.480	1.460	1.490	1.450	1.500	68,000	1.4688	0.00%
2025-05-29	1.480	1.460	1.480	1.430	1.540	404,000	594,990	1.4727	1.480	1.460	1.480	1.430	1.540	404,000	1.4727	2.78%
2025-05-28	1.440	1.440	1.460	1.440	1.480	189,000	275,780	1.4592	1.440	1.440	1.460	1.440	1.480	189,000	1.4592	-3.36%
2025-05-27	1.490	1.470	1.490	1.470	1.500	221,000	326,440	1.4771	1.490	1.470	1.490	1.470	1.500	221,000	1.4771	0.00%
2025-05-26	1.490	1.460	1.490	1.460	1.490	376,000	552,690	1.4699	1.490	1.460	1.490	1.460	1.490	376,000	1.4699	2.05%
2025-05-23	1.460	1.440	1.460	1.430	1.460	332,000	480,360	1.4469	1.460	1.440	1.460	1.430	1.460	332,000	1.4469	0.00%
2025-05-22	1.460	1.430	1.460	1.410	1.480	262,000	378,400	1.4443	1.460	1.430	1.460	1.410	1.480	262,000	1.4443	-1.35%
2025-05-21	1.480	1.460	1.480	1.450	1.490	149,000	218,730	1.4680	1.480	1.460	1.480	1.450	1.490	149,000	1.4680	1.37%
2025-05-20	1.460	1.420	1.460	1.410	1.460	389,000	556,420	1.4304	1.460	1.420	1.460	1.410	1.460	389,000	1.4304	2.10%
2025-05-19	1.430	1.430	1.480	1.420	1.560	344,000	505,600	1.4698	1.430	1.430	1.480	1.420	1.560	344,000	1.4698	-4.03%
2025-05-16	1.490	1.450	1.490	1.410	1.490	416,000	604,830	1.4539	1.490	1.450	1.490	1.410	1.490	416,000	1.4539	4.93%
2025-05-15	1.420	1.410	1.430	1.390	1.420	248,000	348,260	1.4043	1.420	1.410	1.430	1.390	1.420	248,000	1.4043	1.43%
2025-05-14	1.400	1.390	1.410	1.380	1.400	198,000	276,460	1.3963	1.400	1.390	1.410	1.380	1.400	198,000	1.3963	-0.71%
2025-05-13	1.410	1.390	1.410	1.370	1.420	314,000	434,830	1.3848	1.410	1.390	1.410	1.370	1.420	314,000	1.3848	0.71%
2025-05-12	1.400	1.400	1.410	1.360	1.420	356,000	497,350	1.3971	1.400	1.400	1.410	1.360	1.420	356,000	1.3971	0.72%
2025-05-09	1.390	1.380	1.390	1.370	1.430	200,000	277,470	1.3874	1.390	1.380	1.390	1.370	1.430	200,000	1.3874	-0.71%
2025-05-08	1.400	1.400	1.430	1.380	1.440	70,000	98,740	1.4106	1.400	1.400	1.430	1.380	1.440	70,000	1.4106	-1.41%
2025-05-07	1.420	1.390	1.420	1.390	1.440	55,000	78,170	1.4213	1.420	1.390	1.420	1.390	1.440	55,000	1.4213	-0.70%
2025-05-06	1.430	1.390	1.430	1.370	1.440	224,000	311,980	1.3928	1.430	1.390	1.430	1.370	1.440	224,000	1.3928	0.00%
2025-05-02	1.430	1.390	1.430	1.390	1.460	313,000	447,480	1.4296	1.430	1.390	1.430	1.390	1.460	313,000	1.4296	-1.38%
2025-04-30	1.450	1.420	1.450	1.450	1.460	6,000	8,750	1.4583	1.450	1.420	1.450	1.450	1.460	6,000	1.4583	0.00%
2025-04-29	1.450	1.410	1.450	1.390	1.450	123,000	175,240	1.4247	1.450	1.410	1.450	1.390	1.450	123,000	1.4247	0.69%
2025-04-28	1.440	1.400	1.440	1.390	1.450	249,000	350,540	1.4078	1.440	1.400	1.440	1.390	1.450	249,000	1.4078	3.60%
2025-04-25	1.390	1.370	1.420	1.350	1.420	314,000	439,840	1.4008	1.390	1.370	1.420	1.350	1.420	314,000	1.4008	-0.71%
2025-04-24	1.400	1.350	1.420	1.370	1.410	414,000	575,880	1.3910	1.400	1.350	1.420	1.370	1.410	414,000	1.3910	1.45%
2025-04-23	1.380	1.360	1.380	1.320	1.430	455,000	627,640	1.3794	1.380	1.360	1.380	1.320	1.430	455,000	1.3794	6.15%
2025-04-22	1.300	1.300	1.310	1.280	1.320	340,000	441,630	1.2989	1.300	1.300	1.310	1.280	1.320	340,000	1.2989	1.56%
2025-04-17	1.280	1.280	1.290	1.230	1.290	211,000	269,890	1.2791	1.280	1.280	1.290	1.230	1.290	211,000	1.2791	1.59%
2025-04-16	1.260	1.230	1.250	1.210	1.280	267,000	331,140	1.2402	1.260	1.230	1.250	1.210	1.280	267,000	1.2402	-1.56%
2025-04-15	1.280	1.260	1.270	1.260	1.300	54,000	68,180	1.2626	1.280	1.260	1.270	1.260	1.300	54,000	1.2626	1.59%
2025-04-14	1.260	1.260	1.280	1.250	1.300	279,000	355,640	1.2747	1.260	1.260	1.280	1.250	1.300	279,000	1.2747	0.80%
2025-04-11	1.250	1.240	1.250	1.250	1.310	163,000	208,280	1.2778	1.250	1.240	1.250	1.250	1.310	163,000	1.2778	-0.79%
2025-04-10	1.260	1.260	1.280	1.240	1.340	399,000	509,680	1.2774	1.260	1.260	1.280	1.240	1.340	399,000	1.2774	3.28%
2025-04-09	1.220	1.220	1.240	1.150	1.230	458,000	546,420	1.1931	1.220	1.220	1.240	1.150	1.230	458,000	1.1931	0.00%
2025-04-08	1.220	1.220	1.250	1.160	1.220	884,000	1,049,890	1.1877	1.220	1.220	1.250	1.160	1.220	884,000	1.1877	1.67%
2025-04-07	1.200	1.200	1.210	1.140	1.280	2,886,000	3,476,200	1.2045	1.200	1.200	1.210	1.140	1.280	2,886,000	1.2045	-11.76%
2025-04-03	1.360	1.350	1.370	1.350	1.370	196,000	264,980	1.3519	1.360	1.350	1.370	1.350	1.370	196,000	1.3519	-0.73%
2025-04-02	1.370	1.360	1.370	1.340	1.380	622,000	844,170	1.3572	1.370	1.360	1.370	1.340	1.380	622,000	1.3572	0.74%
2025-04-01	1.360	1.360	1.390	1.360	1.390	322,000	441,060	1.3698	1.360	1.360	1.390	1.360	1.390	322,000	1.3698	-0.73%
2025-03-31	1.370	1.370	1.390	1.360	1.420	289,000	399,190	1.3813	1.370	1.370	1.390	1.360	1.420	289,000	1.3813	-3.52%
2025-03-28	1.420	1.380	1.420	1.370	1.420	413,000	571,180	1.3830	1.420	1.380	1.420	1.370	1.420	413,000	1.3830	2.16%
2025-03-27	1.390	1.380	1.390	1.360	1.430	303,792	424,115	1.3961	1.390	1.380	1.390	1.360	1.430	303,792	1.3961	-1.42%
2025-03-26	1.410	1.400	1.430	1.360	1.440	302,000	422,980	1.4006	1.410	1.400	1.430	1.360	1.440	302,000	1.4006	1.44%
2025-03-25	1.390	1.380	1.390	1.380	1.530	1,729,000	2,449,880	1.4169	1.390	1.380	1.390	1.380	1.530	1,729,000	1.4169	-8.55%
2025-03-24	1.520	1.500	1.520	1.480	1.760	5,123,000	8,042,490	1.5699	1.520	1.500	1.520	1.480	1.760	5,123,000	1.5699	-18.28%
2025-03-21	1.860	1.840	1.860	1.790	1.940	767,000	1,425,000	1.8579	1.860	1.840	1.860	1.790	1.940	767,000	1.8579	-2.11%
2025-03-20	1.900	1.860	1.880	1.860	1.930	924,000	1,748,650	1.8925	1.900	1.860	1.880	1.860	1.930	924,000	1.8925	-1.55%
2025-03-19	1.930	1.910	1.930	1.880	1.970	364,552	705,338	1.9348	1.930	1.910	1.930	1.880	1.970	364,552	1.9348	0.00%
2025-03-18	1.930	1.920	1.930	1.830	1.930	614,000	1,158,430	1.8867	1.930	1.920	1.930	1.830	1.930	614,000	1.8867	6.04%
2025-03-17	1.820	1.820	1.840	1.820	1.880	505,000	927,890	1.8374	1.820	1.820	1.840	1.820	1.880	505,000	1.8374	0.00%
2025-03-14	1.820	1.780	1.820	1.680	1.850	1,000,000	1,789,460	1.7895	1.820	1.780	1.820	1.680	1.850	1,000,000	1.7895	5.81%
2025-03-13	1.720	1.720	1.750	1.700	1.770	387,000	672,080	1.7366	1.720	1.720	1.750	1.700	1.770	387,000	1.7366	-2.82%
2025-03-12	1.770	1.770	1.820	1.770	1.840	206,000	369,060	1.7916	1.770	1.770	1.820	1.770	1.840	206,000	1.7916	-4.32%
2025-03-11	1.850	1.820	1.850	1.790	1.870	890,000	1,628,500	1.8298	1.850	1.820	1.850	1.790	1.870	890,000	1.8298	0.00%
2025-03-10	1.850	1.820	1.850	1.760	1.870	1,512,000	2,752,680	1.8206	1.850	1.820	1.850	1.760	1.870	1,512,000	1.8206	5.11%
2025-03-07	1.760	1.760	1.770	1.730	1.840	1,051,000	1,869,010	1.7783	1.760	1.760	1.770	1.730	1.840	1,051,000	1.7783	-2.22%
2025-03-06	1.800	1.780	1.800	1.680	1.820	3,063,000	5,436,791	1.7750	1.800	1.780	1.800	1.680	1.820	3,063,000	1.7750	7.78%
2025-03-05	1.670	1.650	1.680	1.560	1.670	1,505,682	2,406,235	1.5981	1.670	1.650	1.680	1.560	1.670	1,505,682	1.5981	7.74%
2025-03-04	1.550	1.520	1.550	1.480	1.560	253,000	383,550	1.5160	1.550	1.520	1.550	1.480	1.560	253,000	1.5160	0.65%
2025-03-03	1.540	1.510	1.540	1.510	1.580	689,000	1,067,540	1.5494	1.540	1.510	1.540	1.510	1.580	689,000	1.5494	1.32%
2025-02-28	1.520	1.480	1.520	1.480	1.620	1,012,742	1,552,025	1.5325	1.520	1.480	1.520	1.480	1.620	1,012,742	1.5325	-6.75%
2025-02-27	1.630	1.610	1.630	1.600	1.670	810,000	1,316,000	1.6247	1.630	1.610	1.630	1.600	1.670	810,000	1.6247	-1.81%
2025-02-26	1.660	1.650	1.660	1.590	1.680	1,134,000	1,869,410	1.6485	1.660	1.650	1.660	1.590	1.680	1,134,000	1.6485	3.11%
2025-02-25	1.610	1.590	1.610	1.570	1.640	675,000	1,079,830	1.5997	1.610	1.590	1.610	1.570	1.640	675,000	1.5997	-3.01%
2025-02-24	1.660	1.650	1.660	1.550	1.680	1,828,000	2,978,290	1.6293	1.660	1.650	1.660	1.550	1.680	1,828,000	1.6293	5.06%
2025-02-21	1.580	1.550	1.580	1.550	1.600	672,000	1,059,608	1.5768	1.580	1.550	1.580	1.550	1.600	672,000	1.5768	0.64%
2025-02-20	1.570	1.550	1.570	1.520	1.610	724,000	1,128,930	1.5593	1.570	1.550	1.570	1.520	1.610	724,000	1.5593	1.29%
2025-02-19	1.550	1.570	1.590	1.530	1.580	587,000	912,698	1.5549	1.550	1.570	1.590	1.530	1.580	587,000	1.5549	-1.27%
2025-02-18	1.570	1.570	1.610	1.530	1.620	1,104,000	1,742,612	1.5785	1.570	1.570	1.610	1.530	1.620	1,104,000	1.5785	-2.48%
2025-02-17	1.610	1.610	1.620	1.560	1.730	2,814,500	4,637,523	1.6477	1.610	1.610	1.620	1.560	1.730	2,814,500	1.6477	-0.62%
2025-02-14	1.620	1.590	1.620	1.470	1.620	2,494,000	3,858,870	1.5473	1.620	1.590	1.620	1.470	1.620	2,494,000	1.5473	8.72%
2025-02-13	1.490	1.490	1.500	1.400	1.620	2,351,000	3,564,071	1.5160	1.490	1.490	1.500	1.400	1.620	2,351,000	1.5160	4.93%
2025-02-12	1.420	1.390	1.420	1.360	1.430	408,000	572,080	1.4022	1.420	1.390	1.420	1.360	1.430	408,000	1.4022	2.90%
2025-02-11	1.380	1.370	1.380	1.380	1.430	486,000	681,362	1.4020	1.380	1.370	1.380	1.380	1.430	486,000	1.4020	-2.82%
2025-02-10	1.420	1.400	1.420	1.380	1.440	765,000	1,071,280	1.4004	1.420	1.400	1.420	1.380	1.440	765,000	1.4004	0.00%
2025-02-07	1.420	1.380	1.420	1.360	1.420	847,000	1,176,273	1.3888	1.420	1.380	1.420	1.360	1.420	847,000	1.3888	2.16%
2025-02-06	1.390	1.380	1.400	1.320	1.420	419,000	583,008	1.3914	1.390	1.380	1.400	1.320	1.420	419,000	1.3914	2.21%
2025-02-05	1.360	1.360	1.390	1.350	1.380	341,000	462,765	1.3571	1.360	1.360	1.390	1.350	1.380	341,000	1.3571	-1.45%
2025-02-04	1.380	1.370	1.410	1.370	1.430	409,000	566,797	1.3858	1.380	1.370	1.410	1.370	1.430	409,000	1.3858	0.00%
2025-02-03	1.380	1.380	1.420	1.370	1.420	200,000	279,091	1.3955	1.380	1.380	1.420	1.370	1.420	200,000	1.3955	-2.82%
2025-01-28	1.420	1.420	1.430	1.390	1.420	168,000	236,970	1.4105	1.420	1.420	1.430	1.390	1.420	168,000	1.4105	-0.70%
2025-01-27	1.430	1.420	1.450	1.420	1.450	136,000	193,840	1.4253	1.430	1.420	1.450	1.420	1.450	136,000	1.4253	-0.69%
2025-01-24	1.440	1.420	1.440	1.390	1.470	359,000	512,920	1.4287	1.440	1.420	1.440	1.390	1.470	359,000	1.4287	2.13%
2025-01-23	1.410	1.410	1.420	1.410	1.440	36,000	51,240	1.4233	1.410	1.410	1.420	1.410	1.440	36,000	1.4233	-1.40%
2025-01-22	1.430	1.390	1.430	1.390	1.430	192,000	271,120	1.4121	1.430	1.390	1.430	1.390	1.430	192,000	1.4121	-2.05%
2025-01-21	1.460	1.390	1.460	1.380	1.480	636,000	915,738	1.4398	1.460	1.390	1.460	1.380	1.480	636,000	1.4398	0.00%
2025-01-20	1.460	1.450	1.460	1.420	1.490	500,000	729,480	1.4590	1.460	1.450	1.460	1.420	1.490	500,000	1.4590	2.82%
2025-01-17	1.420	1.420	1.450	1.420	1.460	181,000	259,750	1.4351	1.420	1.420	1.450	1.420	1.460	181,000	1.4351	-2.07%
2025-01-16	1.450	1.440	1.470	1.350	1.470	659,000	931,590	1.4136	1.450	1.440	1.470	1.350	1.470	659,000	1.4136	2.11%
2025-01-15	1.420	1.420	1.440	1.350	1.440	107,000	150,030	1.4021	1.420	1.420	1.440	1.350	1.440	107,000	1.4021	-2.07%
2025-01-14	1.450	1.430	1.450	1.380	1.470	467,000	668,990	1.4325	1.450	1.430	1.450	1.380	1.470	467,000	1.4325	5.07%
2025-01-13	1.380	1.350	1.390	1.350	1.380	99,000	134,890	1.3625	1.380	1.350	1.390	1.350	1.380	99,000	1.3625	0.00%
2025-01-10	1.380	1.350	1.380	1.360	1.380	431,000	589,440	1.3676	1.380	1.350	1.380	1.360	1.380	431,000	1.3676	0.00%
2025-01-09	1.380	1.370	1.380	1.330	1.380	26,000	35,530	1.3665	1.380	1.370	1.380	1.330	1.380	26,000	1.3665	-1.43%
2025-01-08	1.400	1.360	1.400	1.310	1.430	694,000	947,360	1.3651	1.400	1.360	1.400	1.310	1.430	694,000	1.3651	-4.11%
2025-01-07	1.460	1.420	1.460	1.430	1.510	504,000	742,520	1.4733	1.460	1.420	1.460	1.430	1.510	504,000	1.4733	-1.35%
2025-01-06	1.480	1.460	1.480	1.420	1.480	456,000	663,890	1.4559	1.480	1.460	1.480	1.420	1.480	456,000	1.4559	2.07%
2025-01-03	1.450	1.410	1.450	1.360	1.450	733,000	1,037,480	1.4154	1.450	1.410	1.450	1.360	1.450	733,000	1.4154	6.62%
2025-01-02	1.360	1.360	1.390	1.350	1.430	526,000	722,190	1.3730	1.360	1.360	1.390	1.350	1.430	526,000	1.3730	-4.23%
2024-12-31	1.420	1.390	1.420	1.330	1.450	678,000	951,110	1.4028	1.420	1.390	1.420	1.330	1.450	678,000	1.4028	3.65%
2024-12-30	1.370	1.370	1.400	1.370	1.420	159,000	221,460	1.3928	1.370	1.370	1.400	1.370	1.420	159,000	1.3928	-3.52%
2024-12-27	1.420	1.410	1.420	1.280	1.430	1,495,536	2,041,383	1.3650	1.420	1.410	1.420	1.280	1.430	1,495,536	1.3650	6.77%
2024-12-24	1.330	1.330	1.340	1.280	1.350	314,000	414,940	1.3215	1.330	1.330	1.340	1.280	1.350	314,000	1.3215	6.40%
2024-12-23	1.250	1.250	1.280	1.200	1.280	898,000	1,115,680	1.2424	1.250	1.250	1.280	1.200	1.280	898,000	1.2424	3.31%
2024-12-20	1.210	1.210	1.240	1.200	1.260	792,000	963,780	1.2169	1.210	1.210	1.240	1.200	1.260	792,000	1.2169	-0.82%
2024-12-19	1.220	1.220	1.250	1.170	1.250	411,000	501,050	1.2191	1.220	1.220	1.250	1.170	1.250	411,000	1.2191	0.00%
2024-12-18	1.220	1.220	1.230	1.170	1.230	553,000	659,060	1.1918	1.220	1.220	1.230	1.170	1.230	553,000	1.1918	1.67%
2024-12-17	1.200	1.200	1.220	1.200	1.240	324,000	391,280	1.2077	1.200	1.200	1.220	1.200	1.240	324,000	1.2077	-3.23%
2024-12-16	1.240	1.230	1.250	1.220	1.260	187,000	231,810	1.2396	1.240	1.230	1.250	1.220	1.260	187,000	1.2396	0.00%
2024-12-13	1.240	1.240	1.260	1.230	1.300	971,000	1,211,080	1.2473	1.240	1.240	1.260	1.230	1.300	971,000	1.2473	-3.88%
2024-12-12	1.290	1.290	1.300	1.240	1.300	272,000	349,090	1.2834	1.290	1.290	1.300	1.240	1.300	272,000	1.2834	0.78%
2024-12-11	1.280	1.270	1.300	1.250	1.300	212,000	270,090	1.2740	1.280	1.270	1.300	1.250	1.300	212,000	1.2740	2.40%
2024-12-10	1.250	1.250	1.280	1.250	1.340	581,000	753,020	1.2961	1.250	1.250	1.280	1.250	1.340	581,000	1.2961	-2.34%
2024-12-09	1.280	1.280	1.300	1.220	1.290	1,316,000	1,647,150	1.2516	1.280	1.280	1.300	1.220	1.290	1,316,000	1.2516	0.00%
2024-12-06	1.280	1.280	1.310	1.250	1.330	663,000	862,870	1.3015	1.280	1.280	1.310	1.250	1.330	663,000	1.3015	0.00%
2024-12-05	1.280	1.260	1.280	1.240	1.290	99,000	124,560	1.2582	1.280	1.260	1.280	1.240	1.290	99,000	1.2582	0.79%
2024-12-04	1.270	1.260	1.270	1.220	1.330	791,000	1,009,250	1.2759	1.270	1.260	1.270	1.220	1.330	791,000	1.2759	-2.31%
2024-12-03	1.300	1.300	1.320	1.260	1.370	1,058,000	1,402,800	1.3259	1.300	1.300	1.320	1.260	1.370	1,058,000	1.3259	-4.41%
2024-12-02	1.360	1.360	1.390	1.340	1.390	213,000	291,080	1.3666	1.360	1.360	1.390	1.340	1.390	213,000	1.3666	1.49%
2024-11-29	1.340	1.340	1.370	1.310	1.400	381,000	520,190	1.3653	1.340	1.340	1.370	1.310	1.400	381,000	1.3653	1.52%
2024-11-28	1.320	1.300	1.320	1.300	1.420	664,000	899,540	1.3547	1.320	1.300	1.320	1.300	1.420	664,000	1.3547	0.76%
2024-11-27	1.310	1.310	1.330	1.270	1.330	128,000	166,970	1.3045	1.310	1.310	1.330	1.270	1.330	128,000	1.3045	2.34%
2024-11-26	1.280	1.280	1.300	1.280	1.310	241,000	313,100	1.2992	1.280	1.280	1.300	1.280	1.310	241,000	1.2992	0.79%
2024-11-25	1.270	1.260	1.270	1.230	1.300	285,000	362,030	1.2703	1.270	1.260	1.270	1.230	1.300	285,000	1.2703	1.60%
2024-11-22	1.250	1.240	1.250	1.250	1.320	499,000	635,560	1.2737	1.250	1.240	1.250	1.250	1.320	499,000	1.2737	-3.85%
2024-11-21	1.300	1.300	1.310	1.270	1.350	613,000	797,160	1.3004	1.300	1.300	1.310	1.270	1.350	613,000	1.3004	-2.99%
2024-11-20	1.340	1.340	1.350	1.310	1.370	214,000	288,500	1.3481	1.340	1.340	1.350	1.310	1.370	214,000	1.3481	1.52%
2024-11-19	1.320	1.310	1.320	1.310	1.360	218,000	289,690	1.3289	1.320	1.310	1.320	1.310	1.360	218,000	1.3289	0.76%
2024-11-18	1.310	1.310	1.320	1.310	1.390	277,000	375,000	1.3538	1.310	1.310	1.320	1.310	1.390	277,000	1.3538	-2.96%
2024-11-15	1.350	1.350	1.390	1.350	1.400	279,000	382,080	1.3695	1.350	1.350	1.390	1.350	1.400	279,000	1.3695	0.00%
2024-11-14	1.350	1.350	1.360	1.340	1.440	899,000	1,231,310	1.3696	1.350	1.350	1.360	1.340	1.440	899,000	1.3696	-4.26%
2024-11-13	1.410	1.400	1.410	1.340	1.410	262,000	360,940	1.3776	1.410	1.400	1.410	1.340	1.410	262,000	1.3776	2.17%
2024-11-12	1.380	1.370	1.380	1.350	1.430	860,000	1,195,310	1.3899	1.380	1.370	1.380	1.350	1.430	860,000	1.3899	-1.43%
2024-11-11	1.400	1.390	1.410	1.380	1.550	2,979,000	4,242,150	1.4240	1.400	1.390	1.410	1.380	1.550	2,979,000	1.4240	-10.83%
2024-11-08	1.570	1.530	1.570	1.500	1.600	806,000	1,242,420	1.5415	1.570	1.530	1.570	1.500	1.600	806,000	1.5415	0.64%
2024-11-07	1.560	1.540	1.570	1.500	1.600	670,000	1,038,210	1.5496	1.560	1.540	1.570	1.500	1.600	670,000	1.5496	4.00%
2024-11-06	1.500	1.500	1.530	1.500	1.590	496,000	764,940	1.5422	1.500	1.500	1.530	1.500	1.590	496,000	1.5422	-3.85%
2024-11-05	1.560	1.510	1.560	1.500	1.560	1,027,000	1,565,600	1.5244	1.560	1.510	1.560	1.500	1.560	1,027,000	1.5244	1.30%
2024-11-04	1.540	1.490	1.540	1.460	1.580	821,000	1,258,340	1.5327	1.540	1.490	1.540	1.460	1.580	821,000	1.5327	3.36%
2024-11-01	1.490	1.490	1.520	1.430	1.530	1,200,000	1,787,130	1.4893	1.490	1.490	1.520	1.430	1.530	1,200,000	1.4893	0.00%
2024-10-31	1.490	1.470	1.490	1.470	1.510	437,590	653,309	1.4930	1.490	1.470	1.490	1.470	1.510	437,590	1.4930	1.36%
2024-10-30	1.470	1.460	1.480	1.450	1.520	790,000	1,162,955	1.4721	1.470	1.460	1.480	1.450	1.520	790,000	1.4721	-3.29%
2024-10-29	1.520	1.520	1.550	1.510	1.560	609,000	932,110	1.5306	1.520	1.520	1.550	1.510	1.560	609,000	1.5306	-1.30%
2024-10-28	1.540	1.530	1.540	1.460	1.640	2,431,000	3,642,760	1.4985	1.540	1.530	1.540	1.460	1.640	2,431,000	1.4985	-3.14%
2024-10-25	1.590	1.590	1.620	1.570	1.640	719,000	1,151,310	1.6013	1.590	1.590	1.620	1.570	1.640	719,000	1.6013	-4.79%
2024-10-24	1.670	1.630	1.670	1.580	1.680	1,416,000	2,325,090	1.6420	1.670	1.630	1.670	1.580	1.680	1,416,000	1.6420	3.09%
2024-10-23	1.620	1.590	1.620	1.590	1.730	3,456,000	5,682,152	1.6441	1.620	1.590	1.620	1.590	1.730	3,456,000	1.6441	-3.57%
2024-10-22	1.680	1.680	1.700	1.650	1.730	1,161,000	1,958,320	1.6868	1.680	1.680	1.700	1.650	1.730	1,161,000	1.6868	-2.89%
2024-10-21	1.730	1.730	1.800	1.720	1.830	465,000	823,450	1.7709	1.730	1.730	1.800	1.720	1.830	465,000	1.7709	-5.98%
2024-10-18	1.840	1.770	1.840	1.630	1.840	1,785,000	3,091,150	1.7317	1.840	1.770	1.840	1.630	1.840	1,785,000	1.7317	8.24%
2024-10-17	1.700	1.660	1.700	1.660	1.770	604,250	1,020,775	1.6893	1.700	1.660	1.700	1.660	1.770	604,250	1.6893	-1.73%
2024-10-16	1.730	1.680	1.730	1.640	1.770	1,009,000	1,715,720	1.7004	1.730	1.680	1.730	1.640	1.770	1,009,000	1.7004	0.58%
2024-10-15	1.720	1.650	1.720	1.640	1.840	2,223,000	3,730,920	1.6783	1.720	1.650	1.720	1.640	1.840	2,223,000	1.6783	-2.82%
2024-10-14	1.770	1.760	1.770	1.650	2.300	8,179,000	14,730,480	1.8010	1.770	1.760	1.770	1.650	2.300	8,179,000	1.8010	-25.00%
