Prices and Webb-site Total Returns

JW (Cayman) Therapeutics Co. Ltd: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02126	2020-11-03			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	2.510	2.510	2.530	2.500	2.590	559,000	1,415,155	2.5316	2.510	2.510	2.530	2.500	2.590	559,000	2.5316	0.40%
2025-12-30	2.500	2.500	2.510	2.480	2.620	721,500	1,823,395	2.5272	2.500	2.500	2.510	2.480	2.620	721,500	2.5272	0.00%
2025-12-29	2.500	2.500	2.530	2.460	2.730	1,516,670	3,837,996	2.5305	2.500	2.500	2.530	2.460	2.730	1,516,670	2.5305	-6.37%
2025-12-24	2.670	2.670	2.700	2.650	2.700	132,288	353,467	2.6720	2.670	2.670	2.700	2.650	2.700	132,288	2.6720	-2.20%
2025-12-23	2.730	2.710	2.730	2.600	2.800	896,000	2,449,635	2.7340	2.730	2.710	2.730	2.600	2.800	896,000	2.7340	5.00%
2025-12-22	2.600	2.580	2.600	2.520	2.760	1,180,086	3,106,252	2.6322	2.600	2.580	2.600	2.520	2.760	1,180,086	2.6322	-4.06%
2025-12-19	2.710	2.710	2.720	2.680	2.850	844,500	2,307,475	2.7324	2.710	2.710	2.720	2.680	2.850	844,500	2.7324	-2.52%
2025-12-18	2.780	2.730	2.780	2.710	2.800	387,500	1,062,080	2.7409	2.780	2.730	2.780	2.710	2.800	387,500	2.7409	-1.42%
2025-12-17	2.820	2.820	2.830	2.780	2.850	862,000	2,418,290	2.8054	2.820	2.820	2.830	2.780	2.850	862,000	2.8054	0.00%
2025-12-16	2.820	2.810	2.820	2.790	2.950	986,500	2,803,970	2.8423	2.820	2.810	2.820	2.790	2.950	986,500	2.8423	-3.75%
2025-12-15	2.930	2.930	2.960	2.930	3.050	716,000	2,129,905	2.9747	2.930	2.930	2.960	2.930	3.050	716,000	2.9747	-3.93%
2025-12-12	3.050	3.050	3.080	2.940	3.090	1,094,000	3,294,815	3.0117	3.050	3.050	3.080	2.940	3.090	1,094,000	3.0117	1.33%
2025-12-11	3.010	3.010	3.020	3.010	3.190	779,500	2,402,085	3.0816	3.010	3.010	3.020	3.010	3.190	779,500	3.0816	-1.95%
2025-12-10	3.070	3.040	3.070	3.010	3.100	500,500	1,517,935	3.0328	3.070	3.040	3.070	3.010	3.100	500,500	3.0328	-0.65%
2025-12-09	3.090	3.090	3.100	3.040	3.240	1,452,500	4,523,052	3.1140	3.090	3.090	3.100	3.040	3.240	1,452,500	3.1140	-4.92%
2025-12-08	3.250	3.220	3.250	3.160	3.490	2,638,000	8,658,470	3.2822	3.250	3.220	3.250	3.160	3.490	2,638,000	3.2822	5.52%
2025-12-05	3.080	3.060	3.080	2.950	3.100	954,500	2,870,005	3.0068	3.080	3.060	3.080	2.950	3.100	954,500	3.0068	1.65%
2025-12-04	3.030	3.030	3.060	2.980	3.100	665,000	2,021,760	3.0402	3.030	3.030	3.060	2.980	3.100	665,000	3.0402	-0.98%
2025-12-03	3.060	3.050	3.060	2.900	3.070	933,500	2,810,710	3.0109	3.060	3.050	3.060	2.900	3.070	933,500	3.0109	3.38%
2025-12-02	2.960	2.960	2.970	2.940	3.140	1,334,070	4,004,287	3.0016	2.960	2.960	2.970	2.940	3.140	1,334,070	3.0016	-5.13%
2025-12-01	3.120	3.120	3.160	3.050	3.220	594,500	1,868,945	3.1437	3.120	3.120	3.160	3.050	3.220	594,500	3.1437	0.00%
2025-11-28	3.120	3.120	3.130	3.110	3.240	588,000	1,852,770	3.1510	3.120	3.120	3.130	3.110	3.240	588,000	3.1510	-2.80%
2025-11-27	3.210	3.180	3.210	3.150	3.380	210,000	670,650	3.1936	3.210	3.180	3.210	3.150	3.380	210,000	3.1936	0.00%
2025-11-26	3.210	3.180	3.210	3.120	3.270	1,045,000	3,333,538	3.1900	3.210	3.180	3.210	3.120	3.270	1,045,000	3.1900	2.23%
2025-11-25	3.140	3.130	3.140	3.100	3.260	581,500	1,852,910	3.1864	3.140	3.130	3.140	3.100	3.260	581,500	3.1864	-2.48%
2025-11-24	3.220	3.200	3.220	3.010	3.220	948,000	3,001,020	3.1656	3.220	3.200	3.220	3.010	3.220	948,000	3.1656	5.57%
2025-11-21	3.050	3.020	3.050	2.970	3.180	1,331,137	4,051,252	3.0435	3.050	3.020	3.050	2.970	3.180	1,331,137	3.0435	-5.57%
2025-11-20	3.230	3.230	3.280	3.200	3.300	469,500	1,519,315	3.2360	3.230	3.230	3.280	3.200	3.300	469,500	3.2360	0.62%
2025-11-19	3.210	3.210	3.220	3.150	3.260	1,280,000	4,108,152	3.2095	3.210	3.210	3.220	3.150	3.260	1,280,000	3.2095	-1.83%
2025-11-18	3.270	3.250	3.270	3.180	3.440	3,293,000	10,721,085	3.2557	3.270	3.250	3.270	3.180	3.440	3,293,000	3.2557	-4.94%
2025-11-17	3.440	3.420	3.440	3.400	3.610	1,078,000	3,722,773	3.4534	3.440	3.420	3.440	3.400	3.610	1,078,000	3.4534	-4.97%
2025-11-14	3.620	3.570	3.620	3.550	3.710	1,262,000	4,569,905	3.6212	3.620	3.570	3.620	3.550	3.710	1,262,000	3.6212	-2.16%
2025-11-13	3.700	3.670	3.700	3.530	3.740	1,546,000	5,672,450	3.6691	3.700	3.670	3.700	3.530	3.740	1,546,000	3.6691	4.82%
2025-11-12	3.530	3.530	3.550	3.470	3.620	1,012,500	3,588,855	3.5445	3.530	3.530	3.550	3.470	3.620	1,012,500	3.5445	1.73%
2025-11-11	3.470	3.470	3.480	3.440	3.560	685,500	2,387,295	3.4826	3.470	3.470	3.480	3.440	3.560	685,500	3.4826	-1.42%
2025-11-10	3.520	3.490	3.520	3.390	3.520	931,500	3,214,415	3.4508	3.520	3.490	3.520	3.390	3.520	931,500	3.4508	2.62%
2025-11-07	3.430	3.430	3.440	3.360	3.490	2,124,500	7,246,995	3.4112	3.430	3.430	3.440	3.360	3.490	2,124,500	3.4112	-4.99%
2025-11-06	3.610	3.610	3.630	3.430	3.630	1,789,500	6,325,606	3.5348	3.610	3.610	3.630	3.430	3.630	1,789,500	3.5348	3.14%
2025-11-05	3.500	3.500	3.520	3.500	3.680	2,440,100	8,630,751	3.5370	3.500	3.500	3.520	3.500	3.680	2,440,100	3.5370	-4.89%
2025-11-04	3.680	3.680	3.740	3.580	4.180	3,583,000	13,498,795	3.7675	3.680	3.680	3.740	3.580	4.180	3,583,000	3.7675	-8.91%
2025-11-03	4.040	4.020	4.040	3.710	4.180	7,707,210	30,788,671	3.9948	4.040	4.020	4.040	3.710	4.180	7,707,210	3.9948	16.09%
2025-10-31	3.480	3.480	3.490	3.360	3.560	3,104,500	10,696,120	3.4454	3.480	3.480	3.490	3.360	3.560	3,104,500	3.4454	0.87%
2025-10-30	3.450	3.420	3.450	3.350	3.620	4,074,216	13,980,705	3.4315	3.450	3.420	3.450	3.350	3.620	4,074,216	3.4315	-4.17%
2025-10-28	3.600	3.600	3.650	3.580	3.750	1,433,500	5,220,840	3.6420	3.600	3.600	3.650	3.580	3.750	1,433,500	3.6420	-3.74%
2025-10-27	3.740	3.720	3.740	3.430	3.800	2,317,000	8,590,715	3.7077	3.740	3.720	3.740	3.430	3.800	2,317,000	3.7077	7.78%
2025-10-24	3.470	3.430	3.470	3.410	3.610	1,758,500	6,087,141	3.4616	3.470	3.430	3.470	3.410	3.610	1,758,500	3.4616	-1.70%
2025-10-23	3.530	3.510	3.530	3.460	3.790	2,330,500	8,254,970	3.5421	3.530	3.510	3.530	3.460	3.790	2,330,500	3.5421	-7.11%
2025-10-22	3.800	3.800	3.900	3.780	3.980	748,000	2,867,685	3.8338	3.800	3.800	3.900	3.780	3.980	748,000	3.8338	-0.78%
2025-10-21	3.830	3.830	3.880	3.810	3.940	541,000	2,102,230	3.8858	3.830	3.830	3.880	3.810	3.940	541,000	3.8858	1.32%
2025-10-20	3.780	3.780	3.810	3.740	3.950	553,500	2,109,375	3.8110	3.780	3.780	3.810	3.740	3.950	553,500	3.8110	1.07%
2025-10-17	3.740	3.700	3.740	3.680	3.920	1,217,187	4,608,955	3.7866	3.740	3.700	3.740	3.680	3.920	1,217,187	3.7866	-4.10%
2025-10-16	3.900	3.900	3.950	3.900	4.090	691,500	2,756,275	3.9859	3.900	3.900	3.950	3.900	4.090	691,500	3.9859	-1.76%
2025-10-15	3.970	3.950	3.980	3.800	3.980	939,160	3,694,911	3.9343	3.970	3.950	3.980	3.800	3.980	939,160	3.9343	3.66%
2025-10-14	3.830	3.800	3.830	3.740	4.070	2,463,000	9,569,129	3.8852	3.830	3.800	3.830	3.740	4.070	2,463,000	3.8852	-3.53%
2025-10-13	3.970	3.950	3.970	3.810	4.160	3,939,140	15,552,071	3.9481	3.970	3.950	3.970	3.810	4.160	3,939,140	3.9481	-8.10%
2025-10-10	4.320	4.210	4.320	4.160	4.500	2,147,134	9,192,368	4.2812	4.320	4.210	4.320	4.160	4.500	2,147,134	4.2812	0.47%
2025-10-09	4.300	4.290	4.300	4.240	4.520	2,290,030	9,897,676	4.3221	4.300	4.290	4.300	4.240	4.520	2,290,030	4.3221	-6.52%
2025-10-08	4.600	4.600	4.660	4.390	4.680	2,496,000	11,401,130	4.5678	4.600	4.600	4.660	4.390	4.680	2,496,000	4.5678	-1.50%
2025-10-06	4.670	4.670	4.680	4.290	4.670	2,343,344	10,651,932	4.5456	4.670	4.670	4.680	4.290	4.670	2,343,344	4.5456	6.38%
2025-10-03	4.390	4.380	4.390	4.270	4.430	723,535	3,159,120	4.3662	4.390	4.380	4.390	4.270	4.430	723,535	4.3662	-0.68%
2025-10-02	4.420	4.390	4.420	4.350	4.540	1,957,500	8,626,486	4.4069	4.420	4.390	4.420	4.350	4.540	1,957,500	4.4069	0.91%
2025-09-30	4.380	4.380	4.400	4.270	4.470	1,936,500	8,494,201	4.3864	4.380	4.380	4.400	4.270	4.470	1,936,500	4.3864	0.69%
2025-09-29	4.350	4.330	4.350	4.130	4.380	1,775,050	7,636,365	4.3021	4.350	4.330	4.350	4.130	4.380	1,775,050	4.3021	6.10%
2025-09-26	4.100	4.100	4.140	4.010	4.250	1,660,050	6,814,853	4.1052	4.100	4.100	4.140	4.010	4.250	1,660,050	4.1052	-0.97%
2025-09-25	4.140	4.140	4.170	3.960	4.350	7,103,533	29,569,116	4.1626	4.140	4.140	4.170	3.960	4.350	7,103,533	4.1626	3.76%
2025-09-24	3.990	3.990	4.000	3.980	4.460	8,030,000	33,561,500	4.1795	3.990	3.990	4.000	3.980	4.460	8,030,000	4.1795	-9.52%
2025-09-23	4.410	4.400	4.410	4.400	4.810	5,066,455	22,790,979	4.4984	4.410	4.400	4.410	4.400	4.810	5,066,455	4.4984	-8.32%
2025-09-22	4.810	4.800	4.810	4.760	4.980	2,776,250	13,404,304	4.8282	4.810	4.800	4.810	4.760	4.980	2,776,250	4.8282	-3.41%
2025-09-19	4.980	4.900	4.980	4.830	5.060	2,332,522	11,460,426	4.9133	4.980	4.900	4.980	4.830	5.060	2,332,522	4.9133	-1.58%
2025-09-18	5.060	5.010	5.060	4.830	5.120	3,071,000	15,372,540	5.0057	5.060	5.010	5.060	4.830	5.120	3,071,000	5.0057	2.43%
2025-09-17	4.940	4.930	4.940	4.850	5.250	3,033,000	14,956,450	4.9312	4.940	4.930	4.940	4.850	5.250	3,033,000	4.9312	-3.52%
2025-09-16	5.120	5.120	5.130	4.950	5.250	2,875,000	14,612,135	5.0825	5.120	5.120	5.130	4.950	5.250	2,875,000	5.0825	-1.16%
2025-09-15	5.180	5.180	5.200	4.920	5.290	3,522,134	18,053,460	5.1257	5.180	5.180	5.200	4.920	5.290	3,522,134	5.1257	1.17%
2025-09-12	5.120	5.100	5.120	5.040	5.330	3,408,500	17,739,060	5.2044	5.120	5.100	5.120	5.040	5.330	3,408,500	5.2044	0.39%
2025-09-11	5.100	5.090	5.100	4.710	5.210	3,063,500	15,216,460	4.9670	5.100	5.090	5.100	4.710	5.210	3,063,500	4.9670	-0.58%
2025-09-10	5.130	5.120	5.130	5.060	5.370	1,831,500	9,441,098	5.1548	5.130	5.120	5.130	5.060	5.370	1,831,500	5.1548	-1.91%
2025-09-09	5.230	5.230	5.240	5.180	5.550	3,452,000	18,213,893	5.2763	5.230	5.230	5.240	5.180	5.550	3,452,000	5.2763	-5.77%
2025-09-08	5.550	5.530	5.550	5.270	5.600	3,874,500	20,987,400	5.4168	5.550	5.530	5.550	5.270	5.600	3,874,500	5.4168	4.13%
2025-09-05	5.330	5.330	5.350	5.040	5.400	4,208,000	22,121,249	5.2570	5.330	5.330	5.350	5.040	5.400	4,208,000	5.2570	6.81%
2025-09-04	4.990	4.990	5.000	4.940	5.550	4,742,500	24,218,564	5.1067	4.990	4.990	5.000	4.940	5.550	4,742,500	5.1067	-9.93%
2025-09-03	5.540	5.540	5.560	4.960	5.650	7,544,500	40,583,226	5.3792	5.540	5.540	5.560	4.960	5.650	7,544,500	5.3792	11.02%
2025-09-02	4.990	4.930	5.000	4.800	5.180	2,413,680	11,999,571	4.9715	4.990	4.930	5.000	4.800	5.180	2,413,680	4.9715	-1.19%
2025-09-01	5.050	5.050	5.060	4.700	5.180	4,489,206	22,498,394	5.0117	5.050	5.050	5.060	4.700	5.180	4,489,206	5.0117	6.99%
2025-08-29	4.720	4.700	4.720	4.700	5.040	5,364,500	26,016,492	4.8498	4.720	4.700	4.720	4.700	5.040	5,364,500	4.8498	-2.48%
2025-08-28	4.840	4.800	4.840	4.740	5.560	10,081,150	49,995,906	4.9593	4.840	4.800	4.840	4.740	5.560	10,081,150	4.9593	-12.95%
2025-08-27	5.560	5.560	5.580	5.550	6.030	3,888,000	22,266,530	5.7270	5.560	5.560	5.580	5.550	6.030	3,888,000	5.7270	-7.79%
2025-08-26	6.030	5.970	6.030	5.770	6.100	3,705,500	21,842,790	5.8947	6.030	5.970	6.030	5.770	6.100	3,705,500	5.8947	-1.15%
2025-08-25	6.100	6.050	6.100	5.850	6.190	5,324,500	32,102,455	6.0292	6.100	6.050	6.100	5.850	6.190	5,324,500	6.0292	6.09%
2025-08-22	5.750	5.750	5.820	5.750	6.020	3,713,500	21,713,924	5.8473	5.750	5.750	5.820	5.750	6.020	3,713,500	5.8473	-1.71%
2025-08-21	5.850	5.850	5.860	5.640	5.980	2,983,000	17,325,000	5.8079	5.850	5.850	5.860	5.640	5.980	2,983,000	5.8079	3.36%
2025-08-20	5.660	5.660	5.680	5.380	5.770	3,741,500	20,697,385	5.5318	5.660	5.660	5.680	5.380	5.770	3,741,500	5.5318	-1.05%
2025-08-19	5.720	5.710	5.720	5.690	6.350	6,118,500	36,019,615	5.8870	5.720	5.710	5.720	5.690	6.350	6,118,500	5.8870	-5.14%
2025-08-18	6.030	6.010	6.030	5.800	6.330	7,391,000	44,727,414	6.0516	6.030	6.010	6.030	5.800	6.330	7,391,000	6.0516	2.38%
2025-08-15	5.890	5.890	5.950	5.330	5.980	10,210,689	58,486,120	5.7279	5.890	5.890	5.950	5.330	5.980	10,210,689	5.7279	10.71%
2025-08-14	5.320	5.320	5.330	5.170	5.690	6,668,780	36,357,582	5.4519	5.320	5.320	5.330	5.170	5.690	6,668,780	5.4519	4.52%
2025-08-13	5.090	5.090	5.100	5.060	5.280	2,929,000	15,193,145	5.1871	5.090	5.090	5.100	5.060	5.280	2,929,000	5.1871	0.59%
2025-08-12	5.060	5.060	5.080	4.800	5.130	1,954,000	9,844,768	5.0383	5.060	5.060	5.080	4.800	5.130	1,954,000	5.0383	2.22%
2025-08-11	4.950	4.950	4.980	4.760	5.040	1,819,000	8,890,070	4.8873	4.950	4.950	4.980	4.760	5.040	1,819,000	4.8873	2.48%
2025-08-08	4.830	4.830	4.900	4.750	5.060	2,853,000	13,881,955	4.8657	4.830	4.830	4.900	4.750	5.060	2,853,000	4.8657	-1.83%
2025-08-07	4.920	4.900	4.920	4.870	5.320	4,259,000	21,267,692	4.9936	4.920	4.900	4.920	4.870	5.320	4,259,000	4.9936	-6.82%
2025-08-06	5.280	5.250	5.280	5.140	5.570	4,314,500	22,815,054	5.2880	5.280	5.250	5.280	5.140	5.570	4,314,500	5.2880	-4.00%
2025-08-05	5.500	5.500	5.510	4.930	5.530	5,819,000	30,377,883	5.2205	5.500	5.500	5.510	4.930	5.530	5,819,000	5.2205	8.70%
2025-08-04	5.060	5.060	5.070	4.690	5.250	6,032,500	30,211,035	5.0080	5.060	5.060	5.070	4.690	5.250	6,032,500	5.0080	4.33%
2025-08-01	4.850	4.820	4.850	4.800	5.310	5,714,500	28,520,000	4.9908	4.850	4.820	4.850	4.800	5.310	5,714,500	4.9908	-6.55%
2025-07-31	5.190	5.170	5.190	5.080	5.640	9,623,000	51,080,002	5.3081	5.190	5.170	5.190	5.080	5.640	9,623,000	5.3081	-8.30%
2025-07-30	5.660	5.640	5.660	5.240	6.440	22,614,550	130,506,881	5.7709	5.660	5.640	5.660	5.240	6.440	22,614,550	5.7709	-0.35%
2025-07-29	5.680	5.680	5.690	4.150	5.830	26,180,632	136,505,936	5.2140	5.680	5.680	5.690	4.150	5.830	26,180,632	5.2140	33.33%
2025-07-28	4.260	4.250	4.260	3.960	4.300	4,234,218	17,423,563	4.1149	4.260	4.250	4.260	3.960	4.300	4,234,218	4.1149	3.40%
2025-07-25	4.120	4.100	4.120	3.850	4.190	4,643,000	18,956,440	4.0828	4.120	4.100	4.120	3.850	4.190	4,643,000	4.0828	5.10%
2025-07-24	3.920	3.920	3.960	3.850	4.030	2,524,945	9,924,798	3.9307	3.920	3.920	3.960	3.850	4.030	2,524,945	3.9307	1.82%
2025-07-23	3.850	3.850	3.870	3.820	4.130	4,495,000	17,881,355	3.9781	3.850	3.850	3.870	3.820	4.130	4,495,000	3.9781	0.26%
2025-07-22	3.840	3.810	3.850	3.800	4.280	6,276,500	25,163,640	4.0092	3.840	3.810	3.850	3.800	4.280	6,276,500	4.0092	-4.00%
2025-07-21	4.000	3.970	4.000	3.590	4.220	9,855,224	39,059,141	3.9633	4.000	3.970	4.000	3.590	4.220	9,855,224	3.9633	11.73%
2025-07-18	3.580	3.580	3.600	3.510	3.780	4,048,500	14,677,775	3.6255	3.580	3.580	3.600	3.510	3.780	4,048,500	3.6255	-2.45%
2025-07-17	3.670	3.660	3.670	3.080	3.780	13,348,523	46,477,686	3.4819	3.670	3.660	3.670	3.080	3.780	13,348,523	3.4819	20.72%
2025-07-16	3.040	3.020	3.040	2.960	3.090	2,218,500	6,706,190	3.0228	3.040	3.020	3.040	2.960	3.090	2,218,500	3.0228	3.05%
2025-07-15	2.950	2.950	2.990	2.880	3.030	2,116,726	6,308,667	2.9804	2.950	2.950	2.990	2.880	3.030	2,116,726	2.9804	-1.01%
2025-07-14	2.980	2.970	2.980	2.800	3.020	1,977,000	5,805,730	2.9366	2.980	2.970	2.980	2.800	3.020	1,977,000	2.9366	5.67%
2025-07-11	2.820	2.820	2.860	2.680	2.970	2,848,000	8,222,100	2.8870	2.820	2.820	2.860	2.680	2.970	2,848,000	2.8870	2.92%