2024-10-10	2.360	2.350	2.360	2.190	2.400	2,069,196	4,783,652	2.3118	2.360	2.350	2.360	2.190	2.400	2,069,196	2.3118	8.26%
2024-10-09	2.180	2.180	2.190	2.180	2.570	2,171,000	4,940,460	2.2757	2.180	2.180	2.190	2.180	2.570	2,171,000	2.2757	-8.79%
2024-10-08	2.390	2.360	2.390	2.360	2.820	4,149,000	10,544,555	2.5415	2.390	2.360	2.390	2.360	2.820	4,149,000	2.5415	-11.48%
2024-10-07	2.700	2.690	2.700	2.320	2.710	4,255,000	10,986,390	2.5820	2.700	2.690	2.700	2.320	2.710	4,255,000	2.5820	16.38%
2024-10-04	2.320	2.320	2.330	2.160	2.360	1,634,500	3,765,005	2.3035	2.320	2.320	2.330	2.160	2.360	1,634,500	2.3035	7.41%
2024-10-03	2.160	2.150	2.160	2.080	2.380	2,954,000	6,446,600	2.1823	2.160	2.150	2.160	2.080	2.380	2,954,000	2.1823	-9.24%
2024-10-02	2.380	2.380	2.400	2.280	2.490	3,791,200	9,074,496	2.3936	2.380	2.380	2.400	2.280	2.490	3,791,200	2.3936	5.78%
2024-09-30	2.250	2.220	2.250	2.010	2.340	4,934,584	10,966,500	2.2224	2.250	2.220	2.250	2.010	2.340	4,934,584	2.2224	12.50%
2024-09-27	2.000	1.980	2.000	1.900	2.010	4,434,000	8,783,660	1.9810	2.000	1.980	2.000	1.900	2.010	4,434,000	1.9810	7.53%
2024-09-26	1.860	1.820	1.860	1.740	1.880	1,600,000	2,933,220	1.8333	1.860	1.820	1.860	1.740	1.880	1,600,000	1.8333	5.68%
2024-09-25	1.760	1.750	1.770	1.730	1.950	1,622,000	2,879,176	1.7751	1.760	1.750	1.770	1.730	1.950	1,622,000	1.7751	-4.86%
2024-09-24	1.850	1.850	1.860	1.740	1.980	3,476,000	6,550,756	1.8846	1.850	1.850	1.860	1.740	1.980	3,476,000	1.8846	6.32%
2024-09-23	1.740	1.740	1.760	1.680	1.820	1,235,000	2,145,980	1.7376	1.740	1.740	1.760	1.680	1.820	1,235,000	1.7376	-1.14%
2024-09-20	1.760	1.760	1.780	1.760	1.860	845,000	1,524,420	1.8040	1.760	1.760	1.780	1.760	1.860	845,000	1.8040	-1.12%
2024-09-19	1.780	1.780	1.790	1.720	1.860	2,820,924	5,051,312	1.7907	1.780	1.780	1.790	1.720	1.860	2,820,924	1.7907	-4.30%
2024-09-17	1.860	1.850	1.860	1.830	1.930	857,000	1,592,360	1.8581	1.860	1.850	1.860	1.830	1.930	857,000	1.8581	-3.63%
2024-09-16	1.930	1.930	1.940	1.640	2.170	5,487,076	10,465,927	1.9074	1.930	1.930	1.940	1.640	2.170	5,487,076	1.9074	20.62%
2024-09-13	1.600	1.590	1.600	1.480	1.620	1,084,000	1,693,110	1.5619	1.600	1.590	1.600	1.480	1.620	1,084,000	1.5619	6.67%
2024-09-12	1.500	1.500	1.510	1.470	1.570	529,000	793,746	1.5005	1.500	1.500	1.510	1.470	1.570	529,000	1.5005	-3.85%
2024-09-11	1.560	1.560	1.570	1.490	1.580	477,000	730,042	1.5305	1.560	1.560	1.570	1.490	1.580	477,000	1.5305	-1.27%
2024-09-10	1.580	1.570	1.580	1.490	1.610	516,000	797,450	1.5454	1.580	1.570	1.580	1.490	1.610	516,000	1.5454	-1.25%
2024-09-09	1.600	1.590	1.600	1.500	1.620	1,882,000	2,971,610	1.5790	1.600	1.590	1.600	1.500	1.620	1,882,000	1.5790	7.38%
2024-09-05	1.490	1.480	1.490	1.430	1.490	394,000	577,430	1.4656	1.490	1.480	1.490	1.430	1.490	394,000	1.4656	0.68%
2024-09-04	1.480	1.480	1.490	1.430	1.490	345,000	506,470	1.4680	1.480	1.480	1.490	1.430	1.490	345,000	1.4680	0.68%
2024-09-03	1.470	1.430	1.470	1.380	1.500	472,000	692,140	1.4664	1.470	1.430	1.470	1.380	1.500	472,000	1.4664	1.38%
2024-09-02	1.450	1.420	1.450	1.350	1.510	1,634,000	2,323,660	1.4221	1.450	1.420	1.450	1.350	1.510	1,634,000	1.4221	-3.97%
2024-08-30	1.510	1.500	1.510	1.410	1.520	1,929,000	2,861,710	1.4835	1.510	1.500	1.510	1.410	1.520	1,929,000	1.4835	4.14%
2024-08-29	1.450	1.450	1.460	1.330	1.450	804,000	1,119,730	1.3927	1.450	1.450	1.460	1.330	1.450	804,000	1.3927	2.11%
2024-08-28	1.420	1.400	1.420	1.350	1.480	1,262,000	1,785,490	1.4148	1.420	1.400	1.420	1.350	1.480	1,262,000	1.4148	2.16%
2024-08-27	1.390	1.380	1.390	1.260	1.390	824,000	1,095,923	1.3300	1.390	1.380	1.390	1.260	1.390	824,000	1.3300	7.75%
2024-08-26	1.290	1.280	1.290	1.170	1.310	803,000	1,005,740	1.2525	1.290	1.280	1.290	1.170	1.310	803,000	1.2525	12.17%
2024-08-23	1.150	1.150	1.190	1.140	1.180	113,000	131,208	1.1611	1.150	1.150	1.190	1.140	1.180	113,000	1.1611	-2.54%
2024-08-22	1.180	1.140	1.180	1.130	1.180	309,000	356,410	1.1534	1.180	1.140	1.180	1.130	1.180	309,000	1.1534	2.61%
2024-08-21	1.150	1.120	1.150	1.110	1.160	502,000	574,720	1.1449	1.150	1.120	1.150	1.110	1.160	502,000	1.1449	-0.86%
2024-08-20	1.160	1.150	1.160	1.100	1.180	293,000	326,630	1.1148	1.160	1.150	1.160	1.100	1.180	293,000	1.1148	2.65%
2024-08-19	1.130	1.100	1.130	1.090	1.140	121,000	133,780	1.1056	1.130	1.100	1.130	1.090	1.140	121,000	1.1056	3.67%
2024-08-16	1.090	1.090	1.130	1.050	1.160	753,000	822,018	1.0917	1.090	1.090	1.130	1.050	1.160	753,000	1.0917	-4.39%
2024-08-15	1.140	1.140	1.150	1.140	1.190	93,000	108,100	1.1624	1.140	1.140	1.150	1.140	1.190	93,000	1.1624	-0.87%
2024-08-14	1.150	1.150	1.160	1.140	1.170	66,000	76,240	1.1552	1.150	1.150	1.160	1.140	1.170	66,000	1.1552	-2.54%
2024-08-13	1.180	1.180	1.190	1.140	1.210	87,000	101,410	1.1656	1.180	1.180	1.190	1.140	1.210	87,000	1.1656	2.61%
2024-08-12	1.150	1.150	1.220	1.140	1.220	295,000	343,580	1.1647	1.150	1.150	1.220	1.140	1.220	295,000	1.1647	-5.74%
2024-08-09	1.220	1.190	1.220	1.120	1.220	504,000	588,640	1.1679	1.220	1.190	1.220	1.120	1.220	504,000	1.1679	5.17%
2024-08-08	1.160	1.160	1.170	1.080	1.180	471,000	527,550	1.1201	1.160	1.160	1.170	1.080	1.180	471,000	1.1201	3.57%
2024-08-07	1.120	1.120	1.140	1.060	1.150	525,000	578,770	1.1024	1.120	1.120	1.140	1.060	1.150	525,000	1.1024	3.70%
2024-08-06	1.080	1.080	1.100	1.060	1.140	562,000	609,410	1.0844	1.080	1.080	1.100	1.060	1.140	562,000	1.0844	2.86%
2024-08-05	1.050	1.050	1.100	1.050	1.150	915,000	1,012,390	1.1064	1.050	1.050	1.100	1.050	1.150	915,000	1.1064	-7.89%
2024-08-02	1.140	1.140	1.160	1.140	1.180	294,000	337,130	1.1467	1.140	1.140	1.160	1.140	1.180	294,000	1.1467	-4.20%
2024-08-01	1.190	1.190	1.210	1.170	1.200	76,000	90,310	1.1883	1.190	1.190	1.210	1.170	1.200	76,000	1.1883	-2.46%
2024-07-31	1.220	1.180	1.220	1.150	1.270	397,000	472,750	1.1908	1.220	1.180	1.220	1.150	1.270	397,000	1.1908	2.52%
2024-07-30	1.190	1.150	1.200	1.150	1.190	133,000	156,310	1.1753	1.190	1.150	1.200	1.150	1.190	133,000	1.1753	-0.83%
2024-07-29	1.200	1.180	1.200	1.170	1.250	303,000	366,740	1.2104	1.200	1.180	1.200	1.170	1.250	303,000	1.2104	0.84%
2024-07-26	1.190	1.160	1.190	1.130	1.200	417,000	481,860	1.1555	1.190	1.160	1.190	1.130	1.200	417,000	1.1555	4.39%
2024-07-25	1.140	1.130	1.140	1.130	1.160	406,000	466,680	1.1495	1.140	1.130	1.140	1.130	1.160	406,000	1.1495	-1.72%
2024-07-24	1.160	1.130	1.160	1.130	1.200	1,075,000	1,236,610	1.1503	1.160	1.130	1.160	1.130	1.200	1,075,000	1.1503	-4.13%
2024-07-23	1.210	1.190	1.210	1.190	1.260	342,000	413,400	1.2088	1.210	1.190	1.210	1.190	1.260	342,000	1.2088	-4.72%
2024-07-22	1.270	1.220	1.270	1.180	1.290	1,203,000	1,465,480	1.2182	1.270	1.220	1.270	1.180	1.290	1,203,000	1.2182	-0.78%
2024-07-19	1.280	1.260	1.280	1.250	1.310	301,000	381,340	1.2669	1.280	1.260	1.280	1.250	1.310	301,000	1.2669	-2.29%
2024-07-18	1.310	1.310	1.340	1.300	1.360	521,000	690,930	1.3262	1.310	1.310	1.340	1.300	1.360	521,000	1.3262	0.00%
2024-07-17	1.310	1.310	1.320	1.310	1.450	780,000	1,065,710	1.3663	1.310	1.310	1.320	1.310	1.450	780,000	1.3663	-10.27%
2024-07-16	1.460	1.400	1.470	1.410	1.460	259,000	371,650	1.4349	1.460	1.400	1.470	1.410	1.460	259,000	1.4349	-0.68%
2024-07-15	1.470	1.430	1.470	1.410	1.470	109,000	157,030	1.4406	1.470	1.430	1.470	1.410	1.470	109,000	1.4406	-1.34%
2024-07-12	1.490	1.460	1.490	1.410	1.500	709,000	1,032,730	1.4566	1.490	1.460	1.490	1.410	1.500	709,000	1.4566	3.47%
2024-07-11	1.440	1.400	1.450	1.360	1.450	571,000	800,420	1.4018	1.440	1.400	1.450	1.360	1.450	571,000	1.4018	3.60%
2024-07-10	1.390	1.390	1.400	1.350	1.410	124,000	171,450	1.3827	1.390	1.390	1.400	1.350	1.410	124,000	1.3827	1.46%
2024-07-09	1.370	1.370	1.400	1.330	1.410	776,000	1,065,670	1.3733	1.370	1.370	1.400	1.330	1.410	776,000	1.3733	0.00%
2024-07-08	1.370	1.370	1.380	1.330	1.390	298,000	405,250	1.3599	1.370	1.370	1.380	1.330	1.390	298,000	1.3599	0.74%
2024-07-05	1.360	1.340	1.370	1.330	1.370	240,000	323,370	1.3474	1.360	1.340	1.370	1.330	1.370	240,000	1.3474	2.26%
2024-07-04	1.330	1.370	1.390	1.330	1.380	443,464	602,287	1.3581	1.330	1.370	1.390	1.330	1.380	443,464	1.3581	-0.75%
2024-07-03	1.340	1.340	1.380	1.320	1.370	111,821	150,969	1.3501	1.340	1.340	1.380	1.320	1.370	111,821	1.3501	0.00%
2024-07-02	1.340	1.310	1.350	1.320	1.390	220,000	296,370	1.3471	1.340	1.310	1.350	1.320	1.390	220,000	1.3471	2.29%
2024-06-28	1.310	1.310	1.350	1.290	1.360	305,000	400,580	1.3134	1.310	1.310	1.350	1.290	1.360	305,000	1.3134	0.77%
2024-06-27	1.300	1.300	1.340	1.300	1.340	362,000	472,300	1.3047	1.300	1.300	1.340	1.300	1.340	362,000	1.3047	-1.52%
2024-06-26	1.320	1.310	1.320	1.320	1.390	158,000	212,350	1.3440	1.320	1.310	1.320	1.320	1.390	158,000	1.3440	0.00%
2024-06-25	1.320	1.320	1.340	1.320	1.370	39,000	52,050	1.3346	1.320	1.320	1.340	1.320	1.370	39,000	1.3346	0.00%
2024-06-24	1.320	1.320	1.350	1.300	1.370	371,000	492,650	1.3279	1.320	1.320	1.350	1.300	1.370	371,000	1.3279	0.00%
2024-06-21	1.320	1.320	1.340	1.320	1.400	167,000	228,305	1.3671	1.320	1.320	1.340	1.320	1.400	167,000	1.3671	-2.94%
2024-06-20	1.360	1.360	1.410	1.360	1.420	219,000	302,280	1.3803	1.360	1.360	1.410	1.360	1.420	219,000	1.3803	-2.16%
2024-06-19	1.390	1.350	1.400	1.300	1.410	524,000	723,060	1.3799	1.390	1.350	1.400	1.300	1.410	524,000	1.3799	7.75%
2024-06-18	1.290	1.290	1.320	1.290	1.390	621,000	809,540	1.3036	1.290	1.290	1.320	1.290	1.390	621,000	1.3036	-3.01%
2024-06-17	1.330	1.330	1.380	1.310	1.380	968,000	1,297,440	1.3403	1.330	1.330	1.380	1.310	1.380	968,000	1.3403	-1.48%
2024-06-14	1.350	1.340	1.350	1.350	1.450	432,000	600,640	1.3904	1.350	1.340	1.350	1.350	1.450	432,000	1.3904	-3.57%
2024-06-13	1.400	1.390	1.420	1.390	1.430	409,000	573,300	1.4017	1.400	1.390	1.420	1.390	1.430	409,000	1.4017	0.00%
2024-06-12	1.400	1.400	1.450	1.390	1.420	694,000	971,285	1.3995	1.400	1.400	1.450	1.390	1.420	694,000	1.3995	-2.10%
2024-06-11	1.430	1.400	1.440	1.400	1.490	539,000	770,920	1.4303	1.430	1.400	1.440	1.400	1.490	539,000	1.4303	-1.38%
2024-06-07	1.450	1.450	1.480	1.430	1.520	480,000	704,980	1.4687	1.450	1.450	1.480	1.430	1.520	480,000	1.4687	-0.68%
2024-06-06	1.460	1.460	1.500	1.460	1.510	307,000	455,400	1.4834	1.460	1.460	1.500	1.460	1.510	307,000	1.4834	-2.01%
2024-06-05	1.490	1.490	1.530	1.470	1.560	709,000	1,071,020	1.5106	1.490	1.490	1.530	1.470	1.560	709,000	1.5106	-1.97%
2024-06-04	1.520	1.520	1.550	1.520	1.560	33,000	50,670	1.5355	1.520	1.520	1.550	1.520	1.560	33,000	1.5355	1.33%
2024-06-03	1.500	1.500	1.540	1.500	1.570	435,000	669,210	1.5384	1.500	1.500	1.540	1.500	1.570	435,000	1.5384	1.35%
2024-05-31	1.480	1.480	1.510	1.480	1.550	445,000	677,600	1.5227	1.480	1.480	1.510	1.480	1.550	445,000	1.5227	-1.33%
2024-05-30	1.500	1.500	1.570	1.500	1.570	295,000	448,060	1.5188	1.500	1.500	1.570	1.500	1.570	295,000	1.5188	-4.46%
2024-05-29	1.570	1.540	1.570	1.540	1.620	234,000	368,980	1.5768	1.570	1.540	1.570	1.540	1.620	234,000	1.5768	0.00%
2024-05-28	1.570	1.570	1.610	1.550	1.620	186,000	293,230	1.5765	1.570	1.570	1.610	1.550	1.620	186,000	1.5765	-3.09%
2024-05-27	1.620	1.610	1.620	1.560	1.650	514,000	823,780	1.6027	1.620	1.610	1.620	1.560	1.650	514,000	1.6027	0.62%
2024-05-24	1.610	1.610	1.640	1.560	1.710	909,179	1,479,508	1.6273	1.610	1.610	1.640	1.560	1.710	909,179	1.6273	-2.42%
2024-05-23	1.650	1.640	1.680	1.570	1.720	923,000	1,512,030	1.6382	1.650	1.640	1.680	1.570	1.720	923,000	1.6382	-4.07%
2024-05-22	1.720	1.720	1.730	1.630	1.790	1,504,940	2,602,527	1.7293	1.720	1.720	1.730	1.630	1.790	1,504,940	1.7293	4.88%
2024-05-21	1.640	1.640	1.680	1.640	1.720	1,190,000	1,999,730	1.6804	1.640	1.640	1.680	1.640	1.720	1,190,000	1.6804	-1.80%
2024-05-20	1.670	1.670	1.690	1.590	1.760	1,885,000	3,175,420	1.6846	1.670	1.670	1.690	1.590	1.760	1,885,000	1.6846	6.37%
2024-05-17	1.570	1.520	1.580	1.520	1.590	431,000	672,950	1.5614	1.570	1.520	1.580	1.520	1.590	431,000	1.5614	1.29%
2024-05-16	1.550	1.530	1.550	1.460	1.600	2,176,000	3,324,190	1.5277	1.550	1.530	1.550	1.460	1.600	2,176,000	1.5277	0.65%
2024-05-14	1.540	1.510	1.540	1.500	1.570	707,000	1,085,660	1.5356	1.540	1.510	1.540	1.500	1.570	707,000	1.5356	1.32%
2024-05-13	1.520	1.520	1.550	1.500	1.570	563,000	866,030	1.5382	1.520	1.520	1.550	1.500	1.570	563,000	1.5382	-1.30%
2024-05-10	1.540	1.520	1.540	1.500	1.570	553,000	843,020	1.5244	1.540	1.520	1.540	1.500	1.570	553,000	1.5244	0.00%
2024-05-09	1.540	1.530	1.540	1.510	1.590	943,000	1,456,020	1.5440	1.540	1.530	1.540	1.510	1.590	943,000	1.5440	1.32%
2024-05-08	1.520	1.520	1.530	1.470	1.610	870,000	1,325,500	1.5236	1.520	1.520	1.530	1.470	1.610	870,000	1.5236	-6.17%
2024-05-07	1.620	1.600	1.620	1.530	1.660	1,197,000	1,913,720	1.5988	1.620	1.600	1.620	1.530	1.660	1,197,000	1.5988	-2.41%
2024-05-06	1.660	1.650	1.660	1.630	1.770	1,085,000	1,858,750	1.7131	1.660	1.650	1.660	1.630	1.770	1,085,000	1.7131	-3.49%
2024-05-03	1.720	1.700	1.720	1.640	1.760	1,467,000	2,499,200	1.7036	1.720	1.700	1.720	1.640	1.760	1,467,000	1.7036	3.61%
2024-05-02	1.660	1.660	1.690	1.530	1.720	1,806,782	3,005,937	1.6637	1.660	1.660	1.690	1.530	1.720	1,806,782	1.6637	5.06%
2024-04-30	1.580	1.530	1.580	1.530	1.600	1,008,000	1,575,040	1.5625	1.580	1.530	1.580	1.530	1.600	1,008,000	1.5625	3.27%
2024-04-29	1.530	1.520	1.580	1.490	1.600	1,663,000	2,552,610	1.5349	1.530	1.520	1.580	1.490	1.600	1,663,000	1.5349	5.52%
2024-04-26	1.450	1.450	1.480	1.400	1.510	1,095,000	1,620,330	1.4798	1.450	1.450	1.480	1.400	1.510	1,095,000	1.4798	3.57%
2024-04-25	1.400	1.400	1.450	1.370	1.460	232,000	330,870	1.4262	1.400	1.400	1.450	1.370	1.460	232,000	1.4262	-3.45%
2024-04-24	1.450	1.450	1.470	1.310	1.460	1,093,000	1,549,730	1.4179	1.450	1.450	1.470	1.310	1.460	1,093,000	1.4179	10.69%
2024-04-23	1.310	1.300	1.310	1.280	1.350	126,000	166,530	1.3217	1.310	1.300	1.310	1.280	1.350	126,000	1.3217	0.00%
2024-04-22	1.310	1.310	1.330	1.260	1.330	370,000	486,490	1.3148	1.310	1.310	1.330	1.260	1.330	370,000	1.3148	-2.24%
2024-04-19	1.340	1.290	1.340	1.250	1.340	599,000	762,570	1.2731	1.340	1.290	1.340	1.250	1.340	599,000	1.2731	3.88%
2024-04-18	1.290	1.290	1.310	1.290	1.380	397,000	522,650	1.3165	1.290	1.290	1.310	1.290	1.380	397,000	1.3165	-2.27%
2024-04-17	1.320	1.320	1.350	1.310	1.370	250,000	334,830	1.3393	1.320	1.320	1.350	1.310	1.370	250,000	1.3393	-2.94%
2024-04-16	1.360	1.350	1.390	1.350	1.470	676,000	953,180	1.4100	1.360	1.350	1.390	1.350	1.470	676,000	1.4100	-8.72%
2024-04-15	1.490	1.480	1.520	1.440	1.520	693,000	1,024,752	1.4787	1.490	1.480	1.520	1.440	1.520	693,000	1.4787	-1.97%
2024-04-12	1.520	1.520	1.550	1.480	1.570	806,000	1,235,080	1.5324	1.520	1.520	1.550	1.480	1.570	806,000	1.5324	0.00%
2024-04-11	1.520	1.520	1.540	1.380	1.540	1,473,000	2,186,370	1.4843	1.520	1.520	1.540	1.380	1.540	1,473,000	1.4843	7.80%
2024-04-10	1.410	1.410	1.440	1.370	1.440	721,000	1,011,410	1.4028	1.410	1.410	1.440	1.370	1.440	721,000	1.4028	1.44%
2024-04-09	1.390	1.390	1.410	1.340	1.420	466,000	649,350	1.3935	1.390	1.390	1.410	1.340	1.420	466,000	1.3935	1.46%
2024-04-08	1.370	1.350	1.370	1.300	1.420	1,020,000	1,397,110	1.3697	1.370	1.350	1.370	1.300	1.420	1,020,000	1.3697	0.74%
2024-04-05	1.360	1.320	1.400	1.320	1.480	439,000	608,390	1.3859	1.360	1.320	1.400	1.320	1.480	439,000	1.3859	-2.86%
2024-04-03	1.400	1.400	1.410	1.370	1.430	859,000	1,204,180	1.4018	1.400	1.400	1.410	1.370	1.430	859,000	1.4018	-0.71%
2024-04-02	1.410	1.410	1.420	1.280	1.430	1,619,000	2,191,100	1.3534	1.410	1.410	1.420	1.280	1.430	1,619,000	1.3534	2.17%
2024-03-28	1.380	1.360	1.390	1.230	1.390	1,418,000	1,860,510	1.3121	1.380	1.360	1.390	1.230	1.390	1,418,000	1.3121	10.40%
2024-03-27	1.250	1.240	1.250	1.230	1.320	1,074,000	1,370,660	1.2762	1.250	1.240	1.250	1.230	1.320	1,074,000	1.2762	-8.09%
2024-03-26	1.360	1.340	1.360	1.310	1.410	1,028,000	1,388,509	1.3507	1.360	1.340	1.360	1.310	1.410	1,028,000	1.3507	-2.86%
2024-03-25	1.400	1.400	1.440	1.240	1.590	5,822,000	8,518,580	1.4632	1.400	1.400	1.440	1.240	1.590	5,822,000	1.4632	16.67%
2024-03-22	1.200	1.200	1.210	1.170	1.250	758,000	911,070	1.2019	1.200	1.200	1.210	1.170	1.250	758,000	1.2019	-4.00%
2024-03-21	1.250	1.250	1.290	1.250	1.330	679,000	865,330	1.2744	1.250	1.250	1.290	1.250	1.330	679,000	1.2744	-3.85%
2024-03-20	1.300	1.300	1.320	1.220	1.330	1,002,000	1,277,030	1.2745	1.300	1.300	1.320	1.220	1.330	1,002,000	1.2745	6.56%
2024-03-19	1.220	1.220	1.240	1.190	1.260	380,000	468,360	1.2325	1.220	1.220	1.240	1.190	1.260	380,000	1.2325	-0.81%
2024-03-18	1.230	1.230	1.270	1.200	1.280	538,000	667,180	1.2401	1.230	1.230	1.270	1.200	1.280	538,000	1.2401	1.65%
2024-03-15	1.210	1.200	1.210	1.210	1.310	5,641,019	6,855,143	1.2152	1.210	1.200	1.210	1.210	1.310	5,641,019	1.2152	-5.47%
2024-03-14	1.280	1.270	1.280	1.260	1.330	873,000	1,124,240	1.2878	1.280	1.270	1.280	1.260	1.330	873,000	1.2878	-3.76%
2024-03-13	1.330	1.330	1.350	1.310	1.370	434,500	577,675	1.3295	1.330	1.330	1.350	1.310	1.370	434,500	1.3295	-2.21%
2024-03-12	1.360	1.360	1.400	1.310	1.430	809,000	1,105,250	1.3662	1.360	1.360	1.400	1.310	1.430	809,000	1.3662	-1.45%
2024-03-11	1.380	1.340	1.380	1.300	1.380	222,410	301,515	1.3557	1.380	1.340	1.380	1.300	1.380	222,410	1.3557	3.76%
2024-03-08	1.330	1.330	1.400	1.250	1.380	616,000	821,570	1.3337	1.330	1.330	1.400	1.250	1.380	616,000	1.3337	4.72%
2024-03-07	1.270	1.270	1.330	1.250	1.390	880,000	1,135,920	1.2908	1.270	1.270	1.330	1.250	1.390	880,000	1.2908	-9.29%
2024-03-06	1.400	1.280	1.350	1.290	1.400	663,000	882,160	1.3306	1.400	1.280	1.350	1.290	1.400	663,000	1.3306	3.70%
2024-03-05	1.350	1.350	1.430	1.340	1.420	300,000	409,730	1.3658	1.350	1.350	1.430	1.340	1.420	300,000	1.3658	-5.59%
2024-03-04	1.430	1.430	1.460	1.390	1.440	668,000	949,640	1.4216	1.430	1.430	1.460	1.390	1.440	668,000	1.4216	0.70%
2024-03-01	1.420	1.410	1.440	1.370	1.470	258,000	373,590	1.4480	1.420	1.410	1.440	1.370	1.470	258,000	1.4480	1.43%
2024-02-29	1.400	1.400	1.420	1.390	1.470	891,000	1,289,360	1.4471	1.400	1.400	1.420	1.390	1.470	891,000	1.4471	0.00%
2024-02-28	1.400	1.400	1.410	1.400	1.550	566,000	835,330	1.4758	1.400	1.400	1.410	1.400	1.550	566,000	1.4758	-3.45%
2024-02-27	1.450	1.450	1.500	1.400	1.520	904,000	1,319,820	1.4600	1.450	1.450	1.500	1.400	1.520	904,000	1.4600	-2.68%