2025-07-10	2.740	2.710	2.740	2.660	2.810	2,642,500	7,166,400	2.7120	2.740	2.710	2.740	2.660	2.810	2,642,500	2.7120	0.74%
2025-07-09	2.720	2.720	2.750	2.670	2.850	1,958,500	5,359,610	2.7366	2.720	2.720	2.750	2.670	2.850	1,958,500	2.7366	-1.81%
2025-07-08	2.770	2.760	2.790	2.740	2.840	1,159,000	3,223,565	2.7813	2.770	2.760	2.790	2.740	2.840	1,159,000	2.7813	1.09%
2025-07-07	2.740	2.710	2.760	2.630	2.880	2,904,500	7,915,740	2.7253	2.740	2.710	2.760	2.630	2.880	2,904,500	2.7253	-5.84%
2025-07-04	2.910	2.910	2.940	2.710	2.950	2,842,930	8,030,921	2.8249	2.910	2.910	2.940	2.710	2.950	2,842,930	2.8249	-1.36%
2025-07-03	2.950	2.920	2.950	2.880	3.110	2,876,935	8,634,119	3.0012	2.950	2.920	2.950	2.880	3.110	2,876,935	3.0012	2.43%
2025-07-02	2.880	2.880	2.890	2.790	3.010	3,777,154	10,956,988	2.9009	2.880	2.880	2.890	2.790	3.010	3,777,154	2.9009	0.70%
2025-06-30	2.860	2.840	2.860	2.480	2.870	2,505,322	6,870,253	2.7423	2.860	2.840	2.860	2.480	2.870	2,505,322	2.7423	2.88%
2025-06-27	2.780	2.760	2.780	2.700	2.940	2,629,500	7,270,588	2.7650	2.780	2.760	2.780	2.700	2.940	2,629,500	2.7650	-3.47%
2025-06-26	2.880	2.850	2.880	2.710	2.990	6,464,195	18,361,025	2.8404	2.880	2.850	2.880	2.710	2.990	6,464,195	2.8404	-4.32%
2025-06-25	3.010	3.000	3.010	2.930	3.400	11,649,475	36,542,137	3.1368	3.010	3.000	3.010	2.930	3.400	11,649,475	3.1368	-3.22%
2025-06-24	3.110	3.100	3.110	2.620	3.200	8,190,000	24,056,130	2.9373	3.110	3.100	3.110	2.620	3.200	8,190,000	2.9373	18.70%
2025-06-23	2.620	2.600	2.620	2.450	2.620	3,184,000	8,072,770	2.5354	2.620	2.600	2.620	2.450	2.620	3,184,000	2.5354	1.55%
2025-06-20	2.580	2.560	2.580	2.370	2.620	7,222,933	18,176,222	2.5165	2.580	2.560	2.580	2.370	2.620	7,222,933	2.5165	10.73%
2025-06-19	2.330	2.300	2.330	2.260	2.440	2,628,000	6,129,555	2.3324	2.330	2.300	2.330	2.260	2.440	2,628,000	2.3324	-0.43%
2025-06-18	2.340	2.320	2.340	2.160	2.350	2,642,914	6,006,205	2.2726	2.340	2.320	2.340	2.160	2.350	2,642,914	2.2726	6.36%
2025-06-17	2.200	2.200	2.220	2.180	2.370	3,332,013	7,493,279	2.2489	2.200	2.200	2.220	2.180	2.370	3,332,013	2.2489	-4.35%
2025-06-16	2.300	2.280	2.300	2.200	2.370	2,094,000	4,818,239	2.3010	2.300	2.280	2.300	2.200	2.370	2,094,000	2.3010	2.22%
2025-06-13	2.250	2.210	2.250	2.190	2.410	4,282,000	9,770,014	2.2816	2.250	2.210	2.250	2.190	2.410	4,282,000	2.2816	-6.64%
2025-06-12	2.410	2.410	2.420	2.180	2.520	8,024,500	19,162,515	2.3880	2.410	2.410	2.420	2.180	2.520	8,024,500	2.3880	7.11%
2025-06-11	2.250	2.250	2.270	2.070	2.280	4,182,500	9,161,385	2.1904	2.250	2.250	2.270	2.070	2.280	4,182,500	2.1904	6.64%
2025-06-10	2.110	2.100	2.110	1.970	2.170	4,062,169	8,468,161	2.0846	2.110	2.100	2.110	1.970	2.170	4,062,169	2.0846	5.50%
2025-06-09	2.000	1.990	2.000	1.830	2.020	3,891,494	7,751,438	1.9919	2.000	1.990	2.000	1.830	2.020	3,891,494	1.9919	9.89%
2025-06-06	1.820	1.820	1.870	1.780	1.870	2,049,000	3,715,655	1.8134	1.820	1.820	1.870	1.780	1.870	2,049,000	1.8134	-1.09%
2025-06-05	1.840	1.840	1.860	1.820	1.900	1,412,396	2,601,913	1.8422	1.840	1.840	1.860	1.820	1.900	1,412,396	1.8422	-1.60%
2025-06-04	1.870	1.870	1.900	1.810	1.960	6,106,500	11,472,440	1.8787	1.870	1.870	1.900	1.810	1.960	6,106,500	1.8787	-1.58%
2025-06-03	1.900	1.870	1.900	1.870	1.950	1,605,138	3,058,285	1.9053	1.900	1.870	1.900	1.870	1.950	1,605,138	1.9053	-3.06%
2025-06-02	1.960	1.930	1.970	1.840	1.960	1,590,000	3,018,735	1.8986	1.960	1.930	1.970	1.840	1.960	1,590,000	1.8986	-1.51%
2025-05-30	1.990	1.960	1.990	1.940	2.120	4,639,000	9,270,865	1.9985	1.990	1.960	1.990	1.940	2.120	4,639,000	1.9985	-2.93%
2025-05-29	2.050	2.050	2.060	1.710	2.130	13,752,207	27,856,896	2.0256	2.050	2.050	2.060	1.710	2.130	13,752,207	2.0256	19.88%
2025-05-28	1.710	1.710	1.740	1.690	1.790	695,500	1,217,405	1.7504	1.710	1.710	1.740	1.690	1.790	695,500	1.7504	-1.72%
2025-05-27	1.740	1.720	1.740	1.680	1.740	431,500	738,755	1.7121	1.740	1.720	1.740	1.680	1.740	431,500	1.7121	4.19%
2025-05-26	1.670	1.670	1.720	1.660	1.760	606,000	1,027,505	1.6956	1.670	1.670	1.720	1.660	1.760	606,000	1.6956	-3.47%
2025-05-23	1.730	1.730	1.760	1.710	1.810	1,466,500	2,597,235	1.7710	1.730	1.730	1.760	1.710	1.810	1,466,500	1.7710	1.17%
2025-05-22	1.710	1.710	1.720	1.680	1.730	684,500	1,165,365	1.7025	1.710	1.710	1.720	1.680	1.730	684,500	1.7025	-1.16%
2025-05-21	1.730	1.700	1.730	1.670	1.760	910,386	1,570,988	1.7256	1.730	1.700	1.730	1.670	1.760	910,386	1.7256	4.22%
2025-05-20	1.660	1.660	1.680	1.620	1.720	481,000	809,140	1.6822	1.660	1.660	1.680	1.620	1.720	481,000	1.6822	1.84%
2025-05-19	1.630	1.630	1.660	1.600	1.670	459,000	753,810	1.6423	1.630	1.630	1.660	1.600	1.670	459,000	1.6423	-2.40%
2025-05-16	1.670	1.670	1.690	1.620	1.700	543,000	899,615	1.6567	1.670	1.670	1.690	1.620	1.700	543,000	1.6567	1.21%
2025-05-15	1.650	1.650	1.690	1.650	1.680	546,000	904,965	1.6574	1.650	1.650	1.690	1.650	1.680	546,000	1.6574	-2.37%
2025-05-14	1.690	1.650	1.690	1.630	1.730	1,112,000	1,873,575	1.6849	1.690	1.650	1.690	1.630	1.730	1,112,000	1.6849	0.60%
2025-05-13	1.680	1.630	1.680	1.590	1.700	1,419,428	2,353,574	1.6581	1.680	1.630	1.680	1.590	1.700	1,419,428	1.6581	4.35%
2025-05-12	1.610	1.610	1.630	1.530	1.640	1,264,000	2,033,965	1.6091	1.610	1.610	1.630	1.530	1.640	1,264,000	1.6091	0.62%
2025-05-09	1.600	1.600	1.620	1.440	1.630	2,010,000	3,088,270	1.5365	1.600	1.600	1.620	1.440	1.630	2,010,000	1.5365	7.38%
2025-05-08	1.490	1.480	1.490	1.430	1.520	521,000	776,110	1.4897	1.490	1.480	1.490	1.430	1.520	521,000	1.4897	2.05%
2025-05-07	1.460	1.460	1.500	1.430	1.570	1,537,500	2,290,065	1.4895	1.460	1.460	1.500	1.430	1.570	1,537,500	1.4895	-5.81%
2025-05-06	1.550	1.530	1.550	1.510	1.600	551,500	851,390	1.5438	1.550	1.530	1.550	1.510	1.600	551,500	1.5438	-1.90%
2025-05-02	1.580	1.560	1.580	1.510	1.590	70,500	109,110	1.5477	1.580	1.560	1.580	1.510	1.590	70,500	1.5477	3.27%
2025-04-30	1.530	1.530	1.550	1.500	1.550	189,000	288,185	1.5248	1.530	1.530	1.550	1.500	1.550	189,000	1.5248	0.00%
2025-04-29	1.530	1.530	1.550	1.510	1.690	234,077	358,838	1.5330	1.530	1.530	1.550	1.510	1.690	234,077	1.5330	-0.65%
2025-04-28	1.540	1.500	1.520	1.490	1.580	524,000	798,485	1.5238	1.540	1.500	1.520	1.490	1.580	524,000	1.5238	-1.91%
2025-04-25	1.570	1.570	1.610	1.560	1.700	1,096,500	1,778,960	1.6224	1.570	1.570	1.610	1.560	1.700	1,096,500	1.6224	-2.48%
2025-04-24	1.610	1.610	1.650	1.590	1.710	943,500	1,575,960	1.6703	1.610	1.610	1.650	1.590	1.710	943,500	1.6703	-1.23%
2025-04-23	1.630	1.610	1.630	1.550	1.630	1,752,000	2,821,875	1.6107	1.630	1.610	1.630	1.550	1.630	1,752,000	1.6107	8.67%
2025-04-22	1.500	1.470	1.510	1.410	1.510	861,000	1,277,595	1.4839	1.500	1.470	1.510	1.410	1.510	861,000	1.4839	3.45%
2025-04-17	1.450	1.430	1.460	1.400	1.470	204,384	296,995	1.4531	1.450	1.430	1.460	1.400	1.470	204,384	1.4531	2.11%
2025-04-16	1.420	1.420	1.440	1.410	1.460	644,000	917,435	1.4246	1.420	1.420	1.440	1.410	1.460	644,000	1.4246	-6.58%
2025-04-15	1.520	1.510	1.530	1.480	1.550	347,000	525,245	1.5137	1.520	1.510	1.530	1.480	1.550	347,000	1.5137	0.00%
2025-04-14	1.520	1.500	1.520	1.480	1.560	941,500	1,434,635	1.5238	1.520	1.500	1.520	1.480	1.560	941,500	1.5238	2.70%
2025-04-11	1.480	1.460	1.480	1.350	1.480	761,875	1,094,607	1.4367	1.480	1.460	1.480	1.350	1.480	761,875	1.4367	2.78%
2025-04-10	1.440	1.440	1.460	1.400	1.510	1,453,500	2,140,695	1.4728	1.440	1.440	1.460	1.400	1.510	1,453,500	1.4728	0.70%
2025-04-09	1.430	1.400	1.450	1.260	1.430	894,500	1,216,860	1.3604	1.430	1.400	1.450	1.260	1.430	894,500	1.3604	2.88%
2025-04-08	1.390	1.350	1.390	1.310	1.420	1,547,000	2,115,873	1.3677	1.390	1.350	1.390	1.310	1.420	1,547,000	1.3677	6.92%
2025-04-07	1.300	1.300	1.320	1.300	1.530	4,328,500	5,867,990	1.3557	1.300	1.300	1.320	1.300	1.530	4,328,500	1.3557	-20.25%
2025-04-03	1.630	1.630	1.640	1.580	1.720	3,033,374	4,976,377	1.6405	1.630	1.630	1.640	1.580	1.720	3,033,374	1.6405	-7.91%
2025-04-02	1.770	1.710	1.770	1.670	1.770	1,357,000	2,298,075	1.6935	1.770	1.710	1.770	1.670	1.770	1,357,000	1.6935	0.57%
2025-04-01	1.760	1.760	1.800	1.730	1.850	1,048,945	1,887,198	1.7991	1.760	1.760	1.800	1.730	1.850	1,048,945	1.7991	4.14%
2025-03-31	1.690	1.690	1.730	1.630	1.750	1,829,500	3,079,630	1.6833	1.690	1.690	1.730	1.630	1.750	1,829,500	1.6833	-5.59%
2025-03-28	1.790	1.790	1.820	1.770	2.050	3,884,500	7,252,488	1.8670	1.790	1.790	1.820	1.770	2.050	3,884,500	1.8670	-9.60%
2025-03-27	1.980	1.970	1.980	1.840	2.040	2,008,000	3,942,455	1.9634	1.980	1.970	1.980	1.840	2.040	2,008,000	1.9634	5.32%
2025-03-26	1.880	1.880	1.900	1.880	1.970	1,519,534	2,923,304	1.9238	1.880	1.880	1.900	1.880	1.970	1,519,534	1.9238	-2.59%
2025-03-25	1.930	1.930	1.970	1.890	2.110	2,454,000	4,936,054	2.0114	1.930	1.930	1.970	1.890	2.110	2,454,000	2.0114	-8.96%
2025-03-24	2.120	2.120	2.170	2.090	2.230	1,292,000	2,783,627	2.1545	2.120	2.120	2.170	2.090	2.230	1,292,000	2.1545	0.47%
2025-03-21	2.110	2.110	2.150	2.080	2.300	2,438,000	5,192,879	2.1300	2.110	2.110	2.150	2.080	2.300	2,438,000	2.1300	-8.26%
2025-03-20	2.300	2.240	2.300	2.170	2.300	1,910,000	4,258,674	2.2297	2.300	2.240	2.300	2.170	2.300	1,910,000	2.2297	0.44%
2025-03-19	2.290	2.290	2.300	2.040	2.330	7,140,794	15,889,333	2.2251	2.290	2.290	2.300	2.040	2.330	7,140,794	2.2251	7.51%
2025-03-18	2.130	2.100	2.130	2.030	2.350	6,583,500	14,037,754	2.1323	2.130	2.100	2.130	2.030	2.350	6,583,500	2.1323	-0.47%
2025-03-17	2.140	2.120	2.140	1.940	2.160	1,510,000	3,076,310	2.0373	2.140	2.120	2.140	1.940	2.160	1,510,000	2.0373	9.18%
2025-03-14	1.960	1.960	1.980	1.920	2.000	1,335,000	2,637,565	1.9757	1.960	1.960	1.980	1.920	2.000	1,335,000	1.9757	3.16%
2025-03-13	1.900	1.900	1.920	1.860	2.000	686,500	1,311,140	1.9099	1.900	1.900	1.920	1.860	2.000	686,500	1.9099	-2.06%
2025-03-12	1.940	1.940	1.970	1.920	2.080	1,278,500	2,596,180	2.0306	1.940	1.940	1.970	1.920	2.080	1,278,500	2.0306	-2.02%
2025-03-11	1.980	1.980	2.020	1.920	2.020	793,000	1,547,680	1.9517	1.980	1.980	2.020	1.920	2.020	793,000	1.9517	-1.00%
2025-03-10	2.000	1.980	2.000	1.930	2.060	1,384,000	2,734,975	1.9761	2.000	1.980	2.000	1.930	2.060	1,384,000	1.9761	-2.91%
2025-03-07	2.060	2.020	2.060	2.000	2.150	1,594,000	3,301,698	2.0713	2.060	2.020	2.060	2.000	2.150	1,594,000	2.0713	-1.90%
2025-03-06	2.100	2.080	2.100	2.070	2.170	2,058,500	4,353,945	2.1151	2.100	2.080	2.100	2.070	2.170	2,058,500	2.1151	4.48%
2025-03-05	2.010	2.010	2.040	1.970	2.080	1,279,500	2,591,600	2.0255	2.010	2.010	2.040	1.970	2.080	1,279,500	2.0255	2.55%
2025-03-04	1.960	1.940	1.960	1.890	1.970	521,500	1,010,130	1.9370	1.960	1.940	1.960	1.890	1.970	521,500	1.9370	0.51%
2025-03-03	1.950	1.910	1.950	1.880	1.990	977,000	1,897,720	1.9424	1.950	1.910	1.950	1.880	1.990	977,000	1.9424	1.56%
2025-02-28	1.920	1.890	1.920	1.860	2.020	2,687,000	5,139,000	1.9125	1.920	1.890	1.920	1.860	2.020	2,687,000	1.9125	-5.88%
2025-02-27	2.040	2.020	2.040	1.980	2.200	2,521,500	5,183,235	2.0556	2.040	2.020	2.040	1.980	2.200	2,521,500	2.0556	-5.99%
2025-02-26	2.170	2.150	2.170	2.120	2.260	3,679,000	8,077,869	2.1957	2.170	2.150	2.170	2.120	2.260	3,679,000	2.1957	3.83%
2025-02-25	2.090	2.070	2.090	1.800	2.220	3,677,146	7,683,585	2.0896	2.090	2.070	2.090	1.800	2.220	3,677,146	2.0896	-1.42%
2025-02-24	2.120	2.100	2.120	2.040	2.420	5,016,000	10,781,005	2.1493	2.120	2.100	2.120	2.040	2.420	5,016,000	2.1493	-12.03%
2025-02-21	2.410	2.400	2.460	2.290	2.460	3,786,396	9,029,342	2.3847	2.410	2.400	2.460	2.290	2.460	3,786,396	2.3847	-2.43%
2025-02-20	2.470	2.400	2.470	2.140	2.470	8,825,000	20,580,875	2.3321	2.470	2.400	2.470	2.140	2.470	8,825,000	2.3321	14.88%
2025-02-19	2.150	2.140	2.150	1.930	2.190	3,633,000	7,683,025	2.1148	2.150	2.140	2.150	1.930	2.190	3,633,000	2.1148	8.59%
2025-02-18	1.980	1.950	1.980	1.900	2.050	2,686,500	5,331,950	1.9847	1.980	1.950	1.980	1.900	2.050	2,686,500	1.9847	0.51%
2025-02-17	1.970	1.950	1.970	1.710	2.020	6,082,506	11,589,565	1.9054	1.970	1.950	1.970	1.710	2.020	6,082,506	1.9054	15.20%
2025-02-14	1.710	1.680	1.710	1.640	1.740	1,903,500	3,239,525	1.7019	1.710	1.680	1.710	1.640	1.740	1,903,500	1.7019	6.21%
2025-02-13	1.610	1.610	1.650	1.610	1.770	1,054,507	1,758,730	1.6678	1.610	1.610	1.650	1.610	1.770	1,054,507	1.6678	-8.00%
2025-02-12	1.750	1.720	1.750	1.460	1.780	3,513,896	5,917,716	1.6841	1.750	1.720	1.750	1.460	1.780	3,513,896	1.6841	15.13%
2025-02-11	1.520	1.500	1.520	1.490	1.600	761,500	1,160,725	1.5243	1.520	1.500	1.520	1.490	1.600	761,500	1.5243	-5.00%
2025-02-10	1.600	1.580	1.600	1.460	1.650	1,243,000	1,980,570	1.5934	1.600	1.580	1.600	1.460	1.650	1,243,000	1.5934	5.26%
2025-02-07	1.520	1.500	1.520	1.380	1.580	2,555,000	3,835,790	1.5013	1.520	1.500	1.520	1.380	1.580	2,555,000	1.5013	7.80%
2025-02-06	1.410	1.400	1.410	1.380	1.460	503,500	705,290	1.4008	1.410	1.400	1.410	1.380	1.460	503,500	1.4008	0.71%
2025-02-05	1.400	1.370	1.400	1.380	1.400	59,500	82,330	1.3837	1.400	1.370	1.400	1.380	1.400	59,500	1.3837	-1.41%
2025-02-04	1.420	1.400	1.420	1.380	1.420	377,500	526,025	1.3934	1.420	1.400	1.420	1.380	1.420	377,500	1.3934	0.71%
2025-02-03	1.410	1.390	1.410	1.350	1.410	155,000	214,815	1.3859	1.410	1.390	1.410	1.350	1.410	155,000	1.3859	1.44%
2025-01-28	1.390	1.360	1.390	1.360	1.400	28,500	39,445	1.3840	1.390	1.360	1.390	1.360	1.400	28,500	1.3840	-0.71%
2025-01-27	1.400	1.390	1.400	1.320	1.430	355,500	495,875	1.3949	1.400	1.390	1.400	1.320	1.430	355,500	1.3949	1.45%
2025-01-24	1.380	1.340	1.380	1.300	1.430	1,168,918	1,594,559	1.3641	1.380	1.340	1.380	1.300	1.430	1,168,918	1.3641	4.55%
2025-01-23	1.320	1.300	1.320	1.280	1.340	114,000	149,665	1.3129	1.320	1.300	1.320	1.280	1.340	114,000	1.3129	0.76%
2025-01-22	1.310	1.290	1.310	1.270	1.310	176,000	227,110	1.2904	1.310	1.290	1.310	1.270	1.310	176,000	1.2904	1.55%
2025-01-21	1.290	1.290	1.320	1.290	1.320	68,000	88,800	1.3059	1.290	1.290	1.320	1.290	1.320	68,000	1.3059	-3.01%
2025-01-20	1.330	1.310	1.330	1.300	1.350	272,500	357,040	1.3102	1.330	1.310	1.330	1.300	1.350	272,500	1.3102	1.53%
2025-01-17	1.310	1.300	1.310	1.290	1.340	237,000	309,395	1.3055	1.310	1.300	1.310	1.290	1.340	237,000	1.3055	1.55%
2025-01-16	1.290	1.270	1.300	1.260	1.330	200,500	258,720	1.2904	1.290	1.270	1.300	1.260	1.330	200,500	1.2904	-0.77%
2025-01-15	1.300	1.290	1.300	1.290	1.340	229,500	301,270	1.3127	1.300	1.290	1.300	1.290	1.340	229,500	1.3127	-0.76%
2025-01-14	1.310	1.280	1.310	1.270	1.340	186,500	244,675	1.3119	1.310	1.280	1.310	1.270	1.340	186,500	1.3119	2.34%
2025-01-13	1.280	1.270	1.300	1.240	1.300	224,000	284,519	1.2702	1.280	1.270	1.300	1.240	1.300	224,000	1.2702	1.59%
2025-01-10	1.260	1.260	1.280	1.250	1.300	254,500	321,765	1.2643	1.260	1.260	1.280	1.250	1.300	254,500	1.2643	0.00%
2025-01-09	1.260	1.260	1.280	1.250	1.280	103,500	130,755	1.2633	1.260	1.260	1.280	1.250	1.280	103,500	1.2633	-1.56%