2024-02-26	1.490	1.490	1.530	1.470	1.560	369,000	562,180	1.5235	1.490	1.490	1.530	1.470	1.560	369,000	1.5235	-4.49%
2024-02-23	1.560	1.550	1.580	1.500	1.650	1,367,000	2,124,560	1.5542	1.560	1.550	1.580	1.500	1.650	1,367,000	1.5542	1.30%
2024-02-22	1.540	1.540	1.560	1.360	1.620	2,253,580	3,397,900	1.5078	1.540	1.540	1.560	1.360	1.620	2,253,580	1.5078	10.00%
2024-02-21	1.400	1.400	1.420	1.300	1.430	1,535,000	2,093,570	1.3639	1.400	1.400	1.420	1.300	1.430	1,535,000	1.3639	8.53%
2024-02-20	1.290	1.280	1.320	1.250	1.340	570,000	728,620	1.2783	1.290	1.280	1.320	1.250	1.340	570,000	1.2783	0.00%
2024-02-19	1.290	1.290	1.320	1.280	1.330	326,000	424,707	1.3028	1.290	1.290	1.320	1.280	1.330	326,000	1.3028	-5.84%
2024-02-16	1.370	1.370	1.380	1.260	1.400	684,000	923,960	1.3508	1.370	1.370	1.380	1.260	1.400	684,000	1.3508	3.01%
2024-02-15	1.330	1.300	1.330	1.290	1.330	148,000	191,820	1.2961	1.330	1.300	1.330	1.290	1.330	148,000	1.2961	1.53%
2024-02-14	1.310	1.310	1.370	1.310	1.370	120,000	160,930	1.3411	1.310	1.310	1.370	1.310	1.370	120,000	1.3411	-2.24%
2024-02-09	1.340	1.330	1.350	1.320	1.400	523,000	710,673	1.3588	1.340	1.330	1.350	1.320	1.400	523,000	1.3588	-4.29%
2024-02-08	1.400	1.400	1.450	1.290	1.480	903,000	1,277,853	1.4151	1.400	1.400	1.450	1.290	1.480	903,000	1.4151	3.70%
2024-02-07	1.350	1.320	1.350	1.320	1.400	221,000	301,780	1.3655	1.350	1.320	1.350	1.320	1.400	221,000	1.3655	-0.74%
2024-02-06	1.360	1.310	1.360	1.280	1.360	1,031,000	1,353,553	1.3129	1.360	1.310	1.360	1.280	1.360	1,031,000	1.3129	9.68%
2024-02-05	1.240	1.240	1.280	1.210	1.290	567,000	724,229	1.2773	1.240	1.240	1.280	1.210	1.290	567,000	1.2773	-0.80%
2024-02-02	1.250	1.250	1.260	1.220	1.330	283,000	360,230	1.2729	1.250	1.250	1.260	1.220	1.330	283,000	1.2729	-0.79%
2024-02-01	1.260	1.230	1.260	1.200	1.260	902,000	1,112,860	1.2338	1.260	1.230	1.260	1.200	1.260	902,000	1.2338	5.00%
2024-01-31	1.200	1.190	1.200	1.140	1.270	2,912,000	3,457,180	1.1872	1.200	1.190	1.200	1.140	1.270	2,912,000	1.1872	-4.00%
2024-01-30	1.250	1.250	1.280	1.210	1.290	1,030,000	1,285,400	1.2480	1.250	1.250	1.280	1.210	1.290	1,030,000	1.2480	-4.58%
2024-01-29	1.310	1.270	1.310	1.260	1.330	515,000	668,630	1.2983	1.310	1.270	1.310	1.260	1.330	515,000	1.2983	0.77%
2024-01-26	1.300	1.270	1.300	1.260	1.360	917,000	1,187,620	1.2951	1.300	1.270	1.300	1.260	1.360	917,000	1.2951	-1.52%
2024-01-25	1.320	1.320	1.340	1.240	1.340	1,991,000	2,551,120	1.2813	1.320	1.320	1.340	1.240	1.340	1,991,000	1.2813	-0.75%
2024-01-24	1.330	1.330	1.340	1.220	1.400	6,935,946	9,046,265	1.3043	1.330	1.330	1.340	1.220	1.400	6,935,946	1.3043	-8.90%
2024-01-23	1.460	1.460	1.490	1.410	1.550	1,170,000	1,724,100	1.4736	1.460	1.460	1.490	1.410	1.550	1,170,000	1.4736	1.39%
2024-01-22	1.440	1.400	1.440	1.400	1.500	667,000	958,730	1.4374	1.440	1.400	1.440	1.400	1.500	667,000	1.4374	-3.36%
2024-01-19	1.490	1.490	1.510	1.480	1.660	790,400	1,216,762	1.5394	1.490	1.490	1.510	1.480	1.660	790,400	1.5394	-3.25%
2024-01-18	1.540	1.540	1.560	1.500	1.560	598,000	909,370	1.5207	1.540	1.540	1.560	1.500	1.560	598,000	1.5207	0.65%
2024-01-17	1.530	1.520	1.550	1.520	1.680	1,185,000	1,885,750	1.5914	1.530	1.520	1.550	1.520	1.680	1,185,000	1.5914	-10.00%
2024-01-16	1.700	1.680	1.700	1.680	1.760	756,000	1,289,730	1.7060	1.700	1.680	1.700	1.680	1.760	756,000	1.7060	-1.16%
2024-01-15	1.720	1.720	1.740	1.700	1.840	1,429,000	2,497,150	1.7475	1.720	1.720	1.740	1.700	1.840	1,429,000	1.7475	-8.02%
2024-01-12	1.870	1.790	1.870	1.790	2.000	1,926,000	3,689,820	1.9158	1.870	1.790	1.870	1.790	2.000	1,926,000	1.9158	-6.50%
2024-01-11	2.000	1.990	2.000	1.940	2.030	2,338,000	4,679,590	2.0015	2.000	1.990	2.000	1.940	2.030	2,338,000	2.0015	0.50%
2024-01-10	1.990	1.990	2.000	1.830	2.010	2,065,000	4,055,270	1.9638	1.990	1.990	2.000	1.830	2.010	2,065,000	1.9638	4.74%
2024-01-09	1.900	1.900	1.920	1.890	1.980	914,000	1,765,450	1.9316	1.900	1.900	1.920	1.890	1.980	914,000	1.9316	0.00%
2024-01-08	1.900	1.900	1.940	1.810	1.950	1,221,000	2,263,280	1.8536	1.900	1.900	1.940	1.810	1.950	1,221,000	1.8536	-1.55%
2024-01-05	1.930	1.920	1.930	1.900	2.010	1,066,000	2,099,730	1.9697	1.930	1.920	1.930	1.900	2.010	1,066,000	1.9697	-3.50%
2024-01-04	2.000	1.960	2.000	1.910	2.000	1,382,000	2,742,840	1.9847	2.000	1.960	2.000	1.910	2.000	1,382,000	1.9847	2.56%
2024-01-03	1.950	1.950	1.970	1.930	2.000	1,742,000	3,426,050	1.9667	1.950	1.950	1.970	1.930	2.000	1,742,000	1.9667	0.52%
2024-01-02	1.940	1.940	1.980	1.920	1.970	834,000	1,625,070	1.9485	1.940	1.940	1.980	1.920	1.970	834,000	1.9485	-1.02%
2023-12-29	1.960	1.950	1.980	1.880	2.010	2,377,400	4,719,424	1.9851	1.960	1.950	1.980	1.880	2.010	2,377,400	1.9851	5.95%
2023-12-28	1.850	1.840	1.860	1.780	1.890	1,139,000	2,095,720	1.8400	1.850	1.840	1.860	1.780	1.890	1,139,000	1.8400	3.93%
2023-12-27	1.780	1.780	1.800	1.730	1.810	1,440,000	2,574,110	1.7876	1.780	1.780	1.800	1.730	1.810	1,440,000	1.7876	2.30%
2023-12-22	1.740	1.740	1.770	1.700	2.000	3,406,000	6,115,080	1.7954	1.740	1.740	1.770	1.700	2.000	3,406,000	1.7954	-13.00%
2023-12-21	2.000	1.990	2.000	1.850	2.020	2,568,000	5,073,230	1.9756	2.000	1.990	2.000	1.850	2.020	2,568,000	1.9756	7.53%
2023-12-20	1.860	1.860	1.870	1.860	2.000	550,000	1,051,800	1.9124	1.860	1.860	1.870	1.860	2.000	550,000	1.9124	-5.58%
2023-12-19	1.970	1.950	1.970	1.830	1.970	887,000	1,705,939	1.9233	1.970	1.950	1.970	1.830	1.970	887,000	1.9233	4.23%
2023-12-18	1.890	1.890	1.930	1.840	1.900	293,000	551,225	1.8813	1.890	1.890	1.930	1.840	1.900	293,000	1.8813	-2.58%
2023-12-15	1.940	1.930	1.940	1.770	1.980	1,730,000	3,349,365	1.9360	1.940	1.930	1.940	1.770	1.980	1,730,000	1.9360	7.78%
2023-12-14	1.800	1.800	1.850	1.780	1.900	655,000	1,190,635	1.8178	1.800	1.800	1.850	1.780	1.900	655,000	1.8178	-1.64%
2023-12-13	1.830	1.830	1.840	1.800	1.960	635,000	1,188,670	1.8719	1.830	1.830	1.840	1.800	1.960	635,000	1.8719	-6.63%
2023-12-12	1.960	1.950	1.980	1.910	1.980	41,000	80,310	1.9588	1.960	1.950	1.980	1.910	1.980	41,000	1.9588	0.51%
2023-12-11	1.950	1.950	1.980	1.880	1.960	535,000	1,024,940	1.9158	1.950	1.950	1.980	1.880	1.960	535,000	1.9158	-0.51%
2023-12-08	1.960	1.930	1.960	1.840	1.990	495,000	959,470	1.9383	1.960	1.930	1.960	1.840	1.990	495,000	1.9383	2.62%
2023-12-07	1.910	1.910	1.950	1.830	1.960	625,000	1,193,110	1.9090	1.910	1.910	1.950	1.830	1.960	625,000	1.9090	0.00%
2023-12-06	1.910	1.900	1.910	1.810	1.920	809,000	1,515,410	1.8732	1.910	1.900	1.910	1.810	1.920	809,000	1.8732	2.69%
2023-12-05	1.860	1.860	1.950	1.830	1.940	785,000	1,454,560	1.8529	1.860	1.860	1.950	1.830	1.940	785,000	1.8529	-1.59%
2023-12-04	1.890	1.880	1.920	1.880	1.990	776,000	1,487,240	1.9165	1.890	1.880	1.920	1.880	1.990	776,000	1.9165	-3.57%
2023-12-01	1.960	1.930	1.960	1.910	1.980	877,000	1,705,300	1.9445	1.960	1.930	1.960	1.910	1.980	877,000	1.9445	0.00%
2023-11-30	1.960	1.960	1.990	1.940	2.040	4,587,000	9,032,960	1.9693	1.960	1.960	1.990	1.940	2.040	4,587,000	1.9693	0.51%
2023-11-29	1.950	1.940	1.950	1.880	1.980	1,465,000	2,805,464	1.9150	1.950	1.940	1.950	1.880	1.980	1,465,000	1.9150	2.09%
2023-11-28	1.910	1.910	1.930	1.880	2.110	2,537,000	4,989,400	1.9667	1.910	1.910	1.930	1.880	2.110	2,537,000	1.9667	-7.28%
2023-11-27	2.060	2.060	2.100	2.040	2.100	1,177,000	2,424,266	2.0597	2.060	2.060	2.100	2.040	2.100	1,177,000	2.0597	-1.90%
2023-11-24	2.100	2.090	2.100	2.100	2.250	942,000	2,001,455	2.1247	2.100	2.090	2.100	2.100	2.250	942,000	2.1247	-5.41%
2023-11-23	2.220	2.200	2.220	2.160	2.420	1,785,000	3,956,595	2.2166	2.220	2.200	2.220	2.160	2.420	1,785,000	2.2166	-4.72%
2023-11-22	2.330	2.270	2.330	2.210	2.330	467,000	1,064,920	2.2803	2.330	2.270	2.330	2.210	2.330	467,000	2.2803	4.48%
2023-11-21	2.230	2.230	2.240	2.210	2.400	983,000	2,233,185	2.2718	2.230	2.230	2.240	2.210	2.400	983,000	2.2718	-3.04%
2023-11-20	2.300	2.300	2.330	2.260	2.400	239,000	555,810	2.3256	2.300	2.300	2.330	2.260	2.400	239,000	2.3256	0.00%
2023-11-17	2.300	2.280	2.300	2.210	2.330	552,000	1,258,255	2.2794	2.300	2.280	2.300	2.210	2.330	552,000	2.2794	2.22%
2023-11-16	2.250	2.250	2.300	2.240	2.380	1,011,000	2,310,170	2.2850	2.250	2.250	2.300	2.240	2.380	1,011,000	2.2850	-4.26%
2023-11-15	2.350	2.350	2.370	2.330	2.430	694,000	1,646,080	2.3719	2.350	2.350	2.370	2.330	2.430	694,000	2.3719	0.00%
2023-11-14	2.350	2.310	2.350	2.290	2.390	336,000	783,555	2.3320	2.350	2.310	2.350	2.290	2.390	336,000	2.3320	0.86%
2023-11-13	2.330	2.330	2.340	2.210	2.340	316,000	720,770	2.2809	2.330	2.330	2.340	2.210	2.340	316,000	2.2809	2.19%
2023-11-10	2.280	2.250	2.280	2.230	2.300	735,000	1,664,302	2.2644	2.280	2.250	2.280	2.230	2.300	735,000	2.2644	-3.39%
2023-11-09	2.360	2.360	2.380	2.340	2.470	663,000	1,594,660	2.4052	2.360	2.360	2.380	2.340	2.470	663,000	2.4052	-0.84%
2023-11-08	2.380	2.370	2.380	2.350	2.500	843,000	2,037,040	2.4164	2.380	2.370	2.380	2.350	2.500	843,000	2.4164	0.42%
2023-11-07	2.370	2.370	2.450	2.330	2.500	1,521,000	3,648,230	2.3986	2.370	2.370	2.450	2.330	2.500	1,521,000	2.3986	-7.78%
2023-11-06	2.570	2.570	2.580	2.350	2.620	2,858,000	7,148,350	2.5012	2.570	2.570	2.580	2.350	2.620	2,858,000	2.5012	5.76%
2023-11-03	2.430	2.400	2.430	2.080	2.470	3,744,000	8,759,000	2.3395	2.430	2.400	2.430	2.080	2.470	3,744,000	2.3395	15.71%
2023-11-02	2.100	2.070	2.100	2.080	2.170	1,220,000	2,599,780	2.1310	2.100	2.070	2.100	2.080	2.170	1,220,000	2.1310	0.48%
2023-11-01	2.090	2.060	2.090	2.030	2.100	1,444,000	2,999,090	2.0769	2.090	2.060	2.090	2.030	2.100	1,444,000	2.0769	1.95%
2023-10-31	2.050	2.040	2.070	2.020	2.250	1,547,000	3,245,430	2.0979	2.050	2.040	2.070	2.020	2.250	1,547,000	2.0979	-5.96%
2023-10-30	2.180	2.180	2.190	2.120	2.190	1,410,000	3,032,590	2.1508	2.180	2.180	2.190	2.120	2.190	1,410,000	2.1508	0.46%
2023-10-27	2.170	2.160	2.170	2.120	2.200	1,153,000	2,494,710	2.1637	2.170	2.160	2.170	2.120	2.200	1,153,000	2.1637	1.40%
2023-10-26	2.140	2.110	2.140	2.070	2.170	933,000	1,974,700	2.1165	2.140	2.110	2.140	2.070	2.170	933,000	2.1165	2.39%
2023-10-25	2.090	2.090	2.100	2.060	2.260	861,000	1,824,510	2.1191	2.090	2.090	2.100	2.060	2.260	861,000	2.1191	-0.48%
2023-10-24	2.100	2.090	2.100	2.060	2.160	726,000	1,529,630	2.1069	2.100	2.090	2.100	2.060	2.160	726,000	2.1069	-2.78%
2023-10-20	2.160	2.150	2.160	2.120	2.290	547,800	1,181,308	2.1565	2.160	2.150	2.160	2.120	2.290	547,800	2.1565	-2.26%
2023-10-19	2.210	2.190	2.210	2.130	2.250	758,000	1,676,025	2.2111	2.210	2.190	2.210	2.130	2.250	758,000	2.2111	0.91%
2023-10-18	2.190	2.190	2.220	2.190	2.260	434,000	962,817	2.2185	2.190	2.190	2.220	2.190	2.260	434,000	2.2185	-4.78%
2023-10-17	2.300	2.270	2.300	2.250	2.310	245,400	557,671	2.2725	2.300	2.270	2.300	2.250	2.310	245,400	2.2725	0.88%
2023-10-16	2.280	2.230	2.280	2.200	2.470	1,632,000	3,701,170	2.2679	2.280	2.230	2.280	2.200	2.470	1,632,000	2.2679	-2.98%
2023-10-13	2.350	2.340	2.350	2.290	2.480	1,439,000	3,403,255	2.3650	2.350	2.340	2.350	2.290	2.480	1,439,000	2.3650	-6.75%
2023-10-12	2.520	2.520	2.530	2.470	2.560	691,000	1,737,270	2.5141	2.520	2.520	2.530	2.470	2.560	691,000	2.5141	0.80%
2023-10-11	2.500	2.460	2.500	2.460	2.560	972,000	2,429,136	2.4991	2.500	2.460	2.500	2.460	2.560	972,000	2.4991	1.21%
2023-10-10	2.470	2.460	2.470	2.450	2.640	899,000	2,256,009	2.5095	2.470	2.460	2.470	2.450	2.640	899,000	2.5095	-1.20%
2023-10-09	2.500	2.480	2.500	2.430	2.580	418,000	1,055,230	2.5245	2.500	2.480	2.500	2.430	2.580	418,000	2.5245	-3.47%
2023-10-06	2.590	2.580	2.590	2.580	2.700	391,000	1,026,550	2.6254	2.590	2.580	2.590	2.580	2.700	391,000	2.6254	1.17%
2023-10-05	2.560	2.540	2.560	2.530	2.610	354,000	912,040	2.5764	2.560	2.540	2.560	2.530	2.610	354,000	2.5764	0.39%
2023-10-04	2.550	2.540	2.550	2.480	2.580	778,000	1,969,140	2.5310	2.550	2.540	2.550	2.480	2.580	778,000	2.5310	1.19%
2023-10-03	2.520	2.510	2.520	2.500	2.640	562,000	1,441,950	2.5657	2.520	2.510	2.520	2.500	2.640	562,000	2.5657	-5.26%
2023-09-29	2.660	2.600	2.660	2.520	2.680	655,000	1,706,230	2.6049	2.660	2.600	2.660	2.520	2.680	655,000	2.6049	5.98%
2023-09-28	2.510	2.480	2.520	2.450	2.600	1,851,000	4,686,398	2.5318	2.510	2.480	2.520	2.450	2.600	1,851,000	2.5318	1.21%
2023-09-27	2.480	2.480	2.500	2.370	2.550	1,643,000	4,091,267	2.4901	2.480	2.480	2.500	2.370	2.550	1,643,000	2.4901	5.08%
2023-09-26	2.360	2.360	2.370	2.360	2.480	1,899,000	4,553,180	2.3977	2.360	2.360	2.370	2.360	2.480	1,899,000	2.3977	-4.45%
2023-09-25	2.470	2.460	2.470	2.460	2.580	417,000	1,042,960	2.5011	2.470	2.460	2.470	2.460	2.580	417,000	2.5011	-4.26%
2023-09-22	2.580	2.570	2.580	2.510	2.620	2,061,000	5,295,200	2.5692	2.580	2.570	2.580	2.510	2.620	2,061,000	2.5692	2.38%
2023-09-21	2.520	2.510	2.520	2.450	2.550	1,224,000	3,068,790	2.5072	2.520	2.510	2.520	2.450	2.550	1,224,000	2.5072	-0.79%
2023-09-20	2.540	2.500	2.540	2.500	2.580	986,000	2,499,910	2.5354	2.540	2.500	2.540	2.500	2.580	986,000	2.5354	-1.17%
2023-09-19	2.570	2.570	2.590	2.520	2.620	1,323,000	3,390,770	2.5629	2.570	2.570	2.590	2.520	2.620	1,323,000	2.5629	-2.28%
2023-09-18	2.630	2.600	2.630	2.600	2.880	1,300,000	3,425,405	2.6349	2.630	2.600	2.630	2.600	2.880	1,300,000	2.6349	-0.38%
2023-09-15	2.640	2.630	2.640	2.590	2.770	1,963,969	5,282,195	2.6896	2.640	2.630	2.640	2.590	2.770	1,963,969	2.6896	-2.22%
2023-09-14	2.700	2.690	2.700	2.650	2.740	1,705,000	4,563,709	2.6767	2.700	2.690	2.700	2.650	2.740	1,705,000	2.6767	0.37%
2023-09-13	2.690	2.690	2.720	2.670	2.810	1,701,000	4,628,090	2.7208	2.690	2.690	2.720	2.670	2.810	1,701,000	2.7208	-3.93%
2023-09-12	2.800	2.790	2.800	2.770	3.000	1,954,000	5,528,650	2.8294	2.800	2.790	2.800	2.770	3.000	1,954,000	2.8294	-5.41%
2023-09-11	2.960	2.930	2.960	2.850	3.120	3,380,000	9,977,360	2.9519	2.960	2.930	2.960	2.850	3.120	3,380,000	2.9519	-1.00%
2023-09-07	2.990	2.960	2.990	2.850	3.070	3,129,000	9,317,220	2.9777	2.990	2.960	2.990	2.850	3.070	3,129,000	2.9777	1.01%
2023-09-06	2.960	2.950	2.960	2.830	3.150	7,497,000	21,912,850	2.9229	2.960	2.950	2.960	2.830	3.150	7,497,000	2.9229	-6.03%
2023-09-05	3.150	3.140	3.150	3.100	3.570	4,415,000	14,368,630	3.2545	3.150	3.140	3.150	3.100	3.570	4,415,000	3.2545	-11.76%
2023-09-04	3.570	3.560	3.570	3.400	3.690	13,586,000	47,502,360	3.4964	3.570	3.560	3.570	3.400	3.690	13,586,000	3.4964	-1.65%
2023-08-31	3.630	3.620	3.630	3.430	3.630	3,061,119	10,923,814	3.5686	3.630	3.620	3.630	3.430	3.630	3,061,119	3.5686	4.31%
2023-08-30	3.480	3.480	3.500	3.440	3.650	3,046,000	10,756,370	3.5313	3.480	3.480	3.500	3.440	3.650	3,046,000	3.5313	0.87%
2023-08-29	3.450	3.430	3.450	3.090	3.480	5,994,720	20,087,242	3.3508	3.450	3.430	3.450	3.090	3.480	5,994,720	3.3508	10.58%
2023-08-28	3.120	3.120	3.140	3.090	3.490	4,145,000	13,358,100	3.2227	3.120	3.120	3.140	3.090	3.490	4,145,000	3.2227	-6.02%
2023-08-25	3.320	3.320	3.330	3.260	3.460	3,036,000	10,132,382	3.3374	3.320	3.320	3.330	3.260	3.460	3,036,000	3.3374	-4.32%
2023-08-24	3.470	3.470	3.480	3.390	3.540	2,732,000	9,430,530	3.4519	3.470	3.470	3.480	3.390	3.540	2,732,000	3.4519	2.66%
2023-08-23	3.380	3.370	3.380	3.380	3.510	2,513,000	8,638,340	3.4375	3.380	3.370	3.380	3.380	3.510	2,513,000	3.4375	-2.87%
2023-08-22	3.480	3.480	3.490	3.410	3.610	3,210,000	11,243,540	3.5027	3.480	3.480	3.490	3.410	3.610	3,210,000	3.5027	2.96%
2023-08-21	3.380	3.370	3.390	3.370	3.540	2,961,000	10,166,590	3.4335	3.380	3.370	3.390	3.370	3.540	2,961,000	3.4335	-4.52%
2023-08-18	3.540	3.520	3.540	3.530	3.650	674,000	2,406,510	3.5705	3.540	3.520	3.540	3.530	3.650	674,000	3.5705	-2.48%
2023-08-17	3.630	3.630	3.640	3.440	3.700	3,431,000	12,317,240	3.5900	3.630	3.630	3.640	3.440	3.700	3,431,000	3.5900	1.97%
2023-08-16	3.560	3.550	3.570	3.470	3.680	3,991,000	14,319,480	3.5879	3.560	3.550	3.570	3.470	3.680	3,991,000	3.5879	3.19%
2023-08-15	3.450	3.450	3.480	3.370	3.560	3,313,918	11,397,454	3.4393	3.450	3.450	3.480	3.370	3.560	3,313,918	3.4393	-1.71%
2023-08-14	3.510	3.510	3.520	3.290	3.790	11,715,000	40,812,920	3.4838	3.510	3.510	3.520	3.290	3.790	11,715,000	3.4838	-11.81%
2023-08-11	3.980	3.970	3.980	3.900	4.090	5,863,000	23,223,840	3.9611	3.980	3.970	3.980	3.900	4.090	5,863,000	3.9611	-3.16%
2023-08-10	4.110	4.080	4.110	4.050	4.140	1,555,000	6,349,490	4.0833	4.110	4.080	4.110	4.050	4.140	1,555,000	4.0833	-0.48%
2023-08-09	4.130	4.130	4.140	4.070	4.180	1,557,000	6,409,395	4.1165	4.130	4.130	4.140	4.070	4.180	1,557,000	4.1165	0.24%
2023-08-08	4.120	4.120	4.150	4.090	4.230	2,153,000	8,918,110	4.1422	4.120	4.120	4.150	4.090	4.230	2,153,000	4.1422	-3.29%
2023-08-07	4.260	4.250	4.260	4.230	4.420	1,408,000	6,023,710	4.2782	4.260	4.250	4.260	4.230	4.420	1,408,000	4.2782	-1.62%
2023-08-04	4.330	4.330	4.340	4.200	4.370	2,789,000	12,017,896	4.3090	4.330	4.330	4.340	4.200	4.370	2,789,000	4.3090	4.09%
2023-08-03	4.160	4.160	4.170	4.080	4.210	1,832,000	7,611,490	4.1547	4.160	4.160	4.170	4.080	4.210	1,832,000	4.1547	0.00%
2023-08-02	4.160	4.150	4.160	4.120	4.460	4,423,000	18,803,810	4.2514	4.160	4.150	4.160	4.120	4.460	4,423,000	4.2514	-4.59%
2023-08-01	4.360	4.360	4.380	4.320	4.690	12,079,000	53,841,720	4.4575	4.360	4.360	4.380	4.320	4.690	12,079,000	4.4575	0.69%
2023-07-31	4.330	4.320	4.330	4.030	4.430	11,407,500	48,846,785	4.2820	4.330	4.320	4.330	4.030	4.430	11,407,500	4.2820	8.25%
2023-07-28	4.000	3.990	4.000	3.910	4.030	2,995,000	11,914,020	3.9780	4.000	3.990	4.000	3.910	4.030	2,995,000	3.9780	0.00%
2023-07-27	4.000	4.000	4.010	3.960	4.060	2,767,000	11,095,705	4.0100	4.000	4.000	4.010	3.960	4.060	2,767,000	4.0100	-0.50%
2023-07-26	4.020	4.010	4.020	3.820	4.090	5,723,000	22,585,850	3.9465	4.020	4.010	4.020	3.820	4.090	5,723,000	3.9465	-0.50%
2023-07-25	4.040	4.040	4.050	3.980	4.210	9,231,354	37,538,661	4.0664	4.040	4.040	4.050	3.980	4.210	9,231,354	4.0664	-1.70%
2023-07-24	4.110	4.110	4.120	4.000	4.220	6,910,000	28,374,590	4.1063	4.110	4.110	4.120	4.000	4.220	6,910,000	4.1063	-4.42%
2023-07-21	4.300	4.270	4.300	4.210	4.410	5,090,900	21,808,171	4.2838	4.300	4.270	4.300	4.210	4.410	5,090,900	4.2838	2.14%
2023-07-20	4.210	4.210	4.230	4.210	4.430	3,260,000	13,999,170	4.2942	4.210	4.210	4.230	4.210	4.430	3,260,000	4.2942	-3.22%