2025-01-08	1.280	1.270	1.280	1.260	1.300	259,500	330,260	1.2727	1.280	1.270	1.280	1.260	1.300	259,500	1.2727	-0.78%
2025-01-07	1.290	1.290	1.330	1.280	1.370	210,000	276,470	1.3165	1.290	1.290	1.330	1.280	1.370	210,000	1.3165	-5.15%
2025-01-06	1.360	1.310	1.320	1.230	1.370	275,906	357,187	1.2946	1.360	1.310	1.320	1.230	1.370	275,906	1.2946	7.09%
2025-01-03	1.270	1.270	1.280	1.270	1.350	363,000	464,205	1.2788	1.270	1.270	1.280	1.270	1.350	363,000	1.2788	0.00%
2025-01-02	1.270	1.270	1.290	1.270	1.350	405,500	521,655	1.2864	1.270	1.270	1.290	1.270	1.350	405,500	1.2864	-0.78%
2024-12-31	1.280	1.280	1.310	1.270	1.320	61,500	79,275	1.2890	1.280	1.280	1.310	1.270	1.320	61,500	1.2890	-3.03%
2024-12-30	1.320	1.280	1.320	1.260	1.320	414,500	531,915	1.2833	1.320	1.280	1.320	1.260	1.320	414,500	1.2833	2.33%
2024-12-27	1.290	1.290	1.300	1.240	1.320	601,384	765,185	1.2724	1.290	1.290	1.300	1.240	1.320	601,384	1.2724	-0.77%
2024-12-24	1.300	1.290	1.300	1.270	1.310	86,500	112,255	1.2977	1.300	1.290	1.300	1.270	1.310	86,500	1.2977	0.78%
2024-12-23	1.290	1.260	1.280	1.260	1.290	499,500	637,500	1.2763	1.290	1.260	1.280	1.260	1.290	499,500	1.2763	0.78%
2024-12-20	1.280	1.280	1.290	1.280	1.330	391,500	508,470	1.2988	1.280	1.280	1.290	1.280	1.330	391,500	1.2988	-5.19%
2024-12-19	1.350	1.290	1.350	1.270	1.350	394,000	506,675	1.2860	1.350	1.290	1.350	1.270	1.350	394,000	1.2860	3.85%
2024-12-18	1.300	1.270	1.300	1.270	1.320	168,000	217,680	1.2957	1.300	1.270	1.300	1.270	1.320	168,000	1.2957	-1.52%
2024-12-17	1.320	1.290	1.320	1.280	1.330	331,000	435,750	1.3165	1.320	1.290	1.320	1.280	1.330	331,000	1.3165	-2.22%
2024-12-16	1.350	1.320	1.360	1.290	1.360	373,000	487,010	1.3057	1.350	1.320	1.360	1.290	1.360	373,000	1.3057	1.50%
2024-12-13	1.330	1.330	1.340	1.330	1.420	958,000	1,292,870	1.3496	1.330	1.330	1.340	1.330	1.420	958,000	1.3496	-6.34%
2024-12-12	1.420	1.420	1.440	1.400	1.480	343,500	489,915	1.4262	1.420	1.420	1.440	1.400	1.480	343,500	1.4262	-3.40%
2024-12-11	1.470	1.470	1.480	1.350	1.470	1,490,000	2,104,800	1.4126	1.470	1.470	1.480	1.350	1.470	1,490,000	1.4126	11.36%
2024-12-10	1.320	1.320	1.340	1.320	1.500	697,000	969,170	1.3905	1.320	1.320	1.340	1.320	1.500	697,000	1.3905	-5.04%
2024-12-09	1.390	1.390	1.400	1.330	1.420	469,000	640,395	1.3654	1.390	1.390	1.400	1.330	1.420	469,000	1.3654	5.30%
2024-12-06	1.320	1.320	1.330	1.270	1.340	197,500	258,480	1.3088	1.320	1.320	1.330	1.270	1.340	197,500	1.3088	0.00%
2024-12-05	1.320	1.300	1.320	1.260	1.390	304,500	407,155	1.3371	1.320	1.300	1.320	1.260	1.390	304,500	1.3371	0.76%
2024-12-04	1.310	1.290	1.310	1.270	1.310	72,500	93,980	1.2963	1.310	1.290	1.310	1.270	1.310	72,500	1.2963	0.00%
2024-12-03	1.310	1.270	1.310	1.260	1.310	515,000	660,915	1.2833	1.310	1.270	1.310	1.260	1.310	515,000	1.2833	0.00%
2024-12-02	1.310	1.280	1.310	1.260	1.360	330,000	424,170	1.2854	1.310	1.280	1.310	1.260	1.360	330,000	1.2854	0.77%
2024-11-29	1.300	1.290	1.300	1.270	1.340	166,000	212,840	1.2822	1.300	1.290	1.300	1.270	1.340	166,000	1.2822	-1.52%
2024-11-28	1.320	1.300	1.340	1.280	1.390	214,500	283,040	1.3195	1.320	1.300	1.340	1.280	1.390	214,500	1.3195	-1.49%
2024-11-27	1.340	1.330	1.340	1.320	1.340	204,500	271,045	1.3254	1.340	1.330	1.340	1.320	1.340	204,500	1.3254	0.75%
2024-11-26	1.330	1.330	1.410	1.320	1.360	63,500	84,645	1.3330	1.330	1.330	1.410	1.320	1.360	63,500	1.3330	0.76%
2024-11-25	1.320	1.310	1.320	1.310	1.320	62,000	81,550	1.3153	1.320	1.310	1.320	1.310	1.320	62,000	1.3153	0.00%
2024-11-22	1.320	1.310	1.340	1.310	1.390	584,403	794,774	1.3600	1.320	1.310	1.340	1.310	1.390	584,403	1.3600	-4.35%
2024-11-21	1.380	1.370	1.390	1.340	1.380	279,500	381,765	1.3659	1.380	1.370	1.390	1.340	1.380	279,500	1.3659	1.47%
2024-11-20	1.360	1.350	1.380	1.320	1.360	360,000	485,180	1.3477	1.360	1.350	1.380	1.320	1.360	360,000	1.3477	2.26%
2024-11-19	1.330	1.310	1.330	1.310	1.340	188,500	248,200	1.3167	1.330	1.310	1.330	1.310	1.340	188,500	1.3167	0.00%
2024-11-18	1.330	1.310	1.330	1.310	1.340	119,017	157,126	1.3202	1.330	1.310	1.330	1.310	1.340	119,017	1.3202	0.00%
2024-11-15	1.330	1.320	1.340	1.310	1.360	219,463	293,002	1.3351	1.330	1.320	1.340	1.310	1.360	219,463	1.3351	0.76%
2024-11-14	1.320	1.320	1.360	1.320	1.380	420,000	566,435	1.3487	1.320	1.320	1.360	1.320	1.380	420,000	1.3487	-5.71%
2024-11-13	1.400	1.370	1.400	1.370	1.420	302,500	421,995	1.3950	1.400	1.370	1.400	1.370	1.420	302,500	1.3950	-1.41%
2024-11-12	1.420	1.400	1.420	1.370	1.480	477,500	685,395	1.4354	1.420	1.400	1.420	1.370	1.480	477,500	1.4354	-2.74%
2024-11-11	1.460	1.450	1.470	1.410	1.500	441,500	638,090	1.4453	1.460	1.450	1.470	1.410	1.500	441,500	1.4453	-0.68%
2024-11-08	1.470	1.470	1.480	1.360	1.500	2,874,000	4,000,115	1.3918	1.470	1.470	1.480	1.360	1.500	2,874,000	1.3918	8.89%
2024-11-07	1.350	1.350	1.380	1.290	1.390	1,596,000	2,146,595	1.3450	1.350	1.350	1.380	1.290	1.390	1,596,000	1.3450	-2.17%
2024-11-06	1.380	1.360	1.380	1.310	1.410	1,429,000	1,941,560	1.3587	1.380	1.360	1.380	1.310	1.410	1,429,000	1.3587	-4.17%
2024-11-05	1.440	1.440	1.460	1.400	1.470	1,006,500	1,425,380	1.4162	1.440	1.440	1.460	1.400	1.470	1,006,500	1.4162	0.70%
2024-11-04	1.430	1.410	1.430	1.390	1.430	70,000	98,975	1.4139	1.430	1.410	1.430	1.390	1.430	70,000	1.4139	0.70%
2024-11-01	1.420	1.400	1.420	1.340	1.450	1,297,500	1,795,750	1.3840	1.420	1.400	1.420	1.340	1.450	1,297,500	1.3840	3.65%
2024-10-31	1.370	1.370	1.400	1.370	1.530	2,232,000	3,186,100	1.4275	1.370	1.370	1.400	1.370	1.530	2,232,000	1.4275	-8.67%
2024-10-30	1.500	1.500	1.580	1.500	1.630	788,500	1,213,655	1.5392	1.500	1.500	1.580	1.500	1.630	788,500	1.5392	-7.98%
2024-10-29	1.630	1.590	1.630	1.600	1.680	169,500	276,750	1.6327	1.630	1.590	1.630	1.600	1.680	169,500	1.6327	-2.40%
2024-10-28	1.670	1.660	1.690	1.600	1.670	366,000	599,055	1.6368	1.670	1.660	1.690	1.600	1.670	366,000	1.6368	1.21%
2024-10-25	1.650	1.640	1.650	1.600	1.700	252,000	410,050	1.6272	1.650	1.640	1.650	1.600	1.700	252,000	1.6272	5.10%
2024-10-24	1.570	1.560	1.590	1.550	1.600	166,500	263,060	1.5799	1.570	1.560	1.590	1.550	1.600	166,500	1.5799	-3.09%
2024-10-23	1.620	1.600	1.620	1.510	1.630	213,000	339,670	1.5947	1.620	1.600	1.620	1.510	1.630	213,000	1.5947	3.18%
2024-10-22	1.570	1.550	1.570	1.480	1.590	166,000	260,215	1.5676	1.570	1.550	1.570	1.480	1.590	166,000	1.5676	-0.63%
2024-10-21	1.580	1.570	1.590	1.540	1.620	297,000	465,250	1.5665	1.580	1.570	1.590	1.540	1.620	297,000	1.5665	-2.47%
2024-10-18	1.620	1.570	1.620	1.400	1.620	1,045,000	1,557,315	1.4903	1.620	1.570	1.620	1.400	1.620	1,045,000	1.4903	5.88%
2024-10-17	1.530	1.460	1.530	1.400	1.630	1,710,000	2,517,765	1.4724	1.530	1.460	1.530	1.400	1.630	1,710,000	1.4724	-1.29%
2024-10-16	1.550	1.550	1.580	1.530	1.650	456,500	725,625	1.5895	1.550	1.550	1.580	1.530	1.650	456,500	1.5895	-3.13%
2024-10-15	1.600	1.600	1.620	1.540	1.750	877,500	1,440,840	1.6420	1.600	1.600	1.620	1.540	1.750	877,500	1.6420	-7.51%
2024-10-14	1.730	1.730	1.800	1.680	1.900	901,071	1,558,737	1.7299	1.730	1.730	1.800	1.680	1.900	901,071	1.7299	-10.36%
2024-10-10	1.930	1.930	1.950	1.800	1.990	1,951,500	3,639,510	1.8650	1.930	1.930	1.950	1.800	1.990	1,951,500	1.8650	3.76%
2024-10-09	1.860	1.860	1.900	1.720	2.260	4,143,543	7,832,724	1.8903	1.860	1.860	1.900	1.720	2.260	4,143,543	1.8903	-8.37%
2024-10-08	2.030	2.010	2.030	2.010	2.400	4,199,638	9,234,722	2.1989	2.030	2.010	2.030	2.010	2.400	4,199,638	2.1989	-14.35%
2024-10-07	2.370	2.360	2.370	2.200	2.370	3,727,500	8,561,185	2.2968	2.370	2.360	2.370	2.200	2.370	3,727,500	2.2968	11.27%
2024-10-04	2.130	2.110	2.130	2.050	2.220	3,288,894	7,012,355	2.1321	2.130	2.110	2.130	2.050	2.220	3,288,894	2.1321	0.00%
2024-10-03	2.130	2.070	2.130	1.850	2.210	3,100,500	6,285,995	2.0274	2.130	2.070	2.130	1.850	2.210	3,100,500	2.0274	3.40%
2024-10-02	2.060	2.060	2.080	1.940	2.200	7,240,934	14,985,980	2.0696	2.060	2.060	2.080	1.940	2.200	7,240,934	2.0696	11.35%
2024-09-30	1.850	1.850	1.860	1.680	2.050	7,014,736	12,898,603	1.8388	1.850	1.850	1.860	1.680	2.050	7,014,736	1.8388	17.09%
2024-09-27	1.580	1.580	1.590	1.370	1.600	5,125,700	7,667,847	1.4960	1.580	1.580	1.590	1.370	1.600	5,125,700	1.4960	15.33%
2024-09-26	1.370	1.370	1.410	1.330	1.420	849,000	1,161,585	1.3682	1.370	1.370	1.410	1.330	1.420	849,000	1.3682	-0.72%
2024-09-25	1.380	1.380	1.390	1.340	1.420	1,008,000	1,387,065	1.3761	1.380	1.380	1.390	1.340	1.420	1,008,000	1.3761	0.00%
2024-09-24	1.380	1.380	1.390	1.300	1.380	626,396	828,117	1.3220	1.380	1.380	1.390	1.300	1.380	626,396	1.3220	6.15%
2024-09-23	1.300	1.300	1.310	1.280	1.410	941,899	1,250,740	1.3279	1.300	1.300	1.310	1.280	1.410	941,899	1.3279	-5.11%
2024-09-20	1.370	1.350	1.370	1.260	1.370	1,125,000	1,498,605	1.3321	1.370	1.350	1.370	1.260	1.370	1,125,000	1.3321	10.48%
2024-09-19	1.240	1.230	1.240	1.200	1.260	181,400	224,053	1.2351	1.240	1.230	1.240	1.200	1.260	181,400	1.2351	0.00%
2024-09-17	1.240	1.210	1.240	1.210	1.330	196,000	241,600	1.2327	1.240	1.210	1.240	1.210	1.330	196,000	1.2327	0.00%
2024-09-16	1.240	1.200	1.250	1.210	1.250	21,350	25,893	1.2128	1.240	1.200	1.250	1.210	1.250	21,350	1.2128	-0.80%
2024-09-13	1.250	1.230	1.290	1.190	1.300	201,000	251,475	1.2511	1.250	1.230	1.290	1.190	1.300	201,000	1.2511	0.00%
2024-09-12	1.250	1.210	1.250	1.190	1.350	205,000	251,845	1.2285	1.250	1.210	1.250	1.190	1.350	205,000	1.2285	5.04%
2024-09-11	1.190	1.190	1.200	1.190	1.230	230,000	275,600	1.1983	1.190	1.190	1.200	1.190	1.230	230,000	1.1983	-2.46%
2024-09-10	1.220	1.220	1.250	1.220	1.270	139,000	172,245	1.2392	1.220	1.220	1.250	1.220	1.270	139,000	1.2392	-3.94%
2024-09-09	1.270	1.270	1.310	1.270	1.350	37,610	48,553	1.2910	1.270	1.270	1.310	1.270	1.350	37,610	1.2910	-6.62%
2024-09-05	1.360	1.300	1.360	1.230	1.360	340,500	438,230	1.2870	1.360	1.300	1.360	1.230	1.360	340,500	1.2870	7.09%
2024-09-04	1.270	1.250	1.270	1.240	1.270	141,000	177,390	1.2581	1.270	1.250	1.270	1.240	1.270	141,000	1.2581	-1.55%
2024-09-03	1.290	1.250	1.300	1.230	1.300	371,220	467,894	1.2604	1.290	1.250	1.300	1.230	1.300	371,220	1.2604	0.78%
2024-09-02	1.280	1.280	1.320	1.280	1.340	276,180	358,778	1.2991	1.280	1.280	1.320	1.280	1.340	276,180	1.2991	-4.48%
2024-08-30	1.340	1.310	1.380	1.290	1.390	385,390	505,954	1.3128	1.340	1.310	1.380	1.290	1.390	385,390	1.3128	0.00%
2024-08-29	1.340	1.300	1.340	1.300	1.340	106,000	139,740	1.3183	1.340	1.300	1.340	1.300	1.340	106,000	1.3183	0.75%
2024-08-28	1.330	1.300	1.330	1.300	1.340	177,010	233,383	1.3185	1.330	1.300	1.330	1.300	1.340	177,010	1.3185	1.53%
2024-08-27	1.310	1.290	1.320	1.260	1.320	211,000	270,095	1.2801	1.310	1.290	1.320	1.260	1.320	211,000	1.2801	0.77%
2024-08-26	1.300	1.300	1.320	1.260	1.320	352,000	457,010	1.2983	1.300	1.300	1.320	1.260	1.320	352,000	1.2983	-2.26%
2024-08-23	1.330	1.310	1.330	1.300	1.390	176,500	233,255	1.3216	1.330	1.310	1.330	1.300	1.390	176,500	1.3216	-4.32%
2024-08-22	1.390	1.350	1.390	1.350	1.420	882,000	1,200,180	1.3607	1.390	1.350	1.390	1.350	1.420	882,000	1.3607	-3.47%
2024-08-21	1.440	1.410	1.440	1.410	1.440	36,000	50,940	1.4150	1.440	1.410	1.440	1.410	1.440	36,000	1.4150	-0.69%
2024-08-20	1.450	1.410	1.450	1.410	1.460	241,500	344,155	1.4251	1.450	1.410	1.450	1.410	1.460	241,500	1.4251	2.11%
2024-08-19	1.420	1.420	1.440	1.410	1.480	389,500	556,240	1.4281	1.420	1.420	1.440	1.410	1.480	389,500	1.4281	-2.74%
2024-08-16	1.460	1.460	1.480	1.460	1.530	251,500	367,640	1.4618	1.460	1.460	1.480	1.460	1.530	251,500	1.4618	0.00%
2024-08-15	1.460	1.460	1.490	1.430	1.520	18,500	27,185	1.4695	1.460	1.460	1.490	1.430	1.520	18,500	1.4695	-1.35%
2024-08-14	1.480	1.460	1.480	1.440	1.500	235,000	343,240	1.4606	1.480	1.460	1.480	1.440	1.500	235,000	1.4606	0.00%
2024-08-13	1.480	1.520	1.540	1.480	1.530	133,000	198,330	1.4912	1.480	1.520	1.540	1.480	1.530	133,000	1.4912	-2.63%
2024-08-12	1.520	1.490	1.540	1.480	1.540	103,652	156,446	1.5093	1.520	1.490	1.540	1.480	1.540	103,652	1.5093	2.01%
2024-08-09	1.490	1.490	1.520	1.490	1.580	351,000	531,465	1.5141	1.490	1.490	1.520	1.490	1.580	351,000	1.5141	-0.67%
2024-08-08	1.500	1.490	1.530	1.490	1.560	279,000	423,995	1.5197	1.500	1.490	1.530	1.490	1.560	279,000	1.5197	-2.60%
2024-08-07	1.540	1.510	1.550	1.510	1.600	350,500	545,140	1.5553	1.540	1.510	1.550	1.510	1.600	350,500	1.5553	1.99%
2024-08-06	1.510	1.510	1.550	1.490	1.600	193,000	294,540	1.5261	1.510	1.510	1.550	1.490	1.600	193,000	1.5261	1.34%
2024-08-05	1.490	1.490	1.500	1.480	1.700	2,049,000	3,145,030	1.5349	1.490	1.490	1.500	1.480	1.700	2,049,000	1.5349	-11.31%
2024-08-02	1.680	1.620	1.680	1.640	1.800	331,500	556,840	1.6798	1.680	1.620	1.680	1.640	1.800	331,500	1.6798	-5.08%
2024-08-01	1.770	1.710	1.770	1.730	1.840	404,000	719,410	1.7807	1.770	1.710	1.770	1.730	1.840	404,000	1.7807	0.00%
2024-07-31	1.770	1.730	1.750	1.750	1.790	64,000	113,125	1.7676	1.770	1.730	1.750	1.750	1.790	64,000	1.7676	2.91%
2024-07-30	1.720	1.690	1.720	1.660	1.720	35,500	60,480	1.7037	1.720	1.690	1.720	1.660	1.720	35,500	1.7037	1.78%
2024-07-29	1.690	1.690	1.700	1.690	1.830	244,176	418,749	1.7149	1.690	1.690	1.700	1.690	1.830	244,176	1.7149	-6.11%
2024-07-26	1.800	1.720	1.800	1.700	1.800	111,010	192,786	1.7367	1.800	1.720	1.800	1.700	1.800	111,010	1.7367	0.00%
2024-07-25	1.800	1.700	1.800	1.680	1.830	250,000	437,955	1.7518	1.800	1.700	1.800	1.680	1.830	250,000	1.7518	2.27%
2024-07-24	1.760	1.720	1.770	1.700	1.780	426,000	729,250	1.7119	1.760	1.720	1.770	1.700	1.780	426,000	1.7119	-0.56%
2024-07-23	1.770	1.760	1.820	1.760	1.840	37,000	65,735	1.7766	1.770	1.760	1.820	1.760	1.840	37,000	1.7766	-1.67%
2024-07-22	1.800	1.750	1.800	1.740	1.800	155,500	273,240	1.7572	1.800	1.750	1.800	1.740	1.800	155,500	1.7572	3.45%
2024-07-19	1.740	1.710	1.740	1.710	1.820	461,000	806,155	1.7487	1.740	1.710	1.740	1.710	1.820	461,000	1.7487	-4.40%
2024-07-18	1.820	1.780	1.820	1.770	1.840	227,000	408,675	1.8003	1.820	1.780	1.820	1.770	1.840	227,000	1.8003	-1.62%
2024-07-17	1.850	1.790	1.850	1.790	1.850	573,500	1,035,795	1.8061	1.850	1.790	1.850	1.790	1.850	573,500	1.8061	1.65%
2024-07-16	1.820	1.820	1.860	1.780	1.870	234,000	421,170	1.7999	1.820	1.820	1.860	1.780	1.870	234,000	1.7999	-1.62%
2024-07-15	1.850	1.790	1.850	1.780	1.850	81,500	146,895	1.8024	1.850	1.790	1.850	1.780	1.850	81,500	1.8024	0.54%
2024-07-12	1.840	1.830	1.840	1.780	1.880	604,500	1,092,865	1.8079	1.840	1.830	1.840	1.780	1.880	604,500	1.8079	-1.60%
2024-07-11	1.870	1.840	1.870	1.830	1.900	150,000	277,685	1.8512	1.870	1.840	1.870	1.830	1.900	150,000	1.8512	3.89%
2024-07-10	1.800	1.800	1.850	1.800	1.900	450,523	817,301	1.8141	1.800	1.800	1.850	1.800	1.900	450,523	1.8141	-3.74%
2024-07-09	1.870	1.850	1.880	1.850	1.890	15,000	28,070	1.8713	1.870	1.850	1.880	1.850	1.890	15,000	1.8713	-1.58%
2024-07-08	1.900	1.900	1.910	1.880	1.980	51,500	97,695	1.8970	1.900	1.900	1.910	1.880	1.980	51,500	1.8970	-2.06%