2023-07-19	4.350	4.340	4.350	4.250	4.450	2,181,000	9,407,980	4.3136	4.350	4.340	4.350	4.250	4.450	2,181,000	4.3136	-0.68%
2023-07-18	4.380	4.380	4.390	4.360	4.800	9,726,000	43,335,360	4.4556	4.380	4.380	4.390	4.360	4.800	9,726,000	4.4556	-10.61%
2023-07-14	4.900	4.900	4.920	4.720	5.120	9,157,000	45,138,490	4.9294	4.900	4.900	4.920	4.720	5.120	9,157,000	4.9294	1.66%
2023-07-13	4.820	4.820	4.830	4.480	4.960	15,290,000	72,739,440	4.7573	4.820	4.820	4.830	4.480	4.960	15,290,000	4.7573	11.32%
2023-07-12	4.330	4.320	4.330	4.220	4.370	2,362,000	10,160,380	4.3016	4.330	4.320	4.330	4.220	4.370	2,362,000	4.3016	2.36%
2023-07-11	4.230	4.230	4.240	4.140	4.280	1,794,000	7,582,980	4.2269	4.230	4.230	4.240	4.140	4.280	1,794,000	4.2269	1.20%
2023-07-10	4.180	4.180	4.200	4.100	4.220	1,093,000	4,541,380	4.1550	4.180	4.180	4.200	4.100	4.220	1,093,000	4.1550	1.46%
2023-07-07	4.120	4.120	4.130	4.010	4.260	3,911,000	16,242,200	4.1530	4.120	4.120	4.130	4.010	4.260	3,911,000	4.1530	1.23%
2023-07-06	4.070	4.070	4.090	4.010	4.280	3,004,355	12,207,809	4.0634	4.070	4.070	4.090	4.010	4.280	3,004,355	4.0634	-2.63%
2023-07-05	4.180	4.180	4.200	4.140	4.320	2,889,000	12,135,180	4.2005	4.180	4.180	4.200	4.140	4.320	2,889,000	4.2005	-3.02%
2023-07-04	4.310	4.300	4.310	4.140	4.460	7,086,000	30,775,020	4.3431	4.310	4.300	4.310	4.140	4.460	7,086,000	4.3431	5.64%
2023-07-03	4.080	4.080	4.100	3.960	4.160	2,937,000	11,887,560	4.0475	4.080	4.080	4.100	3.960	4.160	2,937,000	4.0475	0.99%
2023-06-30	4.040	4.030	4.040	4.020	4.180	2,749,000	11,232,950	4.0862	4.040	4.030	4.040	4.020	4.180	2,749,000	4.0862	-3.58%
2023-06-29	4.190	4.170	4.190	4.120	4.360	2,135,000	8,943,330	4.1889	4.190	4.170	4.190	4.120	4.360	2,135,000	4.1889	-1.41%
2023-06-28	4.250	4.240	4.250	3.930	4.260	3,094,042	12,698,113	4.1041	4.250	4.240	4.250	3.930	4.260	3,094,042	4.1041	2.66%
2023-06-27	4.140	4.130	4.140	4.000	4.260	2,569,000	10,645,510	4.1438	4.140	4.130	4.140	4.000	4.260	2,569,000	4.1438	2.99%
2023-06-26	4.020	4.010	4.020	3.940	4.170	4,402,000	17,720,480	4.0256	4.020	4.010	4.020	3.940	4.170	4,402,000	4.0256	-2.90%
2023-06-23	4.140	4.120	4.140	4.050	4.210	320,284	1,314,870	4.1053	4.140	4.120	4.140	4.050	4.210	320,284	4.1053	-2.13%
2023-06-21	4.230	4.210	4.230	4.190	4.500	4,892,000	20,912,130	4.2748	4.230	4.210	4.230	4.190	4.500	4,892,000	4.2748	-6.21%
2023-06-20	4.510	4.510	4.520	4.430	4.730	5,953,000	26,871,540	4.5139	4.510	4.510	4.520	4.430	4.730	5,953,000	4.5139	-2.80%
2023-06-19	4.640	4.620	4.640	4.520	4.770	3,607,000	16,594,070	4.6005	4.640	4.620	4.640	4.520	4.770	3,607,000	4.6005	-2.93%
2023-06-16	4.780	4.720	4.780	4.500	4.870	9,586,527	45,343,531	4.7299	4.780	4.720	4.780	4.500	4.870	9,586,527	4.7299	6.22%
2023-06-15	4.500	4.500	4.510	4.320	4.590	7,218,000	32,043,989	4.4395	4.500	4.500	4.510	4.320	4.590	7,218,000	4.4395	1.12%
2023-06-14	4.450	4.450	4.460	4.120	4.490	8,857,492	38,540,553	4.3512	4.450	4.450	4.460	4.120	4.490	8,857,492	4.3512	6.21%
2023-06-13	4.190	4.180	4.190	3.780	4.220	10,539,000	43,300,840	4.1086	4.190	4.180	4.190	3.780	4.220	10,539,000	4.1086	9.40%
2023-06-12	3.830	3.810	3.830	3.760	4.080	2,303,128	8,829,264	3.8336	3.830	3.810	3.830	3.760	4.080	2,303,128	3.8336	-3.77%
2023-06-09	3.980	3.940	3.980	3.780	3.990	3,601,000	13,986,620	3.8841	3.980	3.940	3.980	3.780	3.990	3,601,000	3.8841	3.11%
2023-06-08	3.860	3.850	3.860	3.740	3.920	2,038,000	7,769,710	3.8124	3.860	3.850	3.860	3.740	3.920	2,038,000	3.8124	-2.03%
2023-06-07	3.940	3.910	3.940	3.890	4.040	2,518,000	9,966,840	3.9582	3.940	3.910	3.940	3.890	4.040	2,518,000	3.9582	1.81%
2023-06-06	3.870	3.870	3.890	3.850	4.070	3,850,000	15,132,030	3.9304	3.870	3.870	3.890	3.850	4.070	3,850,000	3.9304	-4.91%
2023-06-05	4.070	4.050	4.070	4.010	4.230	2,809,000	11,588,140	4.1254	4.070	4.050	4.070	4.010	4.230	2,809,000	4.1254	-0.25%
2023-06-02	4.080	4.070	4.080	3.980	4.160	3,711,000	15,183,010	4.0914	4.080	4.070	4.080	3.980	4.160	3,711,000	4.0914	3.82%
2023-06-01	3.930	3.910	3.930	3.830	4.020	2,955,000	11,658,490	3.9453	3.930	3.910	3.930	3.830	4.020	2,955,000	3.9453	0.77%
2023-05-31	3.900	3.890	3.900	3.810	4.020	6,402,000	24,940,250	3.8957	3.900	3.890	3.900	3.810	4.020	6,402,000	3.8957	-1.27%
2023-05-30	3.950	3.950	3.960	3.830	3.990	4,143,603	16,253,017	3.9224	3.950	3.950	3.960	3.830	3.990	4,143,603	3.9224	3.95%
2023-05-29	3.800	3.790	3.800	3.770	4.010	2,898,000	11,196,170	3.8634	3.800	3.790	3.800	3.770	4.010	2,898,000	3.8634	-3.31%
2023-05-25	3.930	3.930	3.940	3.750	4.040	3,677,000	14,224,350	3.8685	3.930	3.930	3.940	3.750	4.040	3,677,000	3.8685	-2.00%
2023-05-24	4.010	3.980	4.010	3.960	4.060	2,423,000	9,727,367	4.0146	4.010	3.980	4.010	3.960	4.060	2,423,000	4.0146	-1.96%
2023-05-23	4.090	4.070	4.090	4.000	4.160	1,653,000	6,747,515	4.0820	4.090	4.070	4.090	4.000	4.160	1,653,000	4.0820	-0.24%
2023-05-22	4.100	4.090	4.100	3.990	4.130	1,984,000	8,059,570	4.0623	4.100	4.090	4.100	3.990	4.130	1,984,000	4.0623	0.00%
2023-05-19	4.100	4.100	4.110	4.070	4.200	3,193,000	13,144,020	4.1165	4.100	4.100	4.110	4.070	4.200	3,193,000	4.1165	-0.49%
2023-05-18	4.120	4.120	4.140	4.040	4.440	7,210,000	30,195,280	4.1880	4.120	4.120	4.140	4.040	4.440	7,210,000	4.1880	-5.07%
2023-05-17	4.340	4.340	4.350	4.300	4.670	11,999,000	53,651,697	4.4713	4.340	4.340	4.350	4.300	4.670	11,999,000	4.4713	0.93%
2023-05-16	4.300	4.280	4.300	4.220	4.390	1,995,000	8,524,665	4.2730	4.300	4.280	4.300	4.220	4.390	1,995,000	4.2730	-0.69%
2023-05-15	4.330	4.310	4.330	4.160	4.380	4,839,748	20,795,081	4.2967	4.330	4.310	4.330	4.160	4.380	4,839,748	4.2967	2.12%
2023-05-12	4.240	4.230	4.240	4.130	4.360	4,803,000	20,128,720	4.1909	4.240	4.230	4.240	4.130	4.360	4,803,000	4.1909	-0.93%
2023-05-11	4.280	4.270	4.280	4.160	4.390	4,986,000	21,248,820	4.2617	4.280	4.270	4.280	4.160	4.390	4,986,000	4.2617	0.00%
2023-05-10	4.280	4.260	4.280	4.090	4.320	8,466,000	35,945,990	4.2459	4.280	4.260	4.280	4.090	4.320	8,466,000	4.2459	3.88%
2023-05-09	4.120	4.110	4.120	4.070	4.590	18,354,000	77,190,760	4.2057	4.120	4.110	4.120	4.070	4.590	18,354,000	4.2057	-10.24%
2023-05-08	4.590	4.590	4.610	4.590	4.970	7,882,000	37,049,794	4.7006	4.590	4.590	4.610	4.590	4.970	7,882,000	4.7006	-5.17%
2023-05-05	4.840	4.840	4.850	4.620	4.950	11,923,000	57,131,680	4.7917	4.840	4.840	4.850	4.620	4.950	11,923,000	4.7917	5.68%
2023-05-04	4.580	4.570	4.580	4.420	4.810	12,462,000	56,871,370	4.5636	4.580	4.570	4.580	4.420	4.810	12,462,000	4.5636	-0.65%
2023-05-03	4.610	4.600	4.640	4.520	4.770	1,617,000	7,441,910	4.6023	4.610	4.600	4.640	4.520	4.770	1,617,000	4.6023	-3.56%
2023-05-02	4.780	4.750	4.780	4.730	4.970	758,000	3,626,920	4.7849	4.780	4.750	4.780	4.730	4.970	758,000	4.7849	-3.82%
2023-04-28	4.970	4.970	4.990	4.710	5.210	10,792,000	54,243,330	5.0263	4.970	4.970	4.990	4.710	5.210	10,792,000	5.0263	4.19%
2023-04-27	4.770	4.750	4.770	4.700	4.960	5,659,000	27,030,140	4.7765	4.770	4.750	4.770	4.700	4.960	5,659,000	4.7765	-2.45%
2023-04-26	4.890	4.860	4.890	4.740	5.050	7,649,938	37,271,114	4.8721	4.890	4.860	4.890	4.740	5.050	7,649,938	4.8721	1.87%
2023-04-25	4.800	4.800	4.820	4.800	5.490	16,626,000	84,084,594	5.0574	4.800	4.800	4.820	4.800	5.490	16,626,000	5.0574	-14.29%
2023-04-24	5.600	5.600	5.610	5.080	5.770	13,558,000	74,297,070	5.4799	5.600	5.600	5.610	5.080	5.770	13,558,000	5.4799	8.74%
2023-04-21	5.150	5.130	5.150	5.100	5.360	6,826,000	35,626,030	5.2192	5.150	5.130	5.150	5.100	5.360	6,826,000	5.2192	-0.77%
2023-04-20	5.190	5.180	5.190	5.050	5.410	9,004,000	46,617,270	5.1774	5.190	5.180	5.190	5.050	5.410	9,004,000	5.1774	-2.08%
2023-04-19	5.300	5.300	5.330	5.210	5.650	8,196,000	43,744,420	5.3373	5.300	5.300	5.330	5.210	5.650	8,196,000	5.3373	-5.36%
2023-04-18	5.600	5.580	5.600	5.560	5.790	7,461,000	42,202,160	5.6564	5.600	5.580	5.600	5.560	5.790	7,461,000	5.6564	-1.93%
2023-04-17	5.710	5.700	5.710	5.660	6.250	10,230,000	59,838,110	5.8493	5.710	5.700	5.710	5.660	6.250	10,230,000	5.8493	-7.00%
2023-04-14	6.140	6.140	6.160	6.100	6.500	7,418,000	46,119,410	6.2172	6.140	6.140	6.160	6.100	6.500	7,418,000	6.2172	-4.36%
2023-04-13	6.420	6.410	6.420	6.100	6.560	9,617,000	61,085,240	6.3518	6.420	6.410	6.420	6.100	6.560	9,617,000	6.3518	0.16%
2023-04-12	6.410	6.410	6.420	5.730	6.490	18,985,000	117,387,500	6.1832	6.410	6.410	6.420	5.730	6.490	18,985,000	6.1832	11.87%
2023-04-11	5.730	5.680	5.730	5.230	5.730	11,568,000	63,398,350	5.4805	5.730	5.680	5.730	5.230	5.730	11,568,000	5.4805	4.56%
2023-04-06	5.480	5.480	5.500	5.340	5.970	16,364,000	90,351,300	5.5213	5.480	5.480	5.500	5.340	5.970	16,364,000	5.5213	-7.28%
2023-04-04	5.910	5.900	5.910	5.760	6.180	9,249,443	55,565,778	6.0075	5.910	5.900	5.910	5.760	6.180	9,249,443	6.0075	0.17%
2023-04-03	5.900	5.900	5.910	5.590	5.950	9,818,634	56,929,745	5.7981	5.900	5.900	5.910	5.590	5.950	9,818,634	5.7981	3.33%
2023-03-31	5.710	5.700	5.710	5.460	5.730	10,504,000	58,848,330	5.6025	5.710	5.700	5.710	5.460	5.730	10,504,000	5.6025	1.42%
2023-03-30	5.630	5.600	5.630	5.520	6.180	15,173,598	86,437,137	5.6965	5.630	5.600	5.630	5.520	6.180	15,173,598	5.6965	-8.60%
2023-03-29	6.160	6.130	6.160	6.050	6.470	6,987,000	43,370,910	6.2074	6.160	6.130	6.160	6.050	6.470	6,987,000	6.2074	-2.84%
2023-03-28	6.340	6.250	6.340	6.100	6.420	6,065,000	38,152,930	6.2907	6.340	6.250	6.340	6.100	6.420	6,065,000	6.2907	2.26%
2023-03-27	6.200	6.200	6.220	6.140	6.620	10,723,000	68,438,970	6.3824	6.200	6.200	6.220	6.140	6.620	10,723,000	6.3824	-1.43%
2023-03-24	6.290	6.290	6.300	6.030	6.710	15,816,000	99,988,365	6.3220	6.290	6.290	6.300	6.030	6.710	15,816,000	6.3220	-4.41%
2023-03-23	6.580	6.580	6.590	6.040	6.630	15,659,000	99,695,535	6.3667	6.580	6.580	6.590	6.040	6.630	15,659,000	6.3667	4.28%
2023-03-22	6.310	6.300	6.310	6.250	6.850	12,236,000	78,701,720	6.4320	6.310	6.300	6.310	6.250	6.850	12,236,000	6.4320	-6.24%
2023-03-21	6.730	6.720	6.730	6.540	6.920	7,407,000	49,345,400	6.6620	6.730	6.720	6.730	6.540	6.920	7,407,000	6.6620	0.30%
2023-03-20	6.710	6.710	6.720	6.510	7.300	13,746,000	94,380,190	6.8660	6.710	6.710	6.720	6.510	7.300	13,746,000	6.8660	-2.75%
2023-03-17	6.900	6.880	6.900	6.380	6.900	11,429,600	76,324,946	6.6778	6.900	6.880	6.900	6.380	6.900	11,429,600	6.6778	10.93%
2023-03-16	6.220	6.210	6.220	5.930	6.360	8,602,000	52,898,330	6.1495	6.220	6.210	6.220	5.930	6.360	8,602,000	6.1495	-1.74%
2023-03-15	6.330	6.330	6.340	6.230	6.770	10,503,332	68,001,951	6.4743	6.330	6.330	6.340	6.230	6.770	10,503,332	6.4743	2.10%
2023-03-14	6.200	6.200	6.220	6.030	6.530	15,637,000	97,919,680	6.2621	6.200	6.200	6.220	6.030	6.530	15,637,000	6.2621	0.32%
2023-03-13	6.180	6.170	6.180	6.180	6.780	19,631,327	126,009,925	6.4188	6.180	6.170	6.180	6.180	6.780	19,631,327	6.4188	-8.71%
2023-03-10	6.770	6.760	6.770	6.720	7.260	12,815,500	89,146,920	6.9562	6.770	6.760	6.770	6.720	7.260	12,815,500	6.9562	-3.56%
2023-03-09	7.020	7.010	7.020	6.480	7.260	16,527,000	114,803,940	6.9464	7.020	7.010	7.020	6.480	7.260	16,527,000	6.9464	6.69%
2023-03-08	6.580	6.580	6.590	6.300	6.960	16,439,000	109,851,440	6.6824	6.580	6.580	6.590	6.300	6.960	16,439,000	6.6824	2.33%
2023-03-07	6.430	6.420	6.430	6.370	6.960	13,721,000	90,415,150	6.5895	6.430	6.420	6.430	6.370	6.960	13,721,000	6.5895	-5.72%
2023-03-06	6.820	6.820	6.830	6.610	7.350	21,676,400	151,943,284	7.0096	6.820	6.820	6.830	6.610	7.350	21,676,400	7.0096	-1.02%
2023-03-03	6.890	6.890	6.900	6.470	7.050	20,528,300	138,982,784	6.7703	6.890	6.890	6.900	6.470	7.050	20,528,300	6.7703	3.45%
2023-03-02	6.660	6.620	6.660	5.850	6.760	22,234,678	140,146,950	6.3031	6.660	6.620	6.660	5.850	6.760	22,234,678	6.3031	9.00%
2023-03-01	6.110	6.060	6.110	5.900	6.280	19,222,362	116,433,078	6.0572	6.110	6.060	6.110	5.900	6.280	19,222,362	6.0572	1.16%
2023-02-28	6.040	6.040	6.060	5.270	6.170	28,233,552	162,283,407	5.7479	6.040	6.040	6.060	5.270	6.170	28,233,552	5.7479	15.49%
2023-02-27	5.230	5.230	5.240	5.130	5.600	13,176,670	70,482,030	5.3490	5.230	5.230	5.240	5.130	5.600	13,176,670	5.3490	-1.51%
2023-02-24	5.310	5.310	5.320	5.310	5.830	11,860,000	65,150,600	5.4933	5.310	5.310	5.320	5.310	5.830	11,860,000	5.4933	-6.84%
2023-02-23	5.700	5.700	5.730	5.540	6.070	19,062,000	111,099,150	5.8283	5.700	5.700	5.730	5.540	6.070	19,062,000	5.8283	0.71%
2023-02-22	5.660	5.650	5.660	5.500	5.920	13,321,000	75,127,150	5.6398	5.660	5.650	5.660	5.500	5.920	13,321,000	5.6398	-2.92%
2023-02-21	5.830	5.820	5.830	5.760	6.380	20,872,000	126,241,118	6.0483	5.830	5.820	5.830	5.760	6.380	20,872,000	6.0483	-4.58%
2023-02-20	6.110	6.100	6.110	5.170	6.110	25,313,000	143,712,210	5.6774	6.110	6.100	6.110	5.170	6.110	25,313,000	5.6774	19.57%
2023-02-17	5.110	5.110	5.120	5.070	5.480	10,704,000	55,773,300	5.2105	5.110	5.110	5.120	5.070	5.480	10,704,000	5.2105	-3.77%
2023-02-16	5.310	5.290	5.310	4.870	5.500	19,834,000	104,008,170	5.2439	5.310	5.290	5.310	4.870	5.500	19,834,000	5.2439	10.86%
2023-02-15	4.790	4.780	4.790	4.780	5.100	8,272,000	40,200,105	4.8598	4.790	4.780	4.790	4.780	5.100	8,272,000	4.8598	-3.82%
2023-02-14	4.980	4.970	4.980	4.900	5.230	9,648,000	48,781,450	5.0561	4.980	4.970	4.980	4.900	5.230	9,648,000	5.0561	0.81%
2023-02-13	4.940	4.940	4.950	4.790	5.200	12,895,411	63,881,276	4.9538	4.940	4.940	4.950	4.790	5.200	12,895,411	4.9538	-2.18%
2023-02-10	5.050	5.040	5.050	5.050	5.620	17,421,000	90,902,660	5.2180	5.050	5.040	5.050	5.050	5.620	17,421,000	5.2180	-8.51%
2023-02-09	5.520	5.520	5.530	5.350	5.720	14,798,702	82,213,669	5.5555	5.520	5.520	5.530	5.350	5.720	14,798,702	5.5555	1.85%
2023-02-08	5.420	5.410	5.420	5.410	6.000	14,623,000	82,065,466	5.6121	5.420	5.410	5.420	5.410	6.000	14,623,000	5.6121	-8.75%
2023-02-07	5.940	5.900	5.940	5.560	6.070	18,352,000	106,822,080	5.8207	5.940	5.900	5.940	5.560	6.070	18,352,000	5.8207	2.59%
2023-02-06	5.790	5.780	5.790	5.250	5.890	25,465,239	141,983,632	5.5756	5.790	5.780	5.790	5.250	5.890	25,465,239	5.5756	7.42%
2023-02-03	5.390	5.390	5.400	4.900	5.560	21,130,000	110,559,275	5.2323	5.390	5.390	5.400	4.900	5.560	21,130,000	5.2323	9.33%
2023-02-02	4.930	4.910	4.930	4.510	5.270	30,289,574	150,008,090	4.9525	4.930	4.910	4.930	4.510	5.270	30,289,574	4.9525	10.54%
2023-02-01	4.460	4.460	4.480	4.210	4.550	14,765,000	64,993,273	4.4018	4.460	4.460	4.480	4.210	4.550	14,765,000	4.4018	5.44%
2023-01-31	4.230	4.220	4.230	4.090	4.380	10,681,000	44,999,550	4.2130	4.230	4.220	4.230	4.090	4.380	10,681,000	4.2130	1.68%
2023-01-30	4.160	4.140	4.160	4.080	4.640	24,620,000	107,333,950	4.3596	4.160	4.140	4.160	4.080	4.640	24,620,000	4.3596	0.24%
2023-01-27	4.150	4.140	4.150	3.930	4.230	6,117,000	25,084,260	4.1007	4.150	4.140	4.150	3.930	4.230	6,117,000	4.1007	5.06%
2023-01-26	3.950	3.950	3.960	3.760	4.050	5,487,000	21,479,849	3.9147	3.950	3.950	3.960	3.760	4.050	5,487,000	3.9147	6.76%
2023-01-20	3.700	3.690	3.700	3.520	3.720	4,394,571	15,913,707	3.6212	3.700	3.690	3.700	3.520	3.720	4,394,571	3.6212	2.78%
2023-01-19	3.600	3.590	3.600	3.530	4.240	17,575,158	66,212,496	3.7674	3.600	3.590	3.600	3.530	4.240	17,575,158	3.7674	-15.09%
2023-01-18	4.240	4.240	4.250	4.130	4.930	44,823,875	201,537,280	4.4962	4.240	4.240	4.250	4.130	4.930	44,823,875	4.4962	6.00%
2023-01-17	4.000	3.990	4.000	3.950	4.350	3,917,000	15,814,230	4.0373	4.000	3.990	4.000	3.950	4.350	3,917,000	4.0373	-4.31%
2023-01-16	4.180	4.180	4.200	4.180	4.470	4,100,000	17,679,280	4.3120	4.180	4.180	4.200	4.180	4.470	4,100,000	4.3120	-1.65%
2023-01-13	4.250	4.250	4.260	3.950	4.260	5,914,000	24,277,390	4.1051	4.250	4.250	4.260	3.950	4.260	5,914,000	4.1051	6.78%
2023-01-12	3.980	3.980	3.990	3.900	4.230	5,700,000	22,950,687	4.0264	3.980	3.980	3.990	3.900	4.230	5,700,000	4.0264	-4.33%
2023-01-11	4.160	4.140	4.160	4.120	4.500	5,289,000	22,577,310	4.2687	4.160	4.140	4.160	4.120	4.500	5,289,000	4.2687	-5.88%
2023-01-10	4.420	4.390	4.420	4.370	4.600	3,372,000	14,950,280	4.4337	4.420	4.390	4.420	4.370	4.600	3,372,000	4.4337	-1.78%
2023-01-09	4.500	4.480	4.500	4.390	4.550	6,164,000	27,530,621	4.4664	4.500	4.480	4.500	4.390	4.550	6,164,000	4.4664	2.51%
2023-01-06	4.390	4.390	4.400	4.290	4.620	6,816,000	30,490,780	4.4734	4.390	4.390	4.400	4.290	4.620	6,816,000	4.4734	0.69%
2023-01-05	4.360	4.300	4.360	4.260	4.520	5,444,000	23,785,980	4.3692	4.360	4.300	4.360	4.260	4.520	5,444,000	4.3692	1.40%
2023-01-04	4.300	4.280	4.300	3.970	4.320	9,258,000	39,024,410	4.2152	4.300	4.280	4.300	3.970	4.320	9,258,000	4.2152	8.59%
2023-01-03	3.960	3.950	3.960	3.680	4.000	3,250,000	12,558,170	3.8641	3.960	3.950	3.960	3.680	4.000	3,250,000	3.8641	3.39%
2022-12-30	3.830	3.820	3.830	3.790	4.030	5,318,000	20,725,232	3.8972	3.830	3.820	3.830	3.790	4.030	5,318,000	3.8972	1.32%
2022-12-29	3.780	3.780	3.790	3.770	4.250	7,545,000	30,108,756	3.9906	3.780	3.780	3.790	3.770	4.250	7,545,000	3.9906	-8.03%
2022-12-28	4.110	4.090	4.110	3.940	4.300	7,628,000	31,572,690	4.1391	4.110	4.090	4.110	3.940	4.300	7,628,000	4.1391	5.12%
2022-12-23	3.910	3.910	3.930	3.760	3.960	1,954,000	7,595,660	3.8872	3.910	3.910	3.930	3.760	3.960	1,954,000	3.8872	0.00%
2022-12-22	3.910	3.910	3.920	3.740	3.990	4,490,000	17,394,190	3.8740	3.910	3.910	3.920	3.740	3.990	4,490,000	3.8740	5.68%
2022-12-21	3.700	3.700	3.720	3.640	3.920	4,197,471	15,670,186	3.7332	3.700	3.700	3.720	3.640	3.920	4,197,471	3.7332	-1.60%
2022-12-20	3.760	3.760	3.770	3.730	4.020	4,504,000	17,274,120	3.8353	3.760	3.760	3.770	3.730	4.020	4,504,000	3.8353	-6.47%
2022-12-19	4.020	4.020	4.030	4.000	4.460	4,620,179	19,225,361	4.1612	4.020	4.020	4.030	4.000	4.460	4,620,179	4.1612	-7.16%
2022-12-16	4.330	4.210	4.330	4.020	4.330	6,615,373	27,554,325	4.1652	4.330	4.210	4.330	4.020	4.330	6,615,373	4.1652	1.17%
2022-12-15	4.280	4.280	4.290	4.240	4.500	5,687,000	24,637,730	4.3323	4.280	4.280	4.290	4.240	4.500	5,687,000	4.3323	-4.46%
2022-12-14	4.480	4.450	4.480	4.340	4.770	9,340,000	41,786,010	4.4739	4.480	4.450	4.480	4.340	4.770	9,340,000	4.4739	-3.24%
2022-12-13	4.630	4.630	4.700	4.060	5.100	24,559,000	116,493,581	4.7434	4.630	4.630	4.700	4.060	5.100	24,559,000	4.7434	11.30%
2022-12-12	4.160	4.150	4.180	4.120	4.390	5,878,000	25,004,260	4.2539	4.160	4.150	4.180	4.120	4.390	5,878,000	4.2539	-6.09%