2024-07-05	1.940	1.920	1.940	1.870	1.950	65,000	123,810	1.9048	1.940	1.920	1.940	1.870	1.950	65,000	1.9048	2.11%
2024-07-04	1.900	1.900	1.940	1.900	1.980	99,068	190,546	1.9234	1.900	1.900	1.940	1.900	1.980	99,068	1.9234	-2.06%
2024-07-03	1.940	1.910	1.950	1.800	2.130	593,500	1,113,485	1.8761	1.940	1.910	1.950	1.800	2.130	593,500	1.8761	2.65%
2024-07-02	1.890	1.890	1.990	1.860	2.000	131,500	250,270	1.9032	1.890	1.890	1.990	1.860	2.000	131,500	1.9032	-3.57%
2024-06-28	1.960	1.940	1.960	1.910	1.990	31,593	61,288	1.9399	1.960	1.940	1.960	1.910	1.990	31,593	1.9399	-2.00%
2024-06-27	2.000	2.000	2.010	1.900	2.020	173,500	341,525	1.9684	2.000	2.000	2.010	1.900	2.020	173,500	1.9684	-0.50%
2024-06-26	2.010	2.010	2.050	1.950	2.070	387,556	775,639	2.0014	2.010	2.010	2.050	1.950	2.070	387,556	2.0014	-0.99%
2024-06-25	2.030	2.030	2.040	1.830	2.030	487,000	922,205	1.8936	2.030	2.030	2.040	1.830	2.030	487,000	1.8936	6.28%
2024-06-24	1.910	1.910	1.930	1.910	2.040	289,000	561,780	1.9439	1.910	1.910	1.930	1.910	2.040	289,000	1.9439	-7.73%
2024-06-21	2.070	1.960	2.070	1.960	2.120	44,500	91,450	2.0551	2.070	1.960	2.070	1.960	2.120	44,500	2.0551	1.97%
2024-06-20	2.030	2.000	2.030	2.000	2.200	402,000	815,705	2.0291	2.030	2.000	2.030	2.000	2.200	402,000	2.0291	-3.79%
2024-06-19	2.110	2.090	2.110	2.090	2.230	150,500	320,215	2.1277	2.110	2.090	2.110	2.090	2.230	150,500	2.1277	-1.86%
2024-06-18	2.150	2.140	2.150	2.130	2.200	69,436	149,855	2.1582	2.150	2.140	2.150	2.130	2.200	69,436	2.1582	-3.59%
2024-06-17	2.230	2.230	2.240	2.110	2.230	141,000	305,070	2.1636	2.230	2.230	2.240	2.110	2.230	141,000	2.1636	0.45%
2024-06-14	2.220	2.120	2.220	2.100	2.250	139,000	299,750	2.1565	2.220	2.120	2.220	2.100	2.250	139,000	2.1565	1.37%
2024-06-13	2.190	2.150	2.240	2.120	2.360	373,500	819,750	2.1948	2.190	2.150	2.240	2.120	2.360	373,500	2.1948	0.46%
2024-06-12	2.180	2.180	2.200	2.180	2.330	166,500	374,680	2.2503	2.180	2.180	2.200	2.180	2.330	166,500	2.2503	-6.03%
2024-06-11	2.320	2.240	2.320	2.240	2.350	246,913	570,347	2.3099	2.320	2.240	2.320	2.240	2.350	246,913	2.3099	0.43%
2024-06-07	2.310	2.210	2.310	2.150	2.360	237,500	529,465	2.2293	2.310	2.210	2.310	2.150	2.360	237,500	2.2293	-0.43%
2024-06-06	2.320	2.220	2.330	2.230	2.340	67,000	152,950	2.2828	2.320	2.220	2.330	2.230	2.340	67,000	2.2828	0.00%
2024-06-05	2.320	2.300	2.330	2.300	2.400	353,731	835,020	2.3606	2.320	2.300	2.330	2.300	2.400	353,731	2.3606	-0.43%
2024-06-04	2.330	2.300	2.330	2.220	2.330	198,500	455,300	2.2937	2.330	2.300	2.330	2.220	2.330	198,500	2.2937	1.30%
2024-06-03	2.300	2.200	2.300	2.150	2.360	466,500	1,047,490	2.2454	2.300	2.200	2.300	2.150	2.360	466,500	2.2454	-1.29%
2024-05-31	2.330	2.240	2.320	2.190	2.480	1,032,000	2,408,375	2.3337	2.330	2.240	2.320	2.190	2.480	1,032,000	2.3337	7.37%
2024-05-30	2.170	2.100	2.170	2.060	2.210	119,500	256,405	2.1456	2.170	2.100	2.170	2.060	2.210	119,500	2.1456	0.46%
2024-05-29	2.160	2.150	2.160	2.130	2.350	177,269	385,899	2.1769	2.160	2.150	2.160	2.130	2.350	177,269	2.1769	-2.70%
2024-05-28	2.220	2.140	2.230	2.120	2.320	336,000	732,585	2.1803	2.220	2.140	2.230	2.120	2.320	336,000	2.1803	-2.20%
2024-05-27	2.270	2.210	2.240	2.110	2.280	265,500	577,155	2.1738	2.270	2.210	2.240	2.110	2.280	265,500	2.1738	0.44%
2024-05-24	2.260	2.220	2.260	2.160	2.290	227,000	499,760	2.2016	2.260	2.220	2.260	2.160	2.290	227,000	2.2016	-2.16%
2024-05-23	2.310	2.260	2.310	2.260	2.350	127,500	290,175	2.2759	2.310	2.260	2.310	2.260	2.350	127,500	2.2759	-1.70%
2024-05-22	2.350	2.280	2.370	2.280	2.370	165,500	386,480	2.3352	2.350	2.280	2.370	2.280	2.370	165,500	2.3352	3.07%
2024-05-21	2.280	2.280	2.390	2.280	2.600	534,578	1,256,634	2.3507	2.280	2.280	2.390	2.280	2.600	534,578	2.3507	-5.79%
2024-05-20	2.420	2.370	2.420	2.340	2.550	458,500	1,102,635	2.4049	2.420	2.370	2.420	2.340	2.550	458,500	2.4049	-5.10%
2024-05-17	2.550	2.380	2.550	2.370	2.570	986,500	2,413,375	2.4464	2.550	2.380	2.550	2.370	2.570	986,500	2.4464	3.66%
2024-05-16	2.460	2.460	2.490	2.360	2.620	1,021,499	2,557,342	2.5035	2.460	2.460	2.490	2.360	2.620	1,021,499	2.5035	-4.28%
2024-05-14	2.570	2.430	2.570	2.340	2.680	1,698,009	4,286,436	2.5244	2.570	2.430	2.570	2.340	2.680	1,698,009	2.5244	8.44%
2024-05-13	2.370	2.270	2.370	2.190	2.500	3,228,560	7,430,388	2.3015	2.370	2.270	2.370	2.190	2.500	3,228,560	2.3015	-2.47%
2024-05-10	2.430	2.410	2.430	1.800	2.470	7,987,012	16,841,933	2.1087	2.430	2.410	2.430	1.800	2.470	7,987,012	2.1087	29.95%
2024-05-09	1.870	1.840	1.870	1.810	1.870	263,026	484,082	1.8404	1.870	1.840	1.870	1.810	1.870	263,026	1.8404	1.63%
2024-05-08	1.840	1.800	1.820	1.800	1.880	185,000	337,195	1.8227	1.840	1.800	1.820	1.800	1.880	185,000	1.8227	-1.60%
2024-05-07	1.870	1.860	1.870	1.830	1.980	346,000	644,005	1.8613	1.870	1.860	1.870	1.830	1.980	346,000	1.8613	-1.58%
2024-05-06	1.900	1.900	1.920	1.800	1.950	158,000	297,110	1.8804	1.900	1.900	1.920	1.800	1.950	158,000	1.8804	-1.04%
2024-05-03	1.920	1.920	1.930	1.860	1.940	203,500	382,925	1.8817	1.920	1.920	1.930	1.860	1.940	203,500	1.8817	1.05%
2024-05-02	1.900	1.900	1.910	1.790	1.940	472,000	875,790	1.8555	1.900	1.900	1.910	1.790	1.940	472,000	1.8555	6.15%
2024-04-30	1.790	1.750	1.770	1.750	1.840	15,874	28,463	1.7931	1.790	1.750	1.770	1.750	1.840	15,874	1.7931	-1.65%
2024-04-29	1.820	1.750	1.820	1.720	1.850	569,000	1,016,825	1.7870	1.820	1.750	1.820	1.720	1.850	569,000	1.7870	7.06%
2024-04-26	1.700	1.700	1.710	1.690	1.780	844,000	1,449,250	1.7171	1.700	1.700	1.710	1.690	1.780	844,000	1.7171	-2.86%
2024-04-25	1.750	1.720	1.730	1.700	1.800	67,500	117,920	1.7470	1.750	1.720	1.730	1.700	1.800	67,500	1.7470	1.74%
2024-04-24	1.720	1.710	1.800	1.720	1.850	764,500	1,364,345	1.7846	1.720	1.710	1.800	1.720	1.850	764,500	1.7846	-1.71%
2024-04-23	1.750	1.690	1.750	1.680	1.800	65,000	111,910	1.7217	1.750	1.690	1.750	1.680	1.800	65,000	1.7217	1.74%
2024-04-22	1.720	1.700	1.720	1.650	1.730	97,500	164,165	1.6837	1.720	1.700	1.720	1.650	1.730	97,500	1.6837	0.00%
2024-04-19	1.720	1.720	1.770	1.610	1.720	274,500	452,655	1.6490	1.720	1.720	1.770	1.610	1.720	274,500	1.6490	0.58%
2024-04-18	1.710	1.680	1.690	1.670	1.760	39,500	67,735	1.7148	1.710	1.680	1.690	1.670	1.760	39,500	1.7148	0.59%
2024-04-17	1.700	1.700	1.720	1.680	1.790	55,500	94,875	1.7095	1.700	1.700	1.720	1.680	1.790	55,500	1.7095	-1.73%
2024-04-16	1.730	1.700	1.740	1.680	1.730	77,000	132,050	1.7149	1.730	1.700	1.740	1.680	1.730	77,000	1.7149	-2.81%
2024-04-15	1.780	1.710	1.780	1.670	1.800	169,000	291,370	1.7241	1.780	1.710	1.780	1.670	1.800	169,000	1.7241	-0.56%
2024-04-12	1.790	1.790	1.800	1.700	1.800	198,000	346,400	1.7495	1.790	1.790	1.800	1.700	1.800	198,000	1.7495	-0.56%
2024-04-11	1.800	1.770	1.800	1.720	1.800	225,500	399,600	1.7721	1.800	1.770	1.800	1.720	1.800	225,500	1.7721	-0.55%
2024-04-10	1.810	1.810	1.860	1.770	1.880	109,922	199,638	1.8162	1.810	1.810	1.860	1.770	1.880	109,922	1.8162	-1.63%
2024-04-09	1.840	1.840	1.850	1.770	1.850	178,000	322,940	1.8143	1.840	1.840	1.850	1.770	1.850	178,000	1.8143	-0.54%
2024-04-08	1.850	1.850	1.860	1.740	1.960	248,322	443,983	1.7879	1.850	1.850	1.860	1.740	1.960	248,322	1.7879	-1.60%
2024-04-05	1.880	1.880	1.930	1.640	1.880	53,500	97,765	1.8274	1.880	1.880	1.930	1.640	1.880	53,500	1.8274	0.00%
2024-04-03	1.880	1.780	1.880	1.770	1.880	112,500	202,885	1.8034	1.880	1.780	1.880	1.770	1.880	112,500	1.8034	2.73%