2022-12-09	4.430	4.430	4.460	4.190	4.640	12,050,000	53,106,450	4.4072	4.430	4.430	4.460	4.190	4.640	12,050,000	4.4072	0.45%
2022-12-08	4.410	4.400	4.410	3.710	4.420	11,644,000	47,372,735	4.0684	4.410	4.400	4.410	3.710	4.420	11,644,000	4.0684	19.19%
2022-12-07	3.700	3.700	3.730	3.700	4.120	8,653,309	34,166,385	3.9484	3.700	3.700	3.730	3.700	4.120	8,653,309	3.9484	-4.88%
2022-12-06	3.890	3.890	3.900	3.870	4.250	7,434,987	29,656,855	3.9888	3.890	3.890	3.900	3.870	4.250	7,434,987	3.9888	-6.27%
2022-12-05	4.150	4.150	4.170	4.010	4.340	11,377,956	47,673,494	4.1900	4.150	4.150	4.170	4.010	4.340	11,377,956	4.1900	5.06%
2022-12-02	3.950	3.940	3.950	3.760	4.120	9,982,478	39,551,597	3.9621	3.950	3.940	3.950	3.760	4.120	9,982,478	3.9621	1.28%
2022-12-01	3.900	3.900	3.920	3.640	4.230	16,730,000	65,103,283	3.8914	3.900	3.900	3.920	3.640	4.230	16,730,000	3.8914	11.11%
2022-11-30	3.510	3.510	3.520	3.240	3.530	8,808,340	30,056,560	3.4123	3.510	3.510	3.520	3.240	3.530	8,808,340	3.4123	2.33%
2022-11-29	3.430	3.430	3.440	3.220	3.470	4,970,000	16,907,660	3.4019	3.430	3.430	3.440	3.220	3.470	4,970,000	3.4019	5.21%
2022-11-28	3.260	3.260	3.280	3.210	3.370	3,438,000	11,274,330	3.2793	3.260	3.260	3.280	3.210	3.370	3,438,000	3.2793	-6.86%
2022-11-25	3.500	3.490	3.500	3.480	3.720	4,547,000	16,201,170	3.5630	3.500	3.490	3.500	3.480	3.720	4,547,000	3.5630	-4.63%
2022-11-24	3.670	3.670	3.680	3.580	3.890	4,524,475	16,706,627	3.6925	3.670	3.670	3.680	3.580	3.890	4,524,475	3.6925	-0.54%
2022-11-23	3.690	3.680	3.690	3.670	4.020	4,118,646	15,614,631	3.7912	3.690	3.680	3.690	3.670	4.020	4,118,646	3.7912	-4.16%
2022-11-22	3.850	3.850	3.890	3.820	4.120	3,661,000	14,401,260	3.9337	3.850	3.850	3.890	3.820	4.120	3,661,000	3.9337	-2.53%
2022-11-21	3.950	3.950	3.960	3.830	4.200	4,859,430	19,651,060	4.0439	3.950	3.950	3.960	3.830	4.200	4,859,430	4.0439	-0.50%
2022-11-18	3.970	3.970	4.000	3.920	4.770	15,374,000	66,744,240	4.3414	3.970	3.970	4.000	3.920	4.770	15,374,000	4.3414	-7.03%
2022-11-17	4.270	4.260	4.270	4.150	4.990	33,963,000	154,210,040	4.5405	4.270	4.260	4.270	4.150	4.990	33,963,000	4.5405	2.15%
2022-11-16	4.180	4.180	4.190	3.320	4.180	15,685,000	59,152,295	3.7713	4.180	4.180	4.190	3.320	4.180	15,685,000	3.7713	27.44%
2022-11-15	3.280	3.280	3.310	3.060	3.480	4,536,478	14,994,604	3.3053	3.280	3.280	3.310	3.060	3.480	4,536,478	3.3053	3.80%
2022-11-14	3.160	3.150	3.160	2.980	3.350	6,970,000	22,002,552	3.1568	3.160	3.150	3.160	2.980	3.350	6,970,000	3.1568	6.76%
2022-11-11	2.960	2.950	2.960	2.890	3.220	5,436,000	16,392,000	3.0155	2.960	2.950	2.960	2.890	3.220	5,436,000	3.0155	1.72%
2022-11-10	2.910	2.910	2.920	2.850	3.200	4,901,000	14,566,840	2.9722	2.910	2.910	2.920	2.850	3.200	4,901,000	2.9722	-8.20%
2022-11-09	3.170	3.170	3.210	3.140	3.570	4,970,000	16,315,920	3.2829	3.170	3.170	3.210	3.140	3.570	4,970,000	3.2829	-8.38%
2022-11-08	3.460	3.460	3.470	2.890	3.690	12,741,809	43,184,756	3.3892	3.460	3.460	3.470	2.890	3.690	12,741,809	3.3892	14.57%
2022-11-07	3.020	3.020	3.040	2.830	3.250	8,531,000	26,140,070	3.0641	3.020	3.020	3.040	2.830	3.250	8,531,000	3.0641	7.09%
2022-11-04	2.820	2.810	2.820	2.250	3.310	9,473,000	26,653,955	2.8137	2.820	2.810	2.820	2.250	3.310	9,473,000	2.8137	27.03%
2022-11-03	2.220	2.210	2.220	2.180	2.300	1,452,155	3,227,467	2.2225	2.220	2.210	2.220	2.180	2.300	1,452,155	2.2225	-3.48%
2022-11-02	2.300	2.290	2.300	2.250	2.390	949,000	2,211,610	2.3305	2.300	2.290	2.300	2.250	2.390	949,000	2.3305	1.32%
2022-11-01	2.270	2.270	2.290	2.160	2.330	792,000	1,797,760	2.2699	2.270	2.270	2.290	2.160	2.330	792,000	2.2699	0.44%
2022-10-31	2.260	2.210	2.260	2.160	2.320	368,861	825,566	2.2381	2.260	2.210	2.260	2.160	2.320	368,861	2.2381	0.00%
2022-10-28	2.260	2.260	2.270	2.200	2.420	708,000	1,609,410	2.2732	2.260	2.260	2.270	2.200	2.420	708,000	2.2732	-7.00%
2022-10-27	2.430	2.410	2.420	2.390	2.500	622,136	1,519,286	2.4420	2.430	2.410	2.420	2.390	2.500	622,136	2.4420	2.10%
2022-10-26	2.380	2.380	2.390	2.350	2.580	431,000	1,034,620	2.4005	2.380	2.380	2.390	2.350	2.580	431,000	2.4005	1.71%
2022-10-25	2.340	2.330	2.340	2.290	2.400	929,000	2,165,510	2.3310	2.340	2.330	2.340	2.290	2.400	929,000	2.3310	-1.27%
2022-10-24	2.370	2.350	2.360	2.350	2.480	677,000	1,628,230	2.4051	2.370	2.350	2.360	2.350	2.480	677,000	2.4051	-4.05%
2022-10-21	2.470	2.470	2.500	2.460	2.570	474,000	1,181,160	2.4919	2.470	2.470	2.500	2.460	2.570	474,000	2.4919	-3.52%
2022-10-20	2.560	2.550	2.560	2.460	2.560	401,033	1,006,230	2.5091	2.560	2.550	2.560	2.460	2.560	401,033	2.5091	-1.16%
2022-10-19	2.590	2.500	2.590	2.470	2.670	544,000	1,391,710	2.5583	2.590	2.500	2.590	2.470	2.670	544,000	2.5583	-2.63%
2022-10-18	2.660	2.640	2.660	2.650	2.700	424,000	1,132,790	2.6717	2.660	2.640	2.660	2.650	2.700	424,000	2.6717	1.92%
2022-10-17	2.610	2.610	2.630	2.590	2.690	539,116	1,415,045	2.6248	2.610	2.610	2.630	2.590	2.690	539,116	2.6248	0.38%
2022-10-14	2.600	2.540	2.610	2.540	2.670	826,000	2,159,520	2.6144	2.600	2.540	2.610	2.540	2.670	826,000	2.6144	-0.38%
2022-10-13	2.610	2.510	2.610	2.490	2.730	486,000	1,235,370	2.5419	2.610	2.510	2.610	2.490	2.730	486,000	2.5419	-0.38%
2022-10-12	2.620	2.580	2.630	2.550	2.670	632,000	1,643,910	2.6011	2.620	2.580	2.630	2.550	2.670	632,000	2.6011	-0.76%
2022-10-11	2.640	2.640	2.650	2.600	2.760	536,000	1,432,460	2.6725	2.640	2.640	2.650	2.600	2.760	536,000	2.6725	-4.69%
2022-10-10	2.770	2.730	2.770	2.700	2.890	668,133	1,866,533	2.7937	2.770	2.730	2.770	2.700	2.890	668,133	2.7937	-2.12%
2022-10-07	2.830	2.830	2.840	2.700	2.830	131,000	363,270	2.7731	2.830	2.830	2.840	2.700	2.830	131,000	2.7731	-1.05%
2022-10-06	2.860	2.860	2.870	2.840	2.940	34,000	98,250	2.8897	2.860	2.860	2.870	2.840	2.940	34,000	2.8897	-2.72%
2022-10-05	2.940	2.930	2.950	2.880	2.960	535,000	1,561,710	2.9191	2.940	2.930	2.950	2.880	2.960	535,000	2.9191	3.89%
2022-10-03	2.830	2.800	2.840	2.800	2.940	337,000	957,786	2.8421	2.830	2.800	2.840	2.800	2.940	337,000	2.8421	0.35%
2022-09-30	2.820	2.800	2.820	2.770	2.880	381,248	1,077,624	2.8266	2.820	2.800	2.820	2.770	2.880	381,248	2.8266	-2.76%
2022-09-29	2.900	2.840	2.900	2.830	2.960	346,039	999,489	2.8884	2.900	2.840	2.900	2.830	2.960	346,039	2.8884	-2.36%
2022-09-28	2.970	2.940	2.970	2.910	3.030	470,000	1,394,330	2.9667	2.970	2.940	2.970	2.910	3.030	470,000	2.9667	-3.26%
2022-09-27	3.070	3.070	3.100	2.970	3.180	658,000	2,003,290	3.0445	3.070	3.070	3.100	2.970	3.180	658,000	3.0445	1.32%
2022-09-26	3.030	3.020	3.070	3.010	3.200	396,662	1,219,892	3.0754	3.030	3.020	3.070	3.010	3.200	396,662	3.0754	-1.62%
2022-09-23	3.080	3.050	3.080	3.020	3.100	184,000	564,560	3.0683	3.080	3.050	3.080	3.020	3.100	184,000	3.0683	-0.96%
2022-09-22	3.110	3.090	3.110	3.050	3.160	350,000	1,085,730	3.1021	3.110	3.090	3.110	3.050	3.160	350,000	3.1021	-0.64%
2022-09-21	3.130	3.110	3.130	3.030	3.230	636,137	1,990,988	3.1298	3.130	3.110	3.130	3.030	3.230	636,137	3.1298	0.64%
2022-09-20	3.110	3.070	3.110	3.050	3.110	300,000	925,650	3.0855	3.110	3.070	3.110	3.050	3.110	300,000	3.0855	1.97%
2022-09-19	3.050	3.010	3.060	2.930	3.150	934,000	2,831,530	3.0316	3.050	3.010	3.060	2.930	3.150	934,000	3.0316	-3.48%
2022-09-16	3.160	3.150	3.160	3.130	3.250	568,000	1,811,805	3.1898	3.160	3.150	3.160	3.130	3.250	568,000	3.1898	-2.17%
2022-09-15	3.230	3.230	3.240	3.170	3.240	417,000	1,338,700	3.2103	3.230	3.230	3.240	3.170	3.240	417,000	3.2103	2.54%
2022-09-14	3.150	3.150	3.180	3.100	3.270	680,000	2,170,610	3.1921	3.150	3.150	3.180	3.100	3.270	680,000	3.1921	-3.08%
2022-09-13	3.250	3.210	3.250	3.060	3.300	1,249,982	4,008,852	3.2071	3.250	3.210	3.250	3.060	3.300	1,249,982	3.2071	4.84%
2022-09-09	3.100	3.100	3.130	3.000	3.140	2,223,000	6,871,920	3.0913	3.100	3.100	3.130	3.000	3.140	2,223,000	3.0913	0.98%
2022-09-08	3.070	3.040	3.070	2.990	3.160	2,105,000	6,436,050	3.0575	3.070	3.040	3.070	2.990	3.160	2,105,000	3.0575	-2.85%
2022-09-07	3.160	3.100	3.160	3.110	3.240	1,983,405	6,275,507	3.1640	3.160	3.100	3.160	3.110	3.240	1,983,405	3.1640	-2.77%
2022-09-06	3.250	3.250	3.290	3.210	3.500	1,909,405	6,280,918	3.2895	3.250	3.250	3.290	3.210	3.500	1,909,405	3.2895	-4.13%
2022-09-05	3.390	3.320	3.390	3.310	3.530	1,709,720	5,762,220	3.3703	3.390	3.320	3.390	3.310	3.530	1,709,720	3.3703	-6.61%
2022-09-02	3.630	3.580	3.630	3.530	3.800	693,000	2,512,000	3.6248	3.630	3.580	3.630	3.530	3.800	693,000	3.6248	-4.72%
2022-09-01	3.810	3.790	3.810	3.780	4.000	366,857	1,412,663	3.8507	3.810	3.790	3.810	3.780	4.000	366,857	3.8507	-2.81%
2022-08-31	3.920	3.860	3.930	3.780	3.990	443,052	1,728,711	3.9018	3.920	3.860	3.930	3.780	3.990	443,052	3.9018	2.08%
2022-08-30	3.840	3.830	3.870	3.790	3.990	377,000	1,445,760	3.8349	3.840	3.830	3.870	3.790	3.990	377,000	3.8349	-3.03%
2022-08-29	3.960	3.920	3.960	3.890	4.120	271,764	1,072,519	3.9465	3.960	3.920	3.960	3.890	4.120	271,764	3.9465	-1.74%
2022-08-26	4.030	3.960	4.030	3.930	4.050	468,992	1,871,509	3.9905	4.030	3.960	4.030	3.930	4.050	468,992	3.9905	0.75%
2022-08-25	4.000	4.000	4.010	3.810	4.000	425,000	1,668,360	3.9256	4.000	4.000	4.010	3.810	4.000	425,000	3.9256	2.04%
2022-08-24	3.920	3.910	3.920	3.880	4.040	441,000	1,733,820	3.9316	3.920	3.910	3.920	3.880	4.040	441,000	3.9316	-2.49%
2022-08-23	4.020	3.990	4.020	3.960	4.100	325,000	1,302,550	4.0078	4.020	3.990	4.020	3.960	4.100	325,000	4.0078	-0.99%
2022-08-22	4.060	4.060	4.070	4.030	4.130	205,575	837,489	4.0739	4.060	4.060	4.070	4.030	4.130	205,575	4.0739	-0.49%
2022-08-19	4.080	4.030	4.080	4.000	4.140	200,000	809,640	4.0482	4.080	4.030	4.080	4.000	4.140	200,000	4.0482	-0.49%
2022-08-18	4.100	4.010	4.100	4.000	4.110	278,000	1,124,120	4.0436	4.100	4.010	4.100	4.000	4.110	278,000	4.0436	-0.73%
2022-08-17	4.130	4.120	4.130	4.100	4.260	285,000	1,179,380	4.1382	4.130	4.120	4.130	4.100	4.260	285,000	4.1382	-1.20%
2022-08-16	4.180	4.160	4.180	4.140	4.330	414,000	1,747,350	4.2207	4.180	4.160	4.180	4.140	4.330	414,000	4.2207	-2.11%
2022-08-15	4.270	4.270	4.280	4.180	4.350	584,000	2,507,930	4.2944	4.270	4.270	4.280	4.180	4.350	584,000	4.2944	1.43%
2022-08-12	4.210	4.190	4.210	4.040	4.250	402,000	1,679,050	4.1767	4.210	4.190	4.210	4.040	4.250	402,000	4.1767	0.96%
2022-08-11	4.170	4.110	4.170	4.090	4.230	696,668	2,893,863	4.1539	4.170	4.110	4.170	4.090	4.230	696,668	4.1539	0.72%
2022-08-10	4.140	4.090	4.140	3.960	4.220	652,865	2,657,201	4.0701	4.140	4.090	4.140	3.960	4.220	652,865	4.0701	-1.90%
2022-08-09	4.220	4.190	4.220	4.170	4.320	154,000	655,790	4.2584	4.220	4.190	4.220	4.170	4.320	154,000	4.2584	-0.94%
2022-08-08	4.260	4.260	4.300	4.070	4.520	552,108	2,372,446	4.2971	4.260	4.260	4.300	4.070	4.520	552,108	4.2971	-5.12%
2022-08-05	4.490	4.470	4.490	4.380	4.540	251,000	1,119,740	4.4611	4.490	4.470	4.490	4.380	4.540	251,000	4.4611	0.22%
2022-08-04	4.480	4.420	4.480	4.270	4.480	262,000	1,158,770	4.4228	4.480	4.420	4.480	4.270	4.480	262,000	4.4228	4.92%
2022-08-03	4.270	4.270	4.320	4.270	4.520	934,000	4,044,730	4.3305	4.270	4.270	4.320	4.270	4.520	934,000	4.3305	-5.11%
2022-08-02	4.500	4.470	4.500	4.460	4.780	695,000	3,164,850	4.5537	4.500	4.470	4.500	4.460	4.780	695,000	4.5537	-5.86%
2022-08-01	4.780	4.760	4.780	4.700	4.870	151,229	727,528	4.8108	4.780	4.760	4.780	4.700	4.870	151,229	4.8108	-1.85%
2022-07-29	4.870	4.820	4.870	4.780	5.200	345,000	1,688,980	4.8956	4.870	4.820	4.870	4.780	5.200	345,000	4.8956	-3.56%
2022-07-28	5.050	5.010	5.050	5.010	5.300	262,000	1,328,940	5.0723	5.050	5.010	5.050	5.010	5.300	262,000	5.0723	-0.79%
2022-07-27	5.090	5.050	5.090	5.040	5.190	321,000	1,631,000	5.0810	5.090	5.050	5.090	5.040	5.190	321,000	5.0810	-1.93%
2022-07-26	5.190	5.180	5.190	5.140	5.390	478,000	2,490,670	5.2106	5.190	5.180	5.190	5.140	5.390	478,000	5.2106	-2.99%
2022-07-25	5.350	5.290	5.350	5.250	5.370	301,000	1,598,590	5.3109	5.350	5.290	5.350	5.250	5.370	301,000	5.3109	0.00%
2022-07-22	5.350	5.300	5.350	5.220	5.360	320,000	1,693,625	5.2926	5.350	5.300	5.350	5.220	5.360	320,000	5.2926	0.94%
2022-07-21	5.300	5.300	5.310	5.260	5.430	585,000	3,119,760	5.3329	5.300	5.300	5.310	5.260	5.430	585,000	5.3329	-0.19%
2022-07-20	5.310	5.310	5.320	5.200	5.310	658,000	3,464,880	5.2658	5.310	5.310	5.320	5.200	5.310	658,000	5.2658	1.53%
2022-07-19	5.230	5.160	5.240	4.990	5.330	1,263,498	6,490,974	5.1373	5.230	5.160	5.240	4.990	5.330	1,263,498	5.1373	4.81%
2022-07-18	4.990	4.990	5.000	4.650	5.000	1,674,704	8,066,419	4.8166	4.990	4.990	5.000	4.650	5.000	1,674,704	4.8166	5.72%
2022-07-15	4.720	4.660	4.720	4.650	4.870	389,000	1,836,195	4.7203	4.720	4.660	4.720	4.650	4.870	389,000	4.7203	-2.68%
2022-07-14	4.850	4.810	4.850	4.670	4.890	541,830	2,585,378	4.7716	4.850	4.810	4.850	4.670	4.890	541,830	4.7716	1.46%
2022-07-13	4.780	4.770	4.780	4.580	4.780	436,000	2,052,785	4.7082	4.780	4.770	4.780	4.580	4.780	436,000	4.7082	3.24%
2022-07-12	4.630	4.630	4.640	4.560	4.790	875,321	4,057,744	4.6357	4.630	4.630	4.640	4.560	4.790	875,321	4.6357	-3.14%
2022-07-11	4.780	4.770	4.780	4.710	4.900	672,000	3,196,280	4.7564	4.780	4.770	4.780	4.710	4.900	672,000	4.7564	-2.05%
2022-07-08	4.880	4.850	4.890	4.810	4.980	1,002,000	4,857,570	4.8479	4.880	4.850	4.890	4.810	4.980	1,002,000	4.8479	-0.41%
2022-07-07	4.900	4.870	4.900	4.770	4.990	1,165,000	5,666,645	4.8641	4.900	4.870	4.900	4.770	4.990	1,165,000	4.8641	-2.58%
2022-07-06	5.030	5.030	5.040	4.930	5.150	1,036,000	5,192,200	5.0118	5.030	5.030	5.040	4.930	5.150	1,036,000	5.0118	-1.76%
2022-07-05	5.120	5.120	5.140	5.100	5.350	1,511,356	7,825,948	5.1781	5.120	5.120	5.140	5.100	5.350	1,511,356	5.1781	-3.76%
2022-07-04	5.320	5.320	5.330	5.300	5.650	1,541,000	8,346,111	5.4160	5.320	5.320	5.330	5.300	5.650	1,541,000	5.4160	-5.51%
2022-06-30	5.630	5.600	5.630	5.560	5.710	703,000	3,935,045	5.5975	5.630	5.600	5.630	5.560	5.710	703,000	5.5975	-1.40%
2022-06-29	5.710	5.680	5.710	5.600	6.050	2,794,000	16,070,500	5.7518	5.710	5.680	5.710	5.600	6.050	2,794,000	5.7518	-7.61%
2022-06-28	6.180	6.180	6.190	5.900	6.280	2,081,000	12,654,470	6.0810	6.180	6.180	6.190	5.900	6.280	2,081,000	6.0810	3.17%
2022-06-27	5.990	5.990	6.000	5.860	6.090	1,487,439	8,899,799	5.9833	5.990	5.990	6.000	5.860	6.090	1,487,439	5.9833	0.84%
2022-06-24	5.940	5.860	5.940	5.560	6.000	1,235,000	7,194,760	5.8257	5.940	5.860	5.940	5.560	6.000	1,235,000	5.8257	6.45%
2022-06-23	5.580	5.570	5.580	5.560	5.960	478,000	2,683,190	5.6134	5.580	5.570	5.580	5.560	5.960	478,000	5.6134	-1.93%
2022-06-22	5.690	5.690	5.710	5.660	5.850	299,000	1,710,720	5.7215	5.690	5.690	5.710	5.660	5.850	299,000	5.7215	-1.90%
2022-06-21	5.800	5.770	5.800	5.720	5.900	659,000	3,823,530	5.8020	5.800	5.770	5.800	5.720	5.900	659,000	5.8020	0.52%
2022-06-20	5.770	5.760	5.770	5.610	5.890	356,000	2,062,390	5.7932	5.770	5.760	5.770	5.610	5.890	356,000	5.7932	1.58%
2022-06-17	5.680	5.670	5.680	5.680	6.090	1,794,825	10,481,195	5.8397	5.680	5.670	5.680	5.680	6.090	1,794,825	5.8397	-7.49%
2022-06-16	6.140	6.080	6.150	5.990	6.300	1,374,020	8,491,752	6.1802	6.140	6.080	6.150	5.990	6.300	1,374,020	6.1802	2.33%
2022-06-15	6.000	5.960	6.000	5.930	6.130	798,000	4,812,330	6.0305	6.000	5.960	6.000	5.930	6.130	798,000	6.0305	0.33%
2022-06-14	5.980	5.980	5.990	5.920	6.260	1,793,000	10,739,130	5.9895	5.980	5.980	5.990	5.920	6.260	1,793,000	5.9895	-4.78%
2022-06-13	6.280	6.230	6.280	6.150	6.500	752,909	4,704,956	6.2490	6.280	6.230	6.280	6.150	6.500	752,909	6.2490	-4.12%
2022-06-10	6.550	6.550	6.560	6.100	6.600	1,730,000	11,215,800	6.4831	6.550	6.550	6.560	6.100	6.600	1,730,000	6.4831	4.30%
2022-06-09	6.280	6.270	6.280	6.210	6.550	902,000	5,749,470	6.3741	6.280	6.270	6.280	6.210	6.550	902,000	6.3741	-2.33%
2022-06-08	6.430	6.430	6.450	6.340	6.580	1,507,000	9,733,750	6.4590	6.430	6.430	6.450	6.340	6.580	1,507,000	6.4590	2.72%
2022-06-07	6.260	6.260	6.270	6.180	6.610	917,000	5,808,554	6.3343	6.260	6.260	6.270	6.180	6.610	917,000	6.3343	-5.30%
2022-06-06	6.610	6.610	6.620	6.480	6.710	173,000	1,135,875	6.5658	6.610	6.610	6.620	6.480	6.710	173,000	6.5658	0.00%
2022-06-02	6.610	6.520	6.610	6.440	6.840	269,000	1,765,080	6.5616	6.610	6.520	6.610	6.440	6.840	269,000	6.5616	0.15%
2022-06-01	6.600	6.550	6.600	6.420	6.690	331,000	2,163,495	6.5362	6.600	6.550	6.600	6.420	6.690	331,000	6.5362	2.80%
2022-05-31	6.420	6.420	6.430	6.400	6.680	451,000	2,940,455	6.5199	6.420	6.420	6.430	6.400	6.680	451,000	6.5199	-1.68%
2022-05-30	6.530	6.450	6.540	6.410	6.740	595,239	3,883,917	6.5250	6.530	6.450	6.540	6.410	6.740	595,239	6.5250	-1.80%
2022-05-27	6.650	6.620	6.650	6.440	6.760	511,666	3,365,015	6.5766	6.650	6.620	6.650	6.440	6.760	511,666	6.5766	1.68%
2022-05-26	6.540	6.530	6.550	6.250	6.640	530,000	3,451,340	6.5120	6.540	6.530	6.550	6.250	6.640	530,000	6.5120	0.31%
2022-05-25	6.520	6.480	6.530	6.100	7.220	2,191,815	14,082,471	6.4250	6.520	6.480	6.530	6.100	7.220	2,191,815	6.4250	-8.68%
2022-05-24	7.140	7.110	7.140	7.020	7.190	196,000	1,393,090	7.1076	7.140	7.110	7.140	7.020	7.190	196,000	7.1076	0.71%
2022-05-23	7.090	7.090	7.150	7.070	7.250	115,000	819,830	7.1290	7.090	7.090	7.150	7.070	7.250	115,000	7.1290	-1.53%
2022-05-20	7.200	7.110	7.200	7.030	7.230	253,000	1,807,490	7.1442	7.200	7.110	7.200	7.030	7.230	253,000	7.1442	0.00%
2022-05-19	7.200	7.120	7.200	6.830	7.260	275,000	1,961,150	7.1315	7.200	7.120	7.200	6.830	7.260	275,000	7.1315	-0.83%
2022-05-18	7.260	7.250	7.260	6.920	7.290	738,000	5,255,370	7.1211	7.260	7.250	7.260	6.920	7.290	738,000	7.1211	0.41%
2022-05-17	7.230	7.080	7.230	7.020	7.230	252,000	1,810,650	7.1851	7.230	7.080	7.230	7.020	7.230	252,000	7.1851	0.98%
2022-05-16	7.160	7.160	7.230	7.110	7.400	80,888	584,013	7.2200	7.160	7.160	7.230	7.110	7.400	80,888	7.2200	-0.56%
2022-05-13	7.200	7.130	7.200	6.960	7.250	331,000	2,370,460	7.1615	7.200	7.130	7.200	6.960	7.250	331,000	7.1615	2.86%
2022-05-12	7.000	6.790	7.090	6.550	7.000	339,091	2,312,840	6.8207	7.000	6.790	7.090	6.550	7.000	339,091	6.8207	5.26%
2022-05-11	6.650	6.650	6.950	6.650	7.200	203,000	1,428,370	7.0363	6.650	6.650	6.950	6.650	7.200	203,000	7.0363	-7.64%
2022-05-10	7.200	7.200	7.210	6.830	7.200	243,000	1,716,900	7.0654	7.200	7.200	7.210	6.830	7.200	243,000	7.0654	0.28%
2022-05-06	7.180	7.170	7.210	7.050	7.580	214,000	1,556,835	7.2749	7.180	7.170	7.210	7.050	7.580	214,000	7.2749	-6.99%
2022-05-05	7.720	7.610	7.720	7.550	7.800	79,000	605,160	7.6603	7.720	7.610	7.720	7.550	7.800	79,000	7.6603	1.71%
2022-05-04	7.590	7.420	7.590	7.350	7.600	122,000	912,340	7.4782	7.590	7.420	7.590	7.350	7.600	122,000	7.4782	1.20%
2022-05-03	7.500	7.430	7.500	7.420	7.580	59,259	444,391	7.4991	7.500	7.430	7.500	7.420	7.580	59,259	7.4991	-0.53%
2022-04-29	7.540	7.540	7.620	7.540	7.960	317,000	2,478,150	7.8175	7.540	7.540	7.620	7.540	7.960	317,000	7.8175	-0.79%
2022-04-28	7.600	7.570	7.600	7.330	7.600	110,000	825,450	7.5041	7.600	7.570	7.600	7.330	7.600	110,000	7.5041	2.70%
2022-04-27	7.400	7.330	7.430	7.260	7.620	249,000	1,832,400	7.3590	7.400	7.330	7.430	7.260	7.620	249,000	7.3590	-1.99%
2022-04-26	7.550	7.550	7.600	7.220	7.690	263,000	1,991,740	7.5732	7.550	7.550	7.600	7.220	7.690	263,000	7.5732	0.94%
2022-04-25	7.480	7.450	7.480	7.320	7.650	191,003	1,420,982	7.4396	7.480	7.450	7.480	7.320	7.650	191,003	7.4396	-3.23%
2022-04-22	7.730	7.680	7.730	7.500	7.840	79,000	606,797	7.6810	7.730	7.680	7.730	7.500	7.840	79,000	7.6810	0.00%
2022-04-21	7.730	7.730	7.800	7.570	7.980	245,902	1,907,927	7.7589	7.730	7.730	7.800	7.570	7.980	245,902	7.7589	-2.03%
2022-04-20	7.890	7.880	7.890	7.810	8.240	182,381	1,451,747	7.9600	7.890	7.880	7.890	7.810	8.240	182,381	7.9600	-1.38%
2022-04-19	8.000	8.000	8.060	8.000	8.300	141,000	1,153,340	8.1797	8.000	8.000	8.060	8.000	8.300	141,000	8.1797	-6.43%
2022-04-14	8.550	8.500	8.610	8.260	8.600	516,000	4,358,700	8.4471	8.550	8.500	8.610	8.260	8.600	516,000	8.4471	0.71%
2022-04-13	8.490	8.490	8.500	8.010	8.780	1,029,000	8,755,660	8.5089	8.490	8.490	8.500	8.010	8.780	1,029,000	8.5089	3.16%
2022-04-12	8.230	8.090	8.230	7.860	8.600	674,000	5,452,880	8.0903	8.230	8.090	8.230	7.860	8.600	674,000	8.0903	3.39%
2022-04-11	7.960	7.930	7.960	7.800	8.090	243,000	1,922,180	7.9102	7.960	7.930	7.960	7.800	8.090	243,000	7.9102	-0.50%
2022-04-08	8.000	7.990	8.000	7.940	8.140	65,507	526,316	8.0345	8.000	7.990	8.000	7.940	8.140	65,507	8.0345	-1.23%
2022-04-07	8.100	7.990	8.090	7.890	8.990	584,000	4,725,070	8.0909	8.100	7.990	8.090	7.890	8.990	584,000	8.0909	-0.74%
2022-04-06	8.160	8.110	8.180	8.070	8.520	104,083	856,530	8.2293	8.160	8.110	8.180	8.070	8.520	104,083	8.2293	-3.32%
2022-04-04	8.440	8.380	8.440	8.390	8.640	65,228	555,553	8.5171	8.440	8.380	8.440	8.390	8.640	65,228	8.5171	0.48%
2022-04-01	8.400	8.390	8.400	7.810	8.470	162,077	1,331,126	8.2129	8.400	8.390	8.400	7.810	8.470	162,077	8.2129	3.45%
2022-03-31	8.120	8.120	8.140	8.100	8.350	125,000	1,025,230	8.2018	8.120	8.120	8.140	8.100	8.350	125,000	8.2018	-5.36%
2022-03-30	8.580	8.540	8.580	8.000	8.790	774,895	6,606,910	8.5262	8.580	8.540	8.580	8.000	8.790	774,895	8.5262	4.76%
2022-03-29	8.190	8.120	8.190	7.630	8.300	536,151	4,290,009	8.0015	8.190	8.120	8.190	7.630	8.300	536,151	8.0015	8.05%
2022-03-28	7.580	7.540	7.580	7.290	7.670	458,000	3,438,100	7.5068	7.580	7.540	7.580	7.290	7.670	458,000	7.5068	-0.66%
2022-03-25	7.630	7.550	7.630	7.310	7.830	489,000	3,713,040	7.5931	7.630	7.550	7.630	7.310	7.830	489,000	7.5931	-3.30%
2022-03-24	7.890	7.750	7.890	7.400	7.950	321,373	2,501,495	7.7838	7.890	7.750	7.890	7.400	7.950	321,373	7.7838	0.13%
2022-03-23	7.880	7.770	7.880	7.030	8.030	670,000	5,286,640	7.8905	7.880	7.770	7.880	7.030	8.030	670,000	7.8905	-1.25%
2022-03-22	7.980	7.930	7.980	7.310	7.990	167,000	1,300,915	7.7899	7.980	7.930	7.980	7.310	7.990	167,000	7.7899	1.27%
2022-03-21	7.880	7.830	7.880	7.700	8.030	269,731	2,124,560	7.8766	7.880	7.830	7.880	7.700	8.030	269,731	7.8766	1.68%
2022-03-18	7.750	7.740	7.750	7.010	8.130	655,837	5,067,063	7.7261	7.750	7.740	7.750	7.010	8.130	655,837	7.7261	-4.79%
2022-03-17	8.140	8.100	8.140	7.600	8.250	661,000	5,186,360	7.8462	8.140	8.100	8.140	7.600	8.250	661,000	7.8462	6.13%
2022-03-16	7.670	7.520	7.670	6.440	7.700	1,122,183	7,919,781	7.0575	7.670	7.520	7.670	6.440	7.700	1,122,183	7.0575	13.13%
2022-03-15	6.780	6.600	6.780	6.290	7.180	1,270,000	8,524,380	6.7121	6.780	6.600	6.780	6.290	7.180	1,270,000	6.7121	-1.02%
2022-03-14	6.850	6.790	6.850	6.800	7.210	1,978,438	13,711,252	6.9303	6.850	6.790	6.850	6.800	7.210	1,978,438	6.9303	-9.99%
2022-03-11	7.610	7.600	7.610	6.450	7.610	1,235,000	8,700,810	7.0452	7.610	7.600	7.610	6.450	7.610	1,235,000	7.0452	9.18%
2022-03-10	6.970	6.800	6.970	6.800	7.350	374,674	2,614,203	6.9773	6.970	6.800	6.970	6.800	7.350	374,674	6.9773	-0.14%
2022-03-09	6.980	6.880	6.980	6.720	7.280	473,630	3,282,043	6.9296	6.980	6.880	6.980	6.720	7.280	473,630	6.9296	0.29%
2022-03-08	6.960	6.950	6.960	6.950	7.460	399,000	2,844,270	7.1285	6.960	6.950	6.960	6.950	7.460	399,000	7.1285	-4.53%
2022-03-07	7.290	7.100	7.290	7.070	7.990	368,000	2,662,450	7.2349	7.290	7.100	7.290	7.070	7.990	368,000	7.2349	-4.20%
2022-03-04	7.610	7.510	7.610	7.500	7.850	471,000	3,602,190	7.6480	7.610	7.510	7.610	7.500	7.850	471,000	7.6480	-6.17%
2022-03-03	8.110	8.110	8.130	7.730	8.250	388,000	3,137,510	8.0864	8.110	8.110	8.130	7.730	8.250	388,000	8.0864	4.92%
2022-03-02	7.730	7.580	7.730	7.580	8.240	426,000	3,352,990	7.8709	7.730	7.580	7.730	7.580	8.240	426,000	7.8709	-4.80%
2022-03-01	8.120	8.070	8.120	7.870	8.200	230,230	1,868,703	8.1167	8.120	8.070	8.120	7.870	8.200	230,230	8.1167	0.25%
2022-02-28	8.100	8.000	8.100	7.980	8.330	128,770	1,042,544	8.0962	8.100	8.000	8.100	7.980	8.330	128,770	8.0962	0.62%
2022-02-25	8.050	8.020	8.050	7.960	8.190	268,000	2,167,310	8.0870	8.050	8.020	8.050	7.960	8.190	268,000	8.0870	1.13%
2022-02-24	7.960	7.930	7.960	7.850	8.440	346,155	2,781,843	8.0364	7.960	7.930	7.960	7.850	8.440	346,155	8.0364	-5.24%
2022-02-23	8.400	8.390	8.400	8.340	8.530	250,000	2,114,660	8.4586	8.400	8.390	8.400	8.340	8.530	250,000	8.4586	-1.41%
2022-02-22	8.520	8.470	8.520	8.350	8.810	318,258	2,721,280	8.5505	8.520	8.470	8.520	8.350	8.810	318,258	8.5505	-3.40%
2022-02-21	8.820	8.720	8.820	8.420	9.000	474,802	4,192,075	8.8291	8.820	8.720	8.820	8.420	9.000	474,802	8.8291	4.75%
2022-02-18	8.420	8.420	8.660	8.310	8.870	349,932	3,016,036	8.6189	8.420	8.420	8.660	8.310	8.870	349,932	8.6189	-1.41%
2022-02-17	8.540	8.500	8.540	8.430	8.580	93,000	792,790	8.5246	8.540	8.500	8.540	8.430	8.580	93,000	8.5246	0.83%
2022-02-16	8.470	8.410	8.470	8.250	8.540	295,000	2,475,500	8.3915	8.470	8.410	8.470	8.250	8.540	295,000	8.3915	2.67%
2022-02-15	8.250	8.240	8.280	8.210	8.600	302,000	2,514,340	8.3256	8.250	8.240	8.280	8.210	8.600	302,000	8.3256	-0.96%
2022-02-14	8.330	8.240	8.330	8.200	8.510	128,000	1,061,800	8.2953	8.330	8.240	8.330	8.200	8.510	128,000	8.2953	-2.12%
2022-02-11	8.510	8.470	8.510	8.250	8.600	54,000	459,550	8.5102	8.510	8.470	8.510	8.250	8.600	54,000	8.5102	0.12%
2022-02-10	8.500	8.500	8.560	8.400	8.600	161,000	1,365,220	8.4796	8.500	8.500	8.560	8.400	8.600	161,000	8.4796	1.92%
2022-02-09	8.340	8.330	8.440	8.150	8.650	85,000	714,800	8.4094	8.340	8.330	8.440	8.150	8.650	85,000	8.4094	-1.88%
2022-02-08	8.500	8.380	8.500	8.320	8.540	56,362	474,734	8.4229	8.500	8.380	8.500	8.320	8.540	56,362	8.4229	-0.47%
2022-02-07	8.540	8.430	8.540	8.340	8.550	87,000	735,500	8.4540	8.540	8.430	8.540	8.340	8.550	87,000	8.4540	-0.23%
2022-02-04	8.560	8.510	8.610	8.180	8.750	507,771	4,348,735	8.5644	8.560	8.510	8.610	8.180	8.750	507,771	8.5644	4.77%
2022-01-31	8.170	8.170	8.180	7.460	8.470	594,000	4,798,060	8.0775	8.170	8.170	8.180	7.460	8.470	594,000	8.0775	13.31%
2022-01-28	7.210	7.210	7.220	7.070	7.680	909,339	6,607,926	7.2667	7.210	7.210	7.220	7.070	7.680	909,339	7.2667	-6.12%
2022-01-27	7.680	7.680	7.700	7.680	8.230	246,000	1,921,760	7.8120	7.680	7.680	7.700	7.680	8.230	246,000	7.8120	-3.15%
2022-01-26	7.930	7.930	7.940	7.930	8.450	370,000	2,993,500	8.0905	7.930	7.930	7.940	7.930	8.450	370,000	8.0905	-2.94%
2022-01-25	8.170	8.170	8.180	8.150	8.700	568,000	4,685,480	8.2491	8.170	8.170	8.180	8.150	8.700	568,000	8.2491	-4.89%
2022-01-24	8.590	8.570	8.580	8.480	8.960	466,000	4,019,940	8.6265	8.590	8.570	8.580	8.480	8.960	466,000	8.6265	-6.53%
2022-01-21	9.190	9.190	9.200	8.940	9.300	656,900	5,960,090	9.0731	9.190	9.190	9.200	8.940	9.300	656,900	9.0731	-0.86%
2022-01-20	9.270	9.180	9.270	8.740	9.270	711,000	6,406,180	9.0101	9.270	9.180	9.270	8.740	9.270	711,000	9.0101	0.65%
2022-01-19	9.210	9.150	9.210	8.920	9.310	382,000	3,501,560	9.1664	9.210	9.150	9.210	8.920	9.310	382,000	9.1664	2.33%
2022-01-18	9.000	8.960	9.000	8.840	9.040	309,000	2,765,420	8.9496	9.000	8.960	9.000	8.840	9.040	309,000	8.9496	1.58%
2022-01-17	8.860	8.860	8.900	8.650	8.920	163,960	1,446,784	8.8240	8.860	8.860	8.900	8.650	8.920	163,960	8.8240	2.07%
2022-01-14	8.680	8.620	8.680	8.580	8.800	351,000	3,043,120	8.6699	8.680	8.620	8.680	8.580	8.800	351,000	8.6699	-0.80%
2022-01-13	8.750	8.750	8.760	8.650	9.100	168,000	1,476,400	8.7881	8.750	8.750	8.760	8.650	9.100	168,000	8.7881	-3.21%
2022-01-12	9.040	9.000	9.060	8.830	9.110	507,000	4,583,630	9.0407	9.040	9.000	9.060	8.830	9.110	507,000	9.0407	2.38%
2022-01-11	8.830	8.830	8.840	8.700	8.900	224,000	1,971,620	8.8019	8.830	8.830	8.840	8.700	8.900	224,000	8.8019	-1.12%
2022-01-10	8.930	8.910	8.930	8.750	9.000	487,000	4,348,790	8.9298	8.930	8.910	8.930	8.750	9.000	487,000	8.9298	2.41%
2022-01-07	8.720	8.710	8.720	8.440	8.850	512,000	4,442,660	8.6771	8.720	8.710	8.720	8.440	8.850	512,000	8.6771	0.81%
2022-01-06	8.650	8.600	8.650	7.940	8.730	961,800	8,119,544	8.4420	8.650	8.600	8.650	7.940	8.730	961,800	8.4420	3.72%
2022-01-05	8.340	8.340	8.450	8.110	8.470	821,899	6,849,181	8.3334	8.340	8.340	8.450	8.110	8.470	821,899	8.3334	-0.71%
2022-01-04	8.400	8.360	8.410	8.010	8.570	632,953	5,231,771	8.2657	8.400	8.360	8.410	8.010	8.570	632,953	8.2657	-1.98%
2022-01-03	8.570	8.480	8.580	8.130	8.960	385,656	3,236,779	8.3929	8.570	8.480	8.580	8.130	8.960	385,656	8.3929	6.59%
2021-12-31	8.040	8.040	8.200	7.900	8.300	327,000	2,658,960	8.1314	8.040	8.040	8.200	7.900	8.300	327,000	8.1314	1.01%
2021-12-30	7.960	7.950	7.960	7.840	8.200	523,071	4,172,454	7.9768	7.960	7.950	7.960	7.840	8.200	523,071	7.9768	0.00%
2021-12-29	7.960	7.960	7.970	7.590	7.990	1,076,390	8,359,315	7.7661	7.960	7.960	7.970	7.590	7.990	1,076,390	7.7661	-0.75%
2021-12-28	8.020	7.970	8.050	7.800	8.050	873,326	6,930,644	7.9359	8.020	7.970	8.050	7.800	8.050	873,326	7.9359	1.39%
2021-12-24	7.910	7.910	7.920	7.910	8.250	207,140	1,649,969	7.9655	7.910	7.910	7.920	7.910	8.250	207,140	7.9655	-2.10%
2021-12-23	8.080	8.070	8.100	8.070	8.390	337,000	2,763,810	8.2012	8.080	8.070	8.100	8.070	8.390	337,000	8.2012	-2.53%
2021-12-22	8.290	8.300	8.320	8.120	8.400	411,000	3,388,380	8.2442	8.290	8.300	8.320	8.120	8.400	411,000	8.2442	0.73%
2021-12-21	8.230	8.120	8.230	7.820	8.350	494,000	3,996,800	8.0907	8.230	8.120	8.230	7.820	8.350	494,000	8.0907	5.24%
2021-12-20	7.820	7.820	7.830	7.800	8.210	550,347	4,328,685	7.8654	7.820	7.820	7.830	7.800	8.210	550,347	7.8654	-3.10%
2021-12-17	8.070	8.070	8.110	8.050	8.330	1,650,438	13,379,534	8.1067	8.070	8.070	8.110	8.050	8.330	1,650,438	8.1067	-3.81%
2021-12-16	8.390	8.380	8.390	8.060	8.440	519,000	4,288,410	8.2628	8.390	8.380	8.390	8.060	8.440	519,000	8.2628	3.33%
2021-12-15	8.120	8.100	8.120	8.000	8.350	1,347,882	10,945,826	8.1208	8.120	8.100	8.120	8.000	8.350	1,347,882	8.1208	-2.64%
2021-12-14	8.340	8.320	8.340	8.300	8.630	514,000	4,340,835	8.4452	8.340	8.320	8.340	8.300	8.630	514,000	8.4452	-3.36%
2021-12-13	8.630	8.610	8.660	8.230	8.770	1,092,000	9,354,110	8.5660	8.630	8.610	8.660	8.230	8.770	1,092,000	8.5660	0.70%
2021-12-10	8.570	8.570	8.580	8.450	9.070	10,439,714	89,817,683	8.6035	8.570	8.570	8.580	8.450	9.070	10,439,714	8.6035	-4.99%
2021-12-09	9.020	9.010	9.020	9.020	9.620	4,111,000	38,199,370	9.2920	9.020	9.010	9.020	9.020	9.620	4,111,000	9.2920	-6.04%
2021-12-08	9.600	9.600	9.610	9.240	9.700	865,000	8,200,638	9.4805	9.600	9.600	9.610	9.240	9.700	865,000	9.4805	0.84%
2021-12-07	9.520	9.520	9.540	8.940	9.650	2,094,000	19,407,740	9.2683	9.520	9.520	9.540	8.940	9.650	2,094,000	9.2683	4.27%
2021-12-06	9.130	9.130	9.190	9.130	10.26	1,329,000	12,698,445	9.5549	9.130	9.130	9.190	9.130	10.26	1,329,000	9.5549	-14.99%
2021-12-03	10.74	10.74	11.00	9.700	11.16	2,900,000	30,432,940	10.494	10.74	10.74	11.00	9.700	11.16	2,900,000	10.494	-1.65%
2021-12-02	10.92	10.92	10.94	10.64	11.80	1,179,000	12,892,320	10.935	10.92	10.92	10.94	10.64	11.80	1,179,000	10.935	-4.38%
2021-12-01	11.42	11.40	11.42	10.96	11.96	2,244,493	25,662,501	11.434	11.42	11.40	11.42	10.96	11.96	2,244,493	11.434	8.14%
2021-11-30	10.56	10.54	10.56	10.34	10.86	4,471,000	47,242,229	10.566	10.56	10.54	10.56	10.34	10.86	4,471,000	10.566	2.13%
2021-11-29	10.34	10.34	10.36	10.34	11.06	787,000	8,384,180	10.653	10.34	10.34	10.36	10.34	11.06	787,000	10.653	-6.00%
2021-11-26	11.00	11.00	11.02	11.00	11.30	487,323	5,419,704	11.121	11.00	11.00	11.02	11.00	11.30	487,323	11.121	-3.00%
2021-11-25	11.34	11.30	11.36	11.24	11.98	561,000	6,408,060	11.423	11.34	11.30	11.36	11.24	11.98	561,000	11.423	-1.39%
2021-11-24	11.50	11.50	11.60	11.50	11.80	309,000	3,595,180	11.635	11.50	11.50	11.60	11.50	11.80	309,000	11.635	-0.52%
2021-11-23	11.56	11.48	11.60	11.44	11.84	701,000	8,140,467	11.613	11.56	11.48	11.60	11.44	11.84	701,000	11.613	-1.03%
2021-11-22	11.68	11.62	11.70	11.44	11.88	474,000	5,508,130	11.621	11.68	11.62	11.70	11.44	11.88	474,000	11.621	-0.68%
2021-11-19	11.76	11.76	11.78	11.58	12.00	603,000	7,137,836	11.837	11.76	11.76	11.78	11.58	12.00	603,000	11.837	-1.67%
2021-11-18	11.96	11.86	11.96	11.76	12.06	795,500	9,466,250	11.900	11.96	11.86	11.96	11.76	12.06	795,500	11.900	-2.45%
2021-11-17	12.26	12.24	12.26	12.12	12.80	570,000	7,020,260	12.316	12.26	12.24	12.26	12.12	12.80	570,000	12.316	-2.39%
2021-11-16	12.56	12.44	12.58	11.96	13.30	4,021,911	50,345,490	12.518	12.56	12.44	12.58	11.96	13.30	4,021,911	12.518	-1.87%
2021-11-15	12.80	12.74	12.80	12.20	13.16	4,079,940	52,006,688	12.747	12.80	12.74	12.80	12.20	13.16	4,079,940	12.747	4.92%
2021-11-12	12.20	12.18	12.20	11.50	12.50	3,083,000	37,035,280	12.013	12.20	12.18	12.20	11.50	12.50	3,083,000	12.013	6.09%
2021-11-11	11.50	11.42	11.50	11.00	11.50	890,116	10,136,246	11.388	11.50	11.42	11.50	11.00	11.50	890,116	11.388	0.17%
2021-11-10	11.48	11.46	11.48	10.90	11.50	1,142,791	12,834,635	11.231	11.48	11.46	11.48	10.90	11.50	1,142,791	11.231	5.51%
2021-11-09	10.88	10.84	10.88	10.44	10.88	789,000	8,435,420	10.691	10.88	10.84	10.88	10.44	10.88	789,000	10.691	0.93%
2021-11-08	10.78	10.60	10.78	10.30	10.80	677,000	7,211,340	10.652	10.78	10.60	10.78	10.30	10.80	677,000	10.652	4.66%
2021-11-05	10.30	10.30	10.32	9.990	10.46	604,000	6,189,730	10.248	10.30	10.30	10.32	9.990	10.46	604,000	10.248	3.31%
2021-11-04	9.970	9.940	9.970	9.540	9.990	443,000	4,379,996	9.8871	9.970	9.940	9.970	9.540	9.990	443,000	9.8871	4.51%
2021-11-03	9.540	9.430	9.560	9.370	9.580	281,943	2,677,980	9.4983	9.540	9.430	9.560	9.370	9.580	281,943	9.4983	-0.10%
2021-11-02	9.550	9.500	9.550	9.340	9.640	295,000	2,799,330	9.4893	9.550	9.500	9.550	9.340	9.640	295,000	9.4893	3.02%
2021-11-01	9.270	9.150	9.310	8.960	9.630	669,000	6,152,440	9.1965	9.270	9.150	9.310	8.960	9.630	669,000	9.1965	-0.54%
2021-10-29	9.320	9.300	9.320	9.300	9.680	255,000	2,390,910	9.3761	9.320	9.300	9.320	9.300	9.680	255,000	9.3761	-3.32%
2021-10-28	9.640	9.580	9.640	9.560	9.830	445,080	4,315,592	9.6962	9.640	9.580	9.640	9.560	9.830	445,080	9.6962	-1.63%
2021-10-27	9.800	9.790	9.800	9.720	10.16	595,000	5,875,680	9.8751	9.800	9.790	9.800	9.720	10.16	595,000	9.8751	-4.67%
2021-10-26	10.28	10.26	10.28	10.06	10.40	612,000	6,256,550	10.223	10.28	10.26	10.28	10.06	10.40	612,000	10.223	2.80%
2021-10-25	10.00	9.900	10.00	9.800	10.08	408,942	4,080,741	9.9788	10.00	9.900	10.00	9.800	10.08	408,942	9.9788	0.10%
2021-10-22	9.990	9.970	10.00	9.880	10.12	627,000	6,266,840	9.9950	9.990	9.970	10.00	9.880	10.12	627,000	9.9950	-0.50%
2021-10-21	10.04	10.02	10.04	9.600	10.28	1,154,000	11,424,120	9.8996	10.04	10.02	10.04	9.600	10.28	1,154,000	9.8996	-0.59%
2021-10-20	10.10	10.08	10.12	9.940	10.80	992,000	10,157,925	10.240	10.10	10.08	10.12	9.940	10.80	992,000	10.240	-3.26%
2021-10-19	10.44	10.42	10.44	10.40	10.98	1,075,000	11,438,230	10.640	10.44	10.42	10.44	10.40	10.98	1,075,000	10.640	-0.95%
2021-10-18	10.54	10.54	10.56	10.08	10.64	744,330	7,698,973	10.343	10.54	10.54	10.56	10.08	10.64	744,330	10.343	1.74%
2021-10-15	10.36	10.26	10.36	10.06	11.00	1,027,000	10,563,240	10.286	10.36	10.26	10.36	10.06	11.00	1,027,000	10.286	1.97%
2021-10-12	10.16	10.14	10.16	10.06	10.86	1,100,562	11,399,142	10.358	10.16	10.14	10.16	10.06	10.86	1,100,562	10.358	-2.68%
2021-10-11	10.44	10.36	10.44	10.14	10.68	855,654	9,002,899	10.522	10.44	10.36	10.44	10.14	10.68	855,654	10.522	2.96%
2021-10-08	10.14	10.12	10.14	9.880	10.18	574,000	5,798,740	10.102	10.14	10.12	10.14	9.880	10.18	574,000	10.102	3.58%
2021-10-07	9.790	9.750	9.790	9.520	9.850	699,000	6,799,240	9.7271	9.790	9.750	9.790	9.520	9.850	699,000	9.7271	3.82%
2021-10-06	9.430	9.420	9.430	9.390	9.550	147,000	1,385,790	9.4271	9.430	9.420	9.430	9.390	9.550	147,000	9.4271	0.43%
2021-10-05	9.390	9.390	9.400	9.330	9.780	283,000	2,687,760	9.4974	9.390	9.390	9.400	9.330	9.780	283,000	9.4974	-2.59%
2021-10-04	9.640	9.640	9.750	9.410	9.900	383,000	3,703,350	9.6693	9.640	9.640	9.750	9.410	9.900	383,000	9.6693	-1.43%
2021-09-30	9.780	9.690	9.780	9.320	9.780	807,000	7,715,379	9.5606	9.780	9.690	9.780	9.320	9.780	807,000	9.5606	1.98%
2021-09-29	9.590	9.550	9.590	9.500	10.28	1,171,000	11,442,470	9.7715	9.590	9.550	9.590	9.500	10.28	1,171,000	9.7715	-8.32%
2021-09-28	10.46	10.34	10.46	9.840	10.48	1,357,686	13,856,518	10.206	10.46	10.34	10.46	9.840	10.48	1,357,686	10.206	5.34%
2021-09-27	9.930	9.870	9.950	9.280	10.28	1,706,065	17,156,061	10.056	9.930	9.870	9.950	9.280	10.28	1,706,065	10.056	6.66%
2021-09-24	9.310	9.300	9.310	9.290	9.680	830,000	7,896,170	9.5135	9.310	9.300	9.310	9.290	9.680	830,000	9.5135	0.65%
2021-09-23	9.250	9.190	9.250	8.680	9.280	1,026,000	9,427,130	9.1882	9.250	9.190	9.250	8.680	9.280	1,026,000	9.1882	6.57%
2021-09-21	8.680	8.680	8.690	8.650	9.350	1,714,000	15,196,280	8.8660	8.680	8.680	8.690	8.650	9.350	1,714,000	8.8660	-8.05%
2021-09-20	9.440	9.340	9.440	8.520	9.500	1,068,839	9,511,607	8.8990	9.440	9.340	9.440	8.520	9.500	1,068,839	8.8990	7.64%
2021-09-17	8.770	8.770	8.790	8.610	9.190	963,288	8,511,992	8.8364	8.770	8.770	8.790	8.610	9.190	963,288	8.8364	-0.11%
2021-09-16	8.780	8.660	8.780	8.500	9.350	841,000	7,369,960	8.7633	8.780	8.660	8.780	8.500	9.350	841,000	8.7633	-3.83%
2021-09-15	9.130	9.130	9.160	9.100	9.440	788,000	7,257,430	9.2099	9.130	9.130	9.160	9.100	9.440	788,000	9.2099	-3.89%
2021-09-14	9.500	9.470	9.500	9.320	9.680	428,000	4,049,490	9.4614	9.500	9.470	9.500	9.320	9.680	428,000	9.4614	-0.84%
2021-09-13	9.580	9.560	9.580	9.200	9.650	565,000	5,338,120	9.4480	9.580	9.560	9.580	9.200	9.650	565,000	9.4480	1.91%
2021-09-10	9.400	9.390	9.400	9.100	9.460	395,000	3,665,690	9.2802	9.400	9.390	9.400	9.100	9.460	395,000	9.2802	1.95%
2021-09-09	9.220	9.210	9.220	9.160	9.780	1,133,000	10,708,340	9.4513	9.220	9.210	9.220	9.160	9.780	1,133,000	9.4513	-6.21%
2021-09-08	9.830	9.780	9.830	9.320	9.840	870,000	8,458,532	9.7225	9.830	9.780	9.830	9.320	9.840	870,000	9.7225	2.61%
2021-09-07	9.580	9.450	9.590	9.330	9.730	542,057	5,195,692	9.5851	9.580	9.450	9.590	9.330	9.730	542,057	9.5851	2.79%
2021-09-06	9.320	9.300	9.320	9.180	9.560	268,000	2,490,220	9.2919	9.320	9.300	9.320	9.180	9.560	268,000	9.2919	1.64%
2021-09-03	9.170	9.050	9.170	8.970	9.460	785,000	7,153,570	9.1128	9.170	9.050	9.170	8.970	9.460	785,000	9.1128	-2.45%
2021-09-02	9.400	9.350	9.400	9.300	9.990	755,000	7,192,450	9.5264	9.400	9.350	9.400	9.300	9.990	755,000	9.5264	-3.09%
2021-09-01	9.700	9.700	9.710	9.060	9.880	1,336,000	12,784,540	9.5693	9.700	9.700	9.710	9.060	9.880	1,336,000	9.5693	6.13%
2021-08-31	9.140	9.120	9.140	8.750	9.170	760,950	6,880,306	9.0417	9.140	9.120	9.140	8.750	9.170	760,950	9.0417	0.00%
2021-08-30	9.140	9.110	9.140	8.800	9.160	700,316	6,335,362	9.0464	9.140	9.110	9.140	8.800	9.160	700,316	9.0464	3.04%
2021-08-27	8.870	8.850	8.870	8.560	9.090	1,537,197	13,721,298	8.9262	8.870	8.850	8.870	8.560	9.090	1,537,197	8.9262	0.80%
2021-08-26	8.800	8.720	8.800	8.300	8.960	1,556,000	13,515,510	8.6861	8.800	8.720	8.800	8.300	8.960	1,556,000	8.6861	3.17%
2021-08-25	8.530	8.500	8.530	8.380	9.190	2,128,738	18,367,798	8.6285	8.530	8.500	8.530	8.380	9.190	2,128,738	8.6285	-3.83%
2021-08-24	8.870	8.830	8.870	8.530	8.930	1,067,000	9,267,165	8.6853	8.870	8.830	8.870	8.530	8.930	1,067,000	8.6853	3.99%
2021-08-23	8.530	8.430	8.530	8.370	8.960	835,000	7,210,755	8.6356	8.530	8.430	8.530	8.370	8.960	835,000	8.6356	-1.61%
2021-08-20	8.670	8.590	8.670	8.350	8.950	2,169,000	18,768,050	8.6529	8.670	8.590	8.670	8.350	8.950	2,169,000	8.6529	2.97%
2021-08-19	8.420	8.420	8.500	8.350	9.060	874,965	7,648,824	8.7419	8.420	8.420	8.500	8.350	9.060	874,965	8.7419	-3.88%
2021-08-18	8.760	8.760	8.780	8.720	9.060	1,006,000	8,954,620	8.9012	8.760	8.760	8.780	8.720	9.060	1,006,000	8.9012	-2.23%
2021-08-17	8.960	8.960	9.180	8.710	9.190	869,514	7,821,934	8.9958	8.960	8.960	9.180	8.710	9.190	869,514	8.9958	-1.54%
2021-08-16	9.100	9.100	9.150	9.000	9.380	1,105,000	10,066,680	9.1101	9.100	9.100	9.150	9.000	9.380	1,105,000	9.1101	-3.19%
2021-08-13	9.400	9.360	9.390	9.100	9.430	531,000	4,918,850	9.2634	9.400	9.360	9.390	9.100	9.430	531,000	9.2634	3.07%
2021-08-12	9.120	9.110	9.130	9.100	9.320	395,020	3,638,105	9.2099	9.120	9.110	9.130	9.100	9.320	395,020	9.2099	-2.25%
2021-08-11	9.330	9.330	9.360	9.190	9.470	692,394	6,484,584	9.3655	9.330	9.330	9.360	9.190	9.470	692,394	9.3655	-0.11%
2021-08-10	9.340	9.300	9.340	9.030	9.400	781,939	7,240,114	9.2592	9.340	9.300	9.340	9.030	9.400	781,939	9.2592	2.98%
2021-08-09	9.070	8.960	9.070	8.500	9.300	1,523,000	13,770,351	9.0416	9.070	8.960	9.070	8.500	9.300	1,523,000	9.0416	2.25%
2021-08-06	8.870	8.820	8.870	8.560	8.890	1,278,170	11,239,414	8.7934	8.870	8.820	8.870	8.560	8.890	1,278,170	8.7934	3.62%
2021-08-05	8.560	8.470	8.590	8.400	8.870	1,065,000	9,204,430	8.6427	8.560	8.470	8.590	8.400	8.870	1,065,000	8.6427	-0.12%
2021-08-04	8.570	8.530	8.570	8.010	8.660	1,337,000	11,351,660	8.4904	8.570	8.530	8.570	8.010	8.660	1,337,000	8.4904	3.38%
2021-08-03	8.290	8.280	8.290	7.500	9.530	7,927,591	64,147,391	8.0917	8.290	8.280	8.290	7.500	9.530	7,927,591	8.0917	-14.80%
2021-08-02	9.730	9.700	9.730	9.320	9.760	318,000	3,066,100	9.6418	9.730	9.700	9.730	9.320	9.760	318,000	9.6418	-0.61%
2021-07-30	9.790	9.740	9.790	9.250	9.990	1,789,346	17,136,288	9.5768	9.790	9.740	9.790	9.250	9.990	1,789,346	9.5768	-1.61%
2021-07-29	9.950	9.910	9.950	9.300	10.52	4,006,000	39,825,570	9.9415	9.950	9.910	9.950	9.300	10.52	4,006,000	9.9415	8.27%
2021-07-28	9.190	9.100	9.190	9.000	9.500	1,930,000	18,041,083	9.3477	9.190	9.100	9.190	9.000	9.500	1,930,000	9.3477	2.11%
2021-07-27	9.000	9.000	9.050	8.550	10.16	2,937,000	27,144,440	9.2422	9.000	9.000	9.050	8.550	10.16	2,937,000	9.2422	-11.42%
2021-07-26	10.16	10.08	10.16	9.830	11.28	2,446,000	25,386,038	10.379	10.16	10.08	10.16	9.830	11.28	2,446,000	10.379	-9.93%
2021-07-23	11.28	11.24	11.28	10.80	11.28	1,716,472	18,899,884	11.011	11.28	11.24	11.28	10.80	11.28	1,716,472	11.011	1.81%
2021-07-22	11.08	11.08	11.10	11.00	11.40	2,372,996	26,328,226	11.095	11.08	11.08	11.10	11.00	11.40	2,372,996	11.095	-0.89%
2021-07-21	11.18	11.12	11.18	10.82	11.66	1,396,000	15,683,840	11.235	11.18	11.12	11.18	10.82	11.66	1,396,000	11.235	0.72%
2021-07-20	11.10	10.98	11.10	10.50	11.22	2,826,080	30,571,897	10.818	11.10	10.98	11.10	10.50	11.22	2,826,080	10.818	-2.46%
2021-07-19	11.38	11.38	11.40	11.28	12.10	2,978,860	34,177,471	11.473	11.38	11.38	11.40	11.28	12.10	2,978,860	11.473	-6.26%
2021-07-16	12.14	12.12	12.14	12.00	12.60	2,701,881	33,692,778	12.470	12.14	12.12	12.14	12.00	12.60	2,701,881	12.470	-3.65%
2021-07-15	12.60	12.56	12.60	11.88	13.22	4,087,000	50,168,180	12.275	12.60	12.56	12.60	11.88	13.22	4,087,000	12.275	-2.02%
2021-07-14	12.86	12.82	12.86	12.80	13.36	1,041,000	13,502,600	12.971	12.86	12.82	12.86	12.80	13.36	1,041,000	12.971	-1.68%
2021-07-13	13.08	13.00	13.08	12.48	13.30	2,051,000	26,667,920	13.002	13.08	13.00	13.08	12.48	13.30	2,051,000	13.002	-0.76%
2021-07-12	13.18	13.12	13.26	13.00	13.40	559,000	7,388,836	13.218	13.18	13.12	13.26	13.00	13.40	559,000	13.218	1.38%
2021-07-09	13.00	13.00	13.04	12.20	13.08	1,451,910	18,435,864	12.698	13.00	13.00	13.04	12.20	13.08	1,451,910	12.698	3.17%
2021-07-08	12.60	12.60	12.62	12.60	13.46	1,260,784	16,271,680	12.906	12.60	12.60	12.62	12.60	13.46	1,260,784	12.906	-6.80%
2021-07-07	13.52	13.52	13.64	13.00	13.72	666,000	8,933,920	13.414	13.52	13.52	13.64	13.00	13.72	666,000	13.414	-1.60%
2021-07-06	13.74	13.60	13.74	13.16	13.80	879,000	11,890,850	13.528	13.74	13.60	13.74	13.16	13.80	879,000	13.528	1.63%
2021-07-05	13.52	13.50	13.52	13.04	13.80	1,109,070	14,770,847	13.318	13.52	13.50	13.52	13.04	13.80	1,109,070	13.318	-1.89%
2021-07-02	13.78	13.68	13.80	13.62	14.74	1,502,000	20,968,200	13.960	13.78	13.68	13.80	13.62	14.74	1,502,000	13.960	-7.14%
2021-06-30	14.84	14.78	14.84	14.32	15.78	1,319,576	19,473,658	14.758	14.84	14.78	14.84	14.32	15.78	1,319,576	14.758	-4.26%
2021-06-29	15.50	15.48	15.52	14.70	15.58	2,398,029	36,911,731	15.393	15.50	15.48	15.52	14.70	15.58	2,398,029	15.393	4.73%
2021-06-28	14.80	14.80	14.82	13.98	14.80	1,575,111	22,839,685	14.500	14.80	14.80	14.82	13.98	14.80	1,575,111	14.500	5.71%
2021-06-25	14.00	13.94	14.00	13.84	14.40	1,242,111	17,616,850	14.183	14.00	13.94	14.00	13.84	14.40	1,242,111	14.183	-0.14%
2021-06-24	14.02	13.98	14.04	13.48	14.20	1,866,000	26,029,840	13.950	14.02	13.98	14.04	13.48	14.20	1,866,000	13.950	4.47%
2021-06-23	13.42	13.42	13.48	13.34	13.96	682,741	9,305,005	13.629	13.42	13.42	13.48	13.34	13.96	682,741	13.629	-3.03%
2021-06-22	13.84	13.78	13.84	13.26	13.88	828,000	11,189,820	13.514	13.84	13.78	13.84	13.26	13.88	828,000	13.514	0.98%
2021-06-21	13.78	13.76	13.78	12.92	14.00	790,000	10,682,540	13.522	13.71	13.69	13.71	12.85	13.92	794,265	13.450	2.84%
2021-06-18	13.40	13.40	13.42	12.84	13.40	942,000	12,393,900	13.157	13.33	13.33	13.35	12.77	13.33	947,086	13.086	2.92%
2021-06-17	13.02	13.02	13.04	12.80	13.32	1,326,731	17,279,913	13.024	12.95	12.95	12.97	12.73	13.25	1,333,894	12.954	-2.54%
2021-06-16	13.36	13.36	13.38	13.32	13.90	531,000	7,144,640	13.455	13.29	13.29	13.31	13.25	13.83	533,867	13.383	-3.19%
2021-06-15	13.80	13.76	13.80	13.40	14.06	919,000	12,535,680	13.641	13.73	13.69	13.73	13.33	13.98	923,962	13.567	-1.43%
2021-06-11	14.00	13.98	14.00	14.00	14.32	370,000	5,209,000	14.078	13.92	13.90	13.92	13.92	14.24	371,998	14.003	-1.55%
2021-06-10	14.22	14.16	14.22	14.02	14.38	366,000	5,178,260	14.148	14.14	14.08	14.14	13.94	14.30	367,976	14.072	-0.14%
2021-06-09	14.24	14.20	14.24	14.02	14.24	435,000	6,159,600	14.160	14.16	14.12	14.16	13.94	14.16	437,349	14.084	1.42%
2021-06-08	14.04	14.00	14.06	13.62	14.12	485,000	6,728,940	13.874	13.96	13.92	13.98	13.55	14.04	487,619	13.800	1.01%
2021-06-07	13.90	13.90	13.94	13.32	14.08	1,472,900	20,315,163	13.793	13.83	13.83	13.87	13.25	14.00	1,480,852	13.719	1.31%
2021-06-04	13.72	13.70	13.72	13.38	14.26	4,407,369	60,666,545	13.765	13.65	13.63	13.65	13.31	14.18	4,431,165	13.691	-3.38%
2021-06-03	14.20	14.20	14.22	14.02	14.30	1,038,000	14,647,640	14.111	14.12	14.12	14.14	13.94	14.22	1,043,604	14.036	-0.84%
2021-06-02	14.32	14.32	14.36	14.14	14.98	1,129,000	16,230,940	14.376	14.24	14.24	14.28	14.06	14.90	1,135,096	14.299	-4.28%
2021-06-01	14.96	14.88	14.96	14.24	14.96	1,184,000	17,329,560	14.636	14.88	14.80	14.88	14.16	14.88	1,190,393	14.558	3.89%
2021-05-31	14.40	14.38	14.40	14.02	14.48	686,776	9,818,243	14.296	14.32	14.30	14.32	13.94	14.40	690,484	14.219	1.69%
2021-05-28	14.16	14.14	14.16	14.14	15.40	1,718,000	25,221,280	14.681	14.08	14.06	14.08	14.06	15.32	1,727,276	14.602	-3.67%
2021-05-27	14.70	14.66	14.70	14.00	14.70	1,377,000	19,765,260	14.354	14.62	14.58	14.62	13.92	14.62	1,384,435	14.277	1.52%
2021-05-26	14.48	14.44	14.48	14.28	14.76	1,503,000	21,850,920	14.538	14.40	14.36	14.40	14.20	14.68	1,511,115	14.460	-0.41%
2021-05-25	14.54	14.48	14.54	13.94	14.58	2,037,000	29,141,935	14.306	14.46	14.40	14.46	13.87	14.50	2,047,998	14.229	3.86%
2021-05-24	14.00	14.00	14.04	13.88	14.70	1,996,000	28,069,780	14.063	13.92	13.92	13.96	13.81	14.62	2,006,777	13.987	-5.28%
2021-05-21	14.78	14.72	14.78	14.36	15.06	1,238,000	18,127,290	14.642	14.70	14.64	14.70	14.28	14.98	1,244,684	14.564	0.14%
2021-05-20	14.76	14.74	14.78	14.62	15.24	1,400,999	20,953,434	14.956	14.68	14.66	14.70	14.54	15.16	1,408,563	14.876	-1.73%
2021-05-18	15.02	15.02	15.04	14.42	15.54	2,560,427	38,567,962	15.063	14.94	14.94	14.96	14.34	15.46	2,574,251	14.982	2.32%
2021-05-17	14.68	14.68	14.70	14.20	14.80	2,333,000	33,932,100	14.544	14.60	14.60	14.62	14.12	14.72	2,345,596	14.466	4.71%
2021-05-14	14.02	14.02	14.04	13.80	14.72	2,737,000	38,477,640	14.058	13.94	13.94	13.96	13.73	14.64	2,751,777	13.983	-2.50%
2021-05-13	14.38	14.38	14.40	14.20	15.12	2,221,306	32,593,159	14.673	14.30	14.30	14.32	14.12	15.04	2,233,299	14.594	-6.01%
2021-05-12	15.30	15.22	15.30	14.86	15.98	3,542,000	55,060,320	15.545	15.22	15.14	15.22	14.78	15.89	3,561,124	15.462	5.37%
2021-05-11	14.52	14.50	14.56	14.38	15.72	3,386,280	50,831,434	15.011	14.44	14.42	14.48	14.30	15.64	3,404,563	14.930	-9.14%
2021-05-10	15.98	15.98	16.00	15.00	16.30	4,171,354	65,787,889	15.771	15.89	15.89	15.91	14.92	16.21	4,193,876	15.687	6.53%
2021-05-07	15.00	14.94	15.00	14.82	15.68	4,101,000	62,503,900	15.241	14.92	14.86	14.92	14.74	15.60	4,123,142	15.159	0.54%
2021-05-06	14.92	14.92	14.94	14.52	15.90	8,939,967	134,322,734	15.025	14.84	14.84	14.86	14.44	15.81	8,988,235	14.944	6.27%
2021-05-05	14.04	14.00	14.04	12.84	14.20	2,192,000	30,169,040	13.763	13.96	13.92	13.96	12.77	14.12	2,203,835	13.689	3.08%
2021-05-04	13.62	13.60	13.62	12.30	13.68	3,561,167	45,738,301	12.844	13.55	13.53	13.55	12.23	13.61	3,580,394	12.775	1.49%
2021-05-03	13.42	13.40	13.42	13.40	14.60	12,333,100	172,525,016	13.989	13.35	13.33	13.35	13.33	14.52	12,399,688	13.914	-3.03%
2021-04-30	13.84	13.82	13.84	13.46	14.76	31,057,121	434,127,557	13.978	13.77	13.75	13.77	13.39	14.68	31,224,801	13.903	4.06%
2021-04-29	13.30	13.28	13.30	13.24	13.54	818,630	10,902,033	13.317	13.23	13.21	13.23	13.17	13.47	823,050	13.246	-1.19%
2021-04-28	13.46	13.42	13.46	13.20	13.58	1,138,000	15,294,950	13.440	13.39	13.35	13.39	13.13	13.51	1,144,144	13.368	1.82%
2021-04-27	13.22	13.20	13.22	13.16	13.86	1,917,000	25,660,640	13.386	13.15	13.13	13.15	13.09	13.79	1,927,350	13.314	-4.20%
2021-04-26	13.80	13.80	13.82	13.54	14.02	870,771	12,034,998	13.821	13.73	13.73	13.75	13.47	13.94	875,472	13.747	-0.43%
2021-04-23	13.86	13.74	13.86	13.70	14.20	807,143	11,208,039	13.886	13.79	13.67	13.79	13.63	14.12	811,501	13.811	-0.86%
2021-04-22	13.98	13.88	13.98	13.70	14.24	560,000	7,762,531	13.862	13.90	13.81	13.90	13.63	14.16	563,023	13.787	-0.14%
2021-04-21	14.00	14.00	14.06	13.80	14.14	276,000	3,854,840	13.967	13.92	13.92	13.98	13.73	14.06	277,490	13.892	-1.96%
2021-04-20	14.28	14.26	14.28	13.88	14.40	778,000	11,022,580	14.168	14.20	14.18	14.20	13.81	14.32	782,200	14.092	2.00%
2021-04-19	14.00	13.96	14.00	13.44	14.06	1,191,000	16,489,120	13.845	13.92	13.89	13.92	13.37	13.98	1,197,430	13.770	1.60%
2021-04-16	13.78	13.78	13.80	13.40	13.96	1,298,240	17,853,584	13.752	13.71	13.71	13.73	13.33	13.89	1,305,249	13.678	-0.43%
2021-04-15	13.84	13.78	13.84	13.54	14.20	1,207,416	16,610,519	13.757	13.77	13.71	13.77	13.47	14.12	1,213,935	13.683	-2.54%
2021-04-14	14.20	14.20	14.22	14.16	14.86	818,000	11,662,000	14.257	14.12	14.12	14.14	14.08	14.78	822,416	14.180	-0.84%
2021-04-13	14.32	14.32	14.34	14.32	14.60	424,646	6,122,119	14.417	14.24	14.24	14.26	14.24	14.52	426,939	14.340	-1.38%
2021-04-12	14.52	14.50	14.52	14.44	15.00	1,641,000	24,047,910	14.654	14.44	14.42	14.44	14.36	14.92	1,649,860	14.576	-3.20%
2021-04-09	15.00	14.96	15.00	14.88	15.16	1,121,000	16,770,940	14.961	14.92	14.88	14.92	14.80	15.08	1,127,052	14.880	0.27%
2021-04-08	14.96	14.92	14.96	14.88	15.24	1,691,796	25,409,279	15.019	14.88	14.84	14.88	14.80	15.16	1,700,930	14.938	-0.13%
2021-04-07	14.98	14.98	15.00	14.88	16.00	8,609,000	131,108,800	15.229	14.90	14.90	14.92	14.80	15.91	8,655,481	15.147	-6.84%
2021-04-01	16.08	16.08	16.12	15.34	16.16	1,284,000	20,426,100	15.908	15.99	15.99	16.03	15.26	16.07	1,290,932	15.823	4.15%
2021-03-31	15.44	15.38	15.44	15.16	15.68	620,924	9,528,768	15.346	15.36	15.30	15.36	15.08	15.60	624,276	15.264	0.13%
2021-03-30	15.42	15.40	15.42	15.40	15.70	1,169,000	18,139,960	15.518	15.34	15.32	15.34	15.32	15.62	1,175,312	15.434	-0.90%
2021-03-29	15.56	15.54	15.56	15.18	16.60	1,863,000	28,677,140	15.393	15.48	15.46	15.48	15.10	16.51	1,873,059	15.310	-6.71%
2021-03-26	16.68	16.38	16.68	15.70	16.94	1,329,000	21,801,400	16.404	16.59	16.29	16.59	15.62	16.85	1,336,175	16.316	2.71%
2021-03-25	16.24	16.24	16.26	14.60	16.34	991,424	15,356,395	15.489	16.15	16.15	16.17	14.52	16.25	996,777	15.406	5.05%
2021-03-24	15.46	15.42	15.46	15.22	16.30	503,000	7,803,230	15.513	15.38	15.34	15.38	15.14	16.21	505,716	15.430	-2.15%
2021-03-23	15.80	15.80	15.82	15.52	16.88	657,000	10,520,640	16.013	15.72	15.72	15.74	15.44	16.79	660,547	15.927	-6.95%
2021-03-22	16.98	16.98	17.00	16.50	17.00	534,000	8,945,540	16.752	16.89	16.89	16.91	16.41	16.91	536,883	16.662	0.71%
2021-03-19	16.86	16.86	16.88	16.20	17.00	8,410,000	141,638,718	16.842	16.77	16.77	16.79	16.11	16.91	8,455,406	16.751	0.48%
2021-03-18	16.78	16.74	16.78	16.62	17.34	1,097,000	18,570,360	16.928	16.69	16.65	16.69	16.53	17.25	1,102,923	16.837	-1.06%
2021-03-17	16.96	16.92	16.96	16.84	17.38	800,123	13,612,911	17.014	16.87	16.83	16.87	16.75	17.29	804,443	16.922	-0.59%
2021-03-16	17.06	17.00	17.06	16.86	17.18	918,000	15,570,160	16.961	16.97	16.91	16.97	16.77	17.09	922,956	16.870	2.52%
2021-03-15	16.64	16.58	16.64	16.04	16.86	1,155,616	19,051,954	16.486	16.55	16.49	16.55	15.95	16.77	1,161,855	16.398	3.10%
2021-03-12	16.14	16.14	16.20	16.14	16.78	1,181,331	19,428,294	16.446	16.05	16.05	16.11	16.05	16.69	1,187,709	16.358	-0.37%
2021-03-11	16.20	16.18	16.20	14.80	16.38	994,000	15,944,640	16.041	16.11	16.09	16.11	14.72	16.29	999,367	15.955	4.92%
2021-03-10	15.44	15.36	15.44	15.02	16.08	2,014,769	31,337,212	15.554	15.36	15.28	15.36	14.94	15.99	2,025,647	15.470	2.25%
2021-03-09	15.10	15.06	15.10	14.20	15.50	1,807,325	27,185,824	15.042	15.02	14.98	15.02	14.12	15.42	1,817,083	14.961	0.27%
2021-03-08	15.06	15.02	15.06	14.62	15.98	2,338,339	35,627,426	15.236	14.98	14.94	14.98	14.54	15.89	2,350,964	15.154	-3.83%
2021-03-05	15.66	15.60	15.68	15.24	16.28	2,933,620	46,046,312	15.696	15.58	15.52	15.60	15.16	16.19	2,949,459	15.612	-6.45%
2021-03-04	16.74	16.64	16.74	16.06	17.20	2,495,187	40,886,663	16.386	16.65	16.55	16.65	15.97	17.11	2,508,659	16.298	-2.67%
2021-03-03	17.20	17.18	17.20	17.04	17.48	857,900	14,790,260	17.240	17.11	17.09	17.11	16.95	17.39	862,532	17.147	0.12%
2021-03-02	17.18	17.18	17.20	17.00	18.36	4,161,000	72,552,220	17.436	17.09	17.09	17.11	16.91	18.26	4,183,466	17.343	-2.28%
2021-03-01	17.58	17.56	17.58	17.20	17.98	1,685,603	29,507,353	17.506	17.49	17.47	17.49	17.11	17.88	1,694,704	17.412	2.69%
2021-02-26	17.12	17.10	17.12	17.00	17.50	3,918,000	67,470,190	17.221	17.03	17.01	17.03	16.91	17.41	3,939,154	17.128	-3.49%
2021-02-25	17.74	17.74	17.78	17.30	18.30	2,477,000	43,889,860	17.719	17.64	17.64	17.68	17.21	18.20	2,490,374	17.624	0.11%
2021-02-24	17.72	17.72	17.74	16.90	18.96	3,158,305	56,694,116	17.951	17.62	17.62	17.64	16.81	18.86	3,175,357	17.854	-5.74%
2021-02-23	18.80	18.76	18.80	17.50	19.74	2,238,839	42,289,576	18.889	18.70	18.66	18.70	17.41	19.63	2,250,927	18.788	-4.76%
2021-02-22	19.74	19.74	19.84	19.74	20.80	3,903,209	78,091,893	20.007	19.63	19.63	19.73	19.63	20.69	3,924,283	19.900	0.82%
2021-02-19	19.58	19.56	19.58	19.22	19.92	1,919,000	37,574,304	19.580	19.47	19.45	19.47	19.12	19.81	1,929,361	19.475	-1.71%
2021-02-18	19.92	19.90	19.92	19.80	20.60	2,116,000	42,213,550	19.950	19.81	19.79	19.81	19.69	20.49	2,127,424	19.843	-3.30%
2021-02-17	20.60	20.55	20.60	20.00	20.65	1,329,796	27,103,614	20.382	20.49	20.44	20.49	19.89	20.54	1,336,976	20.272	0.00%
2021-02-16	20.60	20.50	20.60	20.25	21.40	1,356,645	28,057,172	20.681	20.49	20.39	20.49	20.14	21.29	1,363,970	20.570	-1.20%
2021-02-11	20.85	20.80	20.85	20.40	20.85	618,000	12,720,800	20.584	20.74	20.69	20.74	20.29	20.74	621,337	20.473	1.46%
2021-02-10	20.55	20.50	20.55	19.96	20.65	1,191,200	24,243,100	20.352	20.44	20.39	20.44	19.85	20.54	1,197,631	20.243	0.00%
2021-02-09	20.55	20.50	20.60	19.70	20.55	1,051,000	21,084,330	20.061	20.44	20.39	20.49	19.59	20.44	1,056,674	19.953	3.79%
2021-02-08	19.80	19.78	19.80	19.68	20.15	1,971,000	39,036,160	19.805	19.69	19.67	19.69	19.57	20.04	1,981,642	19.699	-1.74%
2021-02-05	20.15	20.00	20.15	19.88	21.70	3,804,000	76,957,525	20.231	20.04	19.89	20.04	19.77	21.58	3,824,538	20.122	-7.14%
2021-02-04	21.70	21.60	21.70	21.25	21.95	1,320,100	28,506,690	21.594	21.58	21.48	21.58	21.14	21.83	1,327,227	21.478	1.40%
2021-02-03	21.40	21.40	21.45	21.00	22.20	1,562,500	33,603,900	21.506	21.29	21.29	21.33	20.89	22.08	1,570,936	21.391	1.42%
2021-02-02	21.10	21.05	21.10	20.60	22.20	1,040,200	22,406,220	21.540	20.99	20.94	20.99	20.49	22.08	1,045,816	21.425	-1.86%
2021-02-01	21.50	21.45	21.50	20.20	21.50	1,188,000	25,062,500	21.096	21.38	21.33	21.38	20.09	21.38	1,194,414	20.983	6.44%
2021-01-29	20.20	20.20	20.40	19.66	20.60	2,866,760	57,491,964	20.055	20.09	20.09	20.29	19.55	20.49	2,882,238	19.947	2.75%
2021-01-28	19.66	19.66	19.70	19.50	20.40	2,580,451	51,312,025	19.885	19.55	19.55	19.59	19.40	20.29	2,594,383	19.778	-4.56%
2021-01-27	20.60	20.60	20.65	20.15	22.10	2,784,610	57,711,474	20.725	20.49	20.49	20.54	20.04	21.98	2,799,644	20.614	-4.85%
2021-01-26	21.65	21.60	21.65	21.60	23.20	2,066,620	45,919,589	22.220	21.53	21.48	21.53	21.48	23.08	2,077,778	22.100	-6.68%
2021-01-25	23.20	23.20	23.25	22.90	24.20	2,784,592	65,949,316	23.684	23.08	23.08	23.13	22.78	24.07	2,799,626	23.556	0.87%
2021-01-22	23.00	23.00	23.05	21.70	24.40	6,674,000	152,393,300	22.834	22.88	22.88	22.93	21.58	24.27	6,710,034	22.711	-3.36%
2021-01-21	23.80	23.70	23.80	21.50	24.20	4,397,695	100,307,395	22.809	23.67	23.57	23.67	21.38	24.07	4,421,439	22.687	7.69%
2021-01-20	22.10	22.05	22.10	21.50	22.40	1,412,145	30,938,961	21.909	21.98	21.93	21.98	21.38	22.28	1,419,769	21.792	3.51%
2021-01-19	21.35	21.35	21.45	21.05	22.75	2,202,300	48,024,322	21.806	21.24	21.24	21.33	20.94	22.63	2,214,190	21.689	-1.61%
2021-01-18	21.70	21.70	21.75	20.50	22.15	1,839,500	39,307,525	21.369	21.58	21.58	21.63	20.39	22.03	1,849,432	21.254	-0.69%
2021-01-15	21.85	21.80	21.90	19.44	22.10	2,784,900	59,237,445	21.271	21.73	21.68	21.78	19.34	21.98	2,799,936	21.157	10.13%
2021-01-14	19.84	19.80	19.88	19.42	20.20	969,878	19,140,268	19.735	19.73	19.69	19.77	19.32	20.09	975,114	19.629	1.74%
2021-01-13	19.50	19.48	19.50	19.30	19.90	1,214,000	23,750,720	19.564	19.40	19.38	19.40	19.20	19.79	1,220,555	19.459	-1.81%
2021-01-12	19.86	19.82	19.90	19.52	20.00	799,400	15,811,864	19.780	19.75	19.71	19.79	19.42	19.89	803,716	19.673	-0.40%
2021-01-11	19.94	19.88	19.94	19.74	21.00	1,487,000	29,734,940	19.997	19.83	19.77	19.83	19.63	20.89	1,495,028	19.889	-4.13%
2021-01-08	20.80	20.75	20.80	19.80	20.80	1,088,000	22,256,140	20.456	20.69	20.64	20.69	19.69	20.69	1,093,874	20.346	4.00%
2021-01-07	20.00	19.90	20.00	19.72	20.55	1,757,000	34,997,540	19.919	19.89	19.79	19.89	19.61	20.44	1,766,486	19.812	-2.44%
2021-01-06	20.50	20.50	20.55	19.76	20.75	1,992,000	40,144,805	20.153	20.39	20.39	20.44	19.65	20.64	2,002,755	20.045	-1.20%
2021-01-05	20.75	20.70	20.75	20.40	21.25	1,603,000	33,448,150	20.866	20.64	20.59	20.64	20.29	21.14	1,611,655	20.754	-2.35%
2021-01-04	21.25	21.05	21.25	20.60	21.40	2,822,000	59,239,975	20.992	21.14	20.94	21.14	20.49	21.29	2,837,236	20.879	1.19%
2020-12-31	21.00	21.00	21.05	20.75	21.75	2,267,295	47,953,893	21.150	20.89	20.89	20.94	20.64	21.63	2,279,536	21.037	-3.67%
2020-12-30	21.80	21.65	21.80	21.50	22.40	1,021,800	22,253,530	21.779	21.68	21.53	21.68	21.38	22.28	1,027,317	21.662	0.00%
2020-12-29	21.80	21.80	21.90	21.10	22.20	1,038,487	22,671,086	21.831	21.68	21.68	21.78	20.99	22.08	1,044,094	21.714	1.16%
2020-12-28	21.55	21.55	21.60	21.30	22.30	1,846,000	40,028,050	21.684	21.43	21.43	21.48	21.19	22.18	1,855,967	21.567	-3.79%
2020-12-24	22.40	22.40	22.45	22.25	23.10	424,518	9,567,431	22.537	22.28	22.28	22.33	22.13	22.98	426,810	22.416	-1.97%
2020-12-23	22.85	22.85	22.90	22.00	23.15	1,207,000	27,395,150	22.697	22.73	22.73	22.78	21.88	23.03	1,213,517	22.575	2.24%
2020-12-22	22.35	22.35	22.40	22.00	23.10	1,985,262	45,025,273	22.680	22.23	22.23	22.28	21.88	22.98	1,995,981	22.558	-1.97%
2020-12-21	22.80	22.80	22.95	21.70	23.05	1,791,289	40,526,048	22.624	22.68	22.68	22.83	21.58	22.93	1,800,960	22.502	2.47%
2020-12-18	22.25	22.25	22.30	22.25	23.20	1,572,732	35,724,589	22.715	22.13	22.13	22.18	22.13	23.08	1,581,223	22.593	-2.20%
2020-12-17	22.75	22.70	22.75	21.00	22.75	1,874,252	41,460,420	22.121	22.63	22.58	22.63	20.89	22.63	1,884,371	22.002	5.57%
2020-12-16	21.55	21.55	21.70	21.15	22.75	1,322,000	28,427,100	21.503	21.43	21.43	21.58	21.04	22.63	1,329,138	21.388	-3.15%
2020-12-15	22.25	22.20	22.30	21.90	23.75	1,322,901	29,831,547	22.550	22.13	22.08	22.18	21.78	23.62	1,330,043	22.429	-5.52%
2020-12-14	23.55	23.50	23.60	23.20	24.30	2,008,000	47,705,100	23.758	23.42	23.37	23.47	23.08	24.17	2,018,841	23.630	1.29%
2020-12-11	23.25	23.25	23.55	22.75	23.95	5,026,000	116,706,625	23.221	23.13	23.13	23.42	22.63	23.82	5,053,136	23.096	1.97%
2020-12-10	22.80	22.75	22.80	22.20	23.70	3,077,658	70,594,394	22.938	22.68	22.63	22.68	22.08	23.57	3,094,275	22.815	-3.80%
2020-12-09	23.70	23.65	23.75	22.90	24.50	5,669,658	136,006,178	23.988	23.57	23.52	23.62	22.78	24.37	5,700,269	23.860	3.04%
2020-12-08	23.00	23.00	23.10	21.55	24.20	7,169,912	165,703,184	23.111	22.88	22.88	22.98	21.43	24.07	7,208,623	22.987	7.48%
2020-12-07	21.40	21.35	21.45	19.66	22.25	12,013,700	253,659,969	21.114	21.29	21.24	21.33	19.55	22.13	12,078,563	21.001	4.39%
2020-12-04	20.50	20.40	20.50	18.74	20.50	3,064,000	60,994,510	19.907	20.39	20.29	20.39	18.64	20.39	3,080,543	19.800	9.39%
2020-12-03	18.74	18.74	18.76	18.72	19.40	706,000	13,311,500	18.855	18.64	18.64	18.66	18.62	19.30	709,812	18.754	-0.74%
2020-12-02	18.88	18.88	18.92	18.82	19.98	2,500,000	48,026,290	19.211	18.78	18.78	18.82	18.72	19.87	2,513,498	19.107	-4.74%
2020-12-01	19.82	19.82	19.86	19.52	19.90	731,000	14,429,160	19.739	19.71	19.71	19.75	19.42	19.79	734,947	19.633	-0.40%
2020-11-30	19.90	19.90	19.92	19.34	20.00	1,831,000	36,315,100	19.833	19.79	19.79	19.81	19.24	19.89	1,840,886	19.727	2.05%
2020-11-27	19.50	19.50	19.52	19.30	19.62	634,000	12,341,340	19.466	19.40	19.40	19.42	19.20	19.51	637,423	19.361	0.00%
2020-11-26	19.50	19.50	19.52	19.24	19.66	815,000	15,772,020	19.352	19.40	19.40	19.42	19.14	19.55	819,400	19.248	0.62%
2020-11-25	19.38	19.30	19.38	19.24	19.78	2,042,000	39,628,540	19.407	19.28	19.20	19.28	19.14	19.67	2,053,025	19.303	-1.12%
2020-11-24	19.60	19.52	19.62	19.42	20.50	1,843,000	36,566,993	19.841	19.49	19.42	19.51	19.32	20.39	1,852,951	19.734	-0.31%
2020-11-23	19.66	19.60	19.68	18.74	19.80	1,625,000	31,540,110	19.409	19.55	19.49	19.57	18.64	19.69	1,633,774	19.305	4.02%
2020-11-20	18.90	18.90	18.92	18.68	19.20	462,000	8,707,240	18.847	18.80	18.80	18.82	18.58	19.10	464,494	18.746	1.29%
2020-11-19	18.66	18.66	18.68	18.52	19.18	817,000	15,367,980	18.810	18.56	18.56	18.58	18.42	19.08	821,411	18.709	-3.81%
2020-11-18	19.40	19.40	19.44	18.78	20.35	3,184,400	62,642,840	19.672	19.30	19.30	19.34	18.68	20.24	3,201,593	19.566	2.11%
2020-11-17	19.00	18.94	19.00	17.82	19.00	2,270,700	42,368,676	18.659	18.90	18.84	18.90	17.72	18.90	2,282,960	18.559	5.09%
2020-11-16	18.08	18.06	18.08	17.80	18.40	4,493,000	80,891,910	18.004	17.98	17.96	17.98	17.70	18.30	4,517,258	17.907	7.75%
2020-11-13	16.78	16.76	16.80	16.56	17.12	1,045,000	17,537,080	16.782	16.69	16.67	16.71	16.47	17.03	1,050,642	16.692	-0.71%
2020-11-12	16.90	16.90	16.92	16.50	17.14	1,538,000	26,016,460	16.916	16.81	16.81	16.83	16.41	17.05	1,546,304	16.825	4.32%
2020-11-11	16.20	16.20	16.28	16.00	17.48	2,203,000	36,687,034	16.653	16.11	16.11	16.19	15.91	17.39	2,214,894	16.564	-4.71%
2020-11-10	17.00	17.00	17.20	17.00	18.48	2,274,000	39,360,690	17.309	16.91	16.91	17.11	16.91	18.38	2,286,278	17.216	-7.41%
2020-11-09	18.36	18.34	18.36	17.72	18.48	2,181,400	39,767,724	18.230	18.26	18.24	18.26	17.62	18.38	2,193,178	18.132	3.73%
2020-11-06	17.70	17.70	17.78	17.62	18.20	1,693,500	30,243,090	17.858	17.60	17.60	17.68	17.53	18.10	1,702,643	17.762	-0.56%
2020-11-05	17.80	17.78	17.80	17.20	18.20	2,335,609	41,663,821	17.839	17.70	17.68	17.70	17.11	18.10	2,348,219	17.743	2.30%
2020-11-04	17.40	17.40	17.52	16.54	18.00	2,905,000	50,360,160	17.336	17.31	17.31	17.43	16.45	17.90	2,920,684	17.243	-3.12%
2020-11-03	17.96	17.92	18.10	17.78	18.32	705,000	12,676,190	17.980	17.86	17.82	18.00	17.68	18.22	708,806	17.884	0.00%
2020-11-02	17.96	17.96	18.00	17.76	18.60	1,226,000	22,154,580	18.071	17.86	17.86	17.90	17.66	18.50	1,232,619	17.974	-1.64%
2020-10-30	18.26	18.24	18.30	18.06	18.64	1,708,000	31,127,590	18.225	18.16	18.14	18.20	17.96	18.54	1,717,222	18.127	-1.30%
2020-10-29	18.50	18.50	18.56	17.98	18.96	1,780,760	33,000,228	18.532	18.40	18.40	18.46	17.88	18.86	1,790,374	18.432	1.87%
2020-10-28	18.16	18.08	18.16	17.20	19.00	6,599,842	119,724,708	18.141	18.06	17.98	18.06	17.11	18.90	6,635,475	18.043	-3.92%
2020-10-27	18.90	18.86	18.90	18.80	20.35	2,349,150	45,493,227	19.366	18.80	18.76	18.80	18.70	20.24	2,361,833	19.262	-3.57%
2020-10-23	19.60	19.60	19.64	19.60	21.90	7,446,200	150,781,583	20.249	19.49	19.49	19.53	19.49	21.78	7,486,403	20.141	-9.47%
2020-10-22	21.65	21.50	21.65	20.70	22.00	5,278,194	112,155,303	21.249	21.53	21.38	21.53	20.59	21.88	5,306,691	21.135	1.64%
2020-10-21	21.30	21.25	21.30	20.95	25.45	8,864,000	200,737,360	22.646	21.19	21.14	21.19	20.84	25.31	8,911,858	22.525	-11.43%
2020-10-20	24.05	24.05	24.20	23.50	24.55	706,000	17,103,050	24.225	23.92	23.92	24.07	23.37	24.42	709,812	24.095	0.42%
2020-10-19	23.95	23.70	23.95	23.60	25.00	1,110,600	26,748,395	24.085	23.82	23.57	23.82	23.47	24.87	1,116,596	23.955	-0.21%
2020-10-16	24.00	23.95	24.00	23.65	24.40	650,300	15,551,540	23.914	23.87	23.82	23.87	23.52	24.27	653,811	23.786	0.00%
2020-10-15	24.00	24.00	24.10	23.65	24.50	786,000	18,902,660	24.049	23.87	23.87	23.97	23.52	24.37	790,244	23.920	-1.84%
2020-10-14	24.45	24.45	24.50	24.15	25.60	1,038,000	25,575,350	24.639	24.32	24.32	24.37	24.02	25.46	1,043,604	24.507	-3.17%
2020-10-12	25.25	25.20	25.25	24.80	25.80	2,698,600	68,331,930	25.321	25.11	25.06	25.11	24.67	25.66	2,713,170	25.185	1.81%
2020-10-09	24.80	24.80	24.90	24.60	26.00	913,685	22,871,380	25.032	24.67	24.67	24.77	24.47	25.86	918,618	24.898	-3.88%
2020-10-08	25.80	25.80	25.90	24.50	25.95	3,096,469	79,157,652	25.564	25.66	25.66	25.76	24.37	25.81	3,113,187	25.427	3.82%
2020-10-07	24.85	24.80	24.85	24.20	24.95	560,000	13,801,750	24.646	24.72	24.67	24.72	24.07	24.82	563,023	24.514	-0.60%
2020-10-06	25.00	24.90	25.00	23.55	25.00	1,925,000	47,284,800	24.564	24.87	24.77	24.87	23.42	24.87	1,935,393	24.432	6.61%
2020-10-05	23.45	23.40	23.50	23.05	23.80	395,613	9,291,924	23.487	23.32	23.27	23.37	22.93	23.67	397,749	23.361	0.64%
2020-09-30	23.30	23.20	23.30	22.55	23.30	486,000	11,160,000	22.963	23.17	23.08	23.17	22.43	23.17	488,624	22.840	2.19%
2020-09-29	22.80	22.70	22.80	22.50	23.40	371,924	8,490,017	22.827	22.68	22.58	22.68	22.38	23.27	373,932	22.705	-0.44%
2020-09-28	22.90	22.80	22.90	22.35	23.10	1,512,000	34,457,550	22.789	22.78	22.68	22.78	22.23	22.98	1,520,163	22.667	1.33%
2020-09-25	22.60	22.50	22.60	22.25	23.30	1,682,000	38,248,150	22.740	22.48	22.38	22.48	22.13	23.17	1,691,081	22.618	-0.88%
2020-09-24	22.80	22.80	22.90	22.75	23.85	1,621,000	37,519,100	23.146	22.68	22.68	22.78	22.63	23.72	1,629,752	23.021	-3.39%
2020-09-23	23.60	23.55	23.65	23.15	24.30	1,055,000	24,949,000	23.648	23.47	23.42	23.52	23.03	24.17	1,060,696	23.521	2.39%
2020-09-22	23.05	23.05	23.10	23.05	23.90	1,224,000	28,697,950	23.446	22.93	22.93	22.98	22.93	23.77	1,230,608	23.320	-1.71%
2020-09-21	23.45	23.45	23.50	23.20	25.35	2,272,000	54,520,958	23.997	23.32	23.32	23.37	23.08	25.21	2,284,267	23.868	-6.94%
2020-09-18	25.20	25.10	25.20	24.90	25.60	1,078,000	27,184,050	25.217	25.06	24.97	25.06	24.77	25.46	1,083,820	25.082	-0.40%
2020-09-17	25.30	25.20	25.30	24.85	26.20	1,893,000	47,803,750	25.253	25.16	25.06	25.16	24.72	26.06	1,903,220	25.117	-2.32%
2020-09-16	25.90	25.80	25.90	24.80	26.50	3,421,001	88,473,875	25.862	25.76	25.66	25.76	24.67	26.36	3,439,471	25.723	4.02%
2020-09-15	24.90	24.90	24.95	24.80	25.40	845,960	21,170,128	25.025	24.77	24.77	24.82	24.67	25.26	850,527	24.891	0.00%
2020-09-14	24.90	24.90	24.95	24.15	25.20	1,294,000	31,961,300	24.700	24.77	24.77	24.82	24.02	25.06	1,300,986	24.567	0.81%
2020-09-11	24.70	24.60	24.70	24.05	24.70	965,001	23,568,824	24.424	24.57	24.47	24.57	23.92	24.57	970,211	24.292	2.07%
2020-09-10	24.20	24.10	24.20	24.10	25.80	3,308,000	81,843,850	24.741	24.07	23.97	24.07	23.97	25.66	3,325,860	24.608	-3.97%
2020-09-09	25.20	25.20	25.35	24.50	25.90	1,757,000	44,485,300	25.319	25.06	25.06	25.21	24.37	25.76	1,766,486	25.183	-1.18%
2020-09-08	25.50	25.50	25.55	24.75	27.40	4,797,400	122,348,395	25.503	25.36	25.36	25.41	24.62	27.25	4,823,302	25.366	-4.32%
2020-09-07	26.65	26.55	26.65	25.15	27.20	4,501,000	116,958,475	25.985	26.51	26.41	26.51	25.01	27.05	4,525,301	25.845	0.38%
2020-09-04	26.55	26.50	26.55	24.60	26.95	6,814,660	178,118,629	26.138	26.41	26.36	26.41	24.47	26.81	6,851,453	25.997	3.31%
2020-09-03	25.70	25.60	25.70	25.60	28.40	9,860,153	266,797,903	27.058	25.56	25.46	25.56	25.46	28.25	9,913,389	26.913	-1.91%
2020-09-02	26.20	26.15	26.20	23.95	26.60	11,780,246	300,440,734	25.504	26.06	26.01	26.06	23.82	26.46	11,843,849	25.367	11.73%
2020-09-01	23.45	23.45	23.50	22.65	23.95	3,344,500	78,568,552	23.492	23.32	23.32	23.37	22.53	23.82	3,362,557	23.366	3.53%
2020-08-31	22.65	22.65	22.90	21.00	23.50	5,580,780	126,353,279	22.641	22.53	22.53	22.78	20.89	23.37	5,610,911	22.519	2.49%
2020-08-28	22.10	22.10	22.15	21.70	22.50	1,236,000	27,320,200	22.104	21.98	21.98	22.03	21.58	22.38	1,242,673	21.985	-2.00%
2020-08-27	22.55	22.50	22.55	20.65	22.60	2,790,400	60,028,440	21.512	22.43	22.38	22.43	20.54	22.48	2,805,466	21.397	3.92%
2020-08-26	21.70	21.60	21.70	21.50	22.50	1,210,000	26,273,150	21.713	21.58	21.48	21.58	21.38	22.38	1,216,533	21.597	-1.81%
2020-08-25	22.10	22.10	22.20	22.00	23.25	2,937,000	65,471,850	22.292	21.98	21.98	22.08	21.88	23.13	2,952,857	22.172	-5.15%
2020-08-24	23.30	23.30	23.35	23.15	24.00	3,012,000	70,775,600	23.498	23.17	23.17	23.22	23.03	23.87	3,028,262	23.372	-1.06%
2020-08-21	23.55	23.55	23.60	23.05	24.10	2,574,630	60,692,474	23.573	23.42	23.42	23.47	22.93	23.97	2,588,531	23.447	-0.21%
2020-08-20	23.60	23.60	23.70	22.80	23.80	3,793,000	88,181,325	23.248	23.47	23.47	23.57	22.68	23.67	3,813,479	23.124	0.64%
2020-08-19	23.45	23.45	23.50	22.95	24.00	1,321,000	31,054,000	23.508	23.32	23.32	23.37	22.83	23.87	1,328,132	23.382	0.00%
2020-08-18	23.45	23.40	23.45	22.15	24.00	7,201,090	168,429,394	23.389	23.32	23.27	23.32	22.03	23.87	7,239,969	23.264	6.11%
2020-08-17	22.10	22.00	22.10	20.30	22.50	4,844,000	105,727,855	21.827	21.98	21.88	21.98	20.19	22.38	4,870,153	21.709	6.76%
2020-08-14	20.70	20.70	20.75	20.60	21.30	1,668,000	34,697,475	20.802	20.59	20.59	20.64	20.49	21.19	1,677,006	20.690	-1.43%
2020-08-13	21.00	21.00	21.10	20.55	22.45	6,326,500	134,589,125	21.274	20.89	20.89	20.99	20.44	22.33	6,360,657	21.160	0.96%
2020-08-12	20.80	20.60	20.80	19.54	21.50	6,175,000	124,449,259	20.154	20.69	20.49	20.69	19.44	21.38	6,208,339	20.045	-3.26%
2020-08-11	21.50	21.50	21.55	21.30	22.85	4,064,590	89,891,898	22.116	21.38	21.38	21.43	21.19	22.73	4,086,535	21.997	-1.15%
2020-08-10	21.75	21.60	21.75	21.25	23.05	4,391,500	96,396,301	21.951	21.63	21.48	21.63	21.14	22.93	4,415,210	21.833	-5.64%
2020-08-07	23.05	23.00	23.10	22.70	23.75	2,887,000	66,749,900	23.121	22.93	22.88	22.98	22.58	23.62	2,902,587	22.997	-2.95%
2020-08-06	23.75	23.75	23.80	22.70	24.30	4,295,700	100,354,690	23.362	23.62	23.62	23.67	22.58	24.17	4,318,893	23.236	-1.25%
2020-08-05	24.05	24.05	24.10	21.70	24.05	4,239,000	99,388,500	23.446	23.92	23.92	23.97	21.58	23.92	4,261,887	23.320	3.66%
2020-08-04	23.20	23.15	23.20	22.70	25.70	10,039,095	240,460,042	23.952	23.08	23.03	23.08	22.58	25.56	10,093,297	23.824	-8.48%
2020-08-03	25.35	25.35	25.40	24.90	26.10	5,118,420	130,348,412	25.467	25.21	25.21	25.26	24.77	25.96	5,146,055	25.330	1.81%
2020-07-31	24.90	24.85	24.90	23.55	25.65	9,051,150	224,609,305	24.816	24.77	24.72	24.77	23.42	25.51	9,100,018	24.682	6.18%
2020-07-30	23.45	23.45	23.55	23.25	24.80	5,885,000	141,076,450	23.972	23.32	23.32	23.42	23.13	24.67	5,916,774	23.843	-1.88%
2020-07-29	23.90	23.85	23.90	22.70	24.70	9,259,000	218,184,650	23.565	23.77	23.72	23.77	22.58	24.57	9,308,990	23.438	-0.83%
2020-07-28	24.10	24.05	24.10	21.00	24.10	16,511,800	372,815,850	22.579	23.97	23.92	23.97	20.89	23.97	16,600,949	22.458	17.27%
2020-07-27	20.55	20.55	20.60	20.00	21.30	5,839,000	120,987,800	20.721	20.44	20.44	20.49	19.89	21.19	5,870,525	20.609	2.24%
2020-07-24	20.10	20.05	20.15	19.84	22.15	13,998,095	292,067,582	20.865	19.99	19.94	20.04	19.73	22.03	14,073,672	20.753	-6.07%
2020-07-23	21.40	21.35	21.40	19.76	22.00	12,915,500	268,961,555	20.825	21.29	21.24	21.29	19.65	21.88	12,985,232	20.713	8.30%
2020-07-22	19.76	19.76	19.78	19.56	21.20	14,256,000	287,568,769	20.172	19.65	19.65	19.67	19.45	21.09	14,332,970	20.063	-4.31%
2020-07-21	20.65	20.65	20.70	18.86	20.80	12,491,000	247,364,060	19.803	20.54	20.54	20.59	18.76	20.69	12,558,440	19.697	8.68%
2020-07-20	19.00	19.00	19.04	18.00	19.24	8,857,249	166,461,926	18.794	18.90	18.90	18.94	17.90	19.14	8,905,070	18.693	0.96%
2020-07-17	18.82	18.82	19.00	18.46	19.72	11,498,500	219,080,370	19.053	18.72	18.72	18.90	18.36	19.61	11,560,581	18.951	-0.95%
2020-07-16	19.00	18.90	19.00	18.40	20.60	24,348,153	469,265,362	19.273	18.90	18.80	18.90	18.30	20.49	24,479,611	19.170	-6.40%
2020-07-15	20.30	20.30	20.40	16.88	20.30	144,095,700	2,581,629,738	17.916	20.19	20.19	20.29	16.79	20.19	144,873,686	17.820

Recommend Webb-site to a friend