2024-04-02	1.830	1.790	1.830	1.750	1.830	129,000	232,310	1.8009	1.830	1.790	1.830	1.750	1.830	129,000	1.8009	0.00%
2024-03-28	1.830	1.780	1.830	1.770	1.870	230,000	417,660	1.8159	1.830	1.780	1.830	1.770	1.870	230,000	1.8159	0.55%
2024-03-27	1.820	1.820	1.870	1.810	1.960	170,500	311,190	1.8252	1.820	1.820	1.870	1.810	1.960	170,500	1.8252	-1.09%
2024-03-26	1.840	1.830	1.880	1.820	1.880	161,000	295,080	1.8328	1.840	1.830	1.880	1.820	1.880	161,000	1.8328	-1.60%
2024-03-25	1.870	1.860	1.950	1.860	2.150	134,000	259,675	1.9379	1.870	1.860	1.950	1.860	2.150	134,000	1.9379	-1.06%
2024-03-22	1.890	1.890	1.960	1.830	2.230	587,500	1,113,392	1.8951	1.890	1.890	1.960	1.830	2.230	587,500	1.8951	-6.90%
2024-03-21	2.030	2.030	2.040	1.930	2.100	298,500	595,880	1.9962	2.030	2.030	2.040	1.930	2.100	298,500	1.9962	0.50%
2024-03-20	2.020	2.020	2.040	1.940	2.040	161,500	317,820	1.9679	2.020	2.020	2.040	1.940	2.040	161,500	1.9679	-0.98%
2024-03-19	2.040	2.040	2.060	1.950	2.140	229,954	454,931	1.9784	2.040	2.040	2.060	1.950	2.140	229,954	1.9784	-1.92%
2024-03-18	2.080	2.040	2.080	1.990	2.110	151,500	308,370	2.0354	2.080	2.040	2.080	1.990	2.110	151,500	2.0354	-0.95%
2024-03-15	2.100	2.020	2.100	2.020	2.250	385,000	812,160	2.1095	2.100	2.020	2.100	2.020	2.250	385,000	2.1095	-0.94%
2024-03-14	2.120	2.100	2.120	1.980	2.260	706,000	1,481,260	2.0981	2.120	2.100	2.120	1.980	2.260	706,000	2.0981	4.43%
2024-03-13	2.030	2.030	2.070	2.010	2.150	214,500	442,055	2.0609	2.030	2.030	2.070	2.010	2.150	214,500	2.0609	-0.49%
2024-03-12	2.040	1.990	2.040	1.860	2.070	562,757	1,129,861	2.0077	2.040	1.990	2.040	1.860	2.070	562,757	2.0077	3.03%
2024-03-11	1.980	1.980	2.000	1.880	2.000	288,000	558,140	1.9380	1.980	1.980	2.000	1.880	2.000	288,000	1.9380	-1.49%
2024-03-08	2.010	2.000	2.010	1.900	2.020	266,017	525,621	1.9759	2.010	2.000	2.010	1.900	2.020	266,017	1.9759	-0.99%
2024-03-07	2.030	2.030	2.100	1.840	2.030	734,000	1,399,220	1.9063	2.030	2.030	2.100	1.840	2.030	734,000	1.9063	-0.98%
2024-03-06	2.050	2.000	2.050	1.950	2.080	147,000	300,065	2.0413	2.050	2.000	2.050	1.950	2.080	147,000	2.0413	0.99%
2024-03-05	2.030	2.030	2.140	1.960	2.070	284,000	569,125	2.0040	2.030	2.030	2.140	1.960	2.070	284,000	2.0040	-0.49%
2024-03-04	2.040	2.040	2.090	2.000	2.140	558,500	1,153,970	2.0662	2.040	2.040	2.090	2.000	2.140	558,500	2.0662	-1.45%
2024-03-01	2.070	2.070	2.130	2.020	2.200	212,000	443,310	2.0911	2.070	2.070	2.130	2.020	2.200	212,000	2.0911	-3.72%
2024-02-29	2.150	2.080	2.150	2.010	2.150	337,000	712,475	2.1142	2.150	2.080	2.150	2.010	2.150	337,000	2.1142	6.97%
2024-02-28	2.010	2.010	2.020	1.920	2.020	225,439	444,059	1.9698	2.010	2.010	2.020	1.920	2.020	225,439	1.9698	-1.95%
2024-02-27	2.050	2.030	2.050	1.950	2.130	122,500	243,380	1.9868	2.050	2.030	2.050	1.950	2.130	122,500	1.9868	1.99%
2024-02-26	2.010	1.960	2.020	1.890	2.180	56,000	110,575	1.9746	2.010	1.960	2.020	1.890	2.180	56,000	1.9746	0.50%
2024-02-23	2.000	2.000	2.040	1.980	2.050	254,000	509,650	2.0065	2.000	2.000	2.040	1.980	2.050	254,000	2.0065	1.01%
2024-02-22	1.980	1.980	1.990	1.860	1.990	448,620	876,800	1.9544	1.980	1.980	1.990	1.860	1.990	448,620	1.9544	3.13%
2024-02-21	1.920	1.910	1.940	1.840	1.940	363,709	697,656	1.9182	1.920	1.910	1.940	1.840	1.940	363,709	1.9182	4.35%
2024-02-20	1.840	1.840	1.920	1.840	1.980	231,000	430,460	1.8635	1.840	1.840	1.920	1.840	1.980	231,000	1.8635	0.00%
2024-02-19	1.840	1.840	1.930	1.800	1.960	244,000	460,925	1.8890	1.840	1.840	1.930	1.800	1.960	244,000	1.8890	0.00%
2024-02-16	1.840	1.840	1.890	1.730	1.890	593,000	1,088,475	1.8355	1.840	1.840	1.890	1.730	1.890	593,000	1.8355	2.79%
2024-02-15	1.790	1.760	1.870	1.740	1.790	58,500	103,125	1.7628	1.790	1.760	1.870	1.740	1.790	58,500	1.7628	0.00%
2024-02-14	1.790	1.790	1.830	1.750	1.840	93,500	167,930	1.7960	1.790	1.790	1.830	1.750	1.840	93,500	1.7960	-5.29%
2024-02-09	1.890	1.760	1.890	1.770	1.890	43,000	77,190	1.7951	1.890	1.760	1.890	1.770	1.890	43,000	1.7951	0.00%
2024-02-08	1.890	1.890	1.940	1.780	1.930	67,000	126,655	1.8904	1.890	1.890	1.940	1.780	1.930	67,000	1.8904	0.00%
2024-02-07	1.890	1.890	1.910	1.700	1.890	546,963	987,212	1.8049	1.890	1.890	1.910	1.700	1.890	546,963	1.8049	10.53%
2024-02-06	1.710	1.710	1.760	1.600	1.800	210,500	361,795	1.7187	1.710	1.710	1.760	1.600	1.800	210,500	1.7187	3.01%
2024-02-05	1.660	1.620	1.660	1.580	1.660	323,789	525,089	1.6217	1.660	1.620	1.660	1.580	1.660	323,789	1.6217	3.11%
2024-02-02	1.610	1.610	1.640	1.600	1.750	485,500	798,105	1.6439	1.610	1.610	1.640	1.600	1.750	485,500	1.6439	-4.17%
2024-02-01	1.680	1.680	1.690	1.680	1.780	538,500	931,880	1.7305	1.680	1.680	1.690	1.680	1.780	538,500	1.7305	0.00%
2024-01-31	1.680	1.680	1.690	1.680	1.840	773,278	1,320,413	1.7076	1.680	1.680	1.690	1.680	1.840	773,278	1.7076	-6.67%
2024-01-30	1.800	1.760	1.780	1.750	1.860	725,195	1,304,632	1.7990	1.800	1.760	1.780	1.750	1.860	725,195	1.7990	-5.26%
2024-01-29	1.900	1.830	1.900	1.800	1.950	1,074,500	1,993,480	1.8553	1.900	1.830	1.900	1.800	1.950	1,074,500	1.8553	-2.56%
2024-01-26	1.950	1.950	1.980	1.830	2.030	1,280,620	2,437,542	1.9034	1.950	1.950	1.980	1.830	2.030	1,280,620	1.9034	-5.34%
2024-01-25	2.060	2.050	2.060	1.960	2.080	373,830	750,700	2.0081	2.060	2.050	2.060	1.960	2.080	373,830	2.0081	-0.48%
2024-01-24	2.070	2.020	2.040	1.970	2.110	922,500	1,856,135	2.0121	2.070	2.020	2.040	1.970	2.110	922,500	2.0121	4.02%
2024-01-23	1.990	1.990	2.040	1.980	2.120	698,500	1,408,990	2.0172	1.990	1.990	2.040	1.980	2.120	698,500	2.0172	-0.50%
2024-01-22	2.000	2.000	2.050	1.910	2.120	644,000	1,272,505	1.9759	2.000	2.000	2.050	1.910	2.120	644,000	1.9759	0.50%
2024-01-19	1.990	1.970	2.000	1.950	2.150	660,000	1,328,455	2.0128	1.990	1.970	2.000	1.950	2.150	660,000	2.0128	-3.86%
2024-01-18	2.070	2.060	2.070	2.030	2.140	154,500	321,380	2.0801	2.070	2.060	2.070	2.030	2.140	154,500	2.0801	-0.48%
2024-01-17	2.080	2.080	2.100	2.070	2.290	331,500	699,845	2.1111	2.080	2.080	2.100	2.070	2.290	331,500	2.1111	-6.73%
2024-01-16	2.230	2.230	2.280	2.230	2.420	220,500	500,445	2.2696	2.230	2.230	2.280	2.230	2.420	220,500	2.2696	-5.51%
2024-01-15	2.360	2.340	2.360	2.190	2.380	479,000	1,095,195	2.2864	2.360	2.340	2.360	2.190	2.380	479,000	2.2864	4.42%
2024-01-12	2.260	2.260	2.330	2.220	2.340	933,603	2,122,946	2.2739	2.260	2.260	2.330	2.220	2.340	933,603	2.2739	-1.74%
2024-01-11	2.300	2.300	2.320	2.230	2.380	1,319,500	3,043,975	2.3069	2.300	2.300	2.320	2.230	2.380	1,319,500	2.3069	2.68%
2024-01-10	2.240	2.190	2.250	2.160	2.270	118,500	260,275	2.1964	2.240	2.190	2.250	2.160	2.270	118,500	2.1964	2.75%
2024-01-09	2.180	2.160	2.250	2.140	2.270	82,897	182,087	2.1965	2.180	2.160	2.250	2.140	2.270	82,897	2.1965	1.87%
2024-01-08	2.140	2.140	2.180	2.090	2.280	482,500	1,037,070	2.1494	2.140	2.140	2.180	2.090	2.280	482,500	2.1494	-3.17%
2024-01-05	2.210	2.210	2.260	2.180	2.280	409,000	903,630	2.2094	2.210	2.210	2.260	2.180	2.280	409,000	2.2094	-1.78%
2024-01-04	2.250	2.210	2.270	2.190	2.290	140,172	312,423	2.2289	2.250	2.210	2.270	2.190	2.290	140,172	2.2289	0.00%
2024-01-03	2.250	2.250	2.270	2.210	2.340	361,000	823,265	2.2805	2.250	2.250	2.270	2.210	2.340	361,000	2.2805	-3.43%
2024-01-02	2.330	2.300	2.340	2.220	2.360	404,000	923,970	2.2871	2.330	2.300	2.340	2.220	2.360	404,000	2.2871	3.10%
2023-12-29	2.260	2.260	2.320	2.250	2.400	911,994	2,114,385	2.3184	2.260	2.260	2.320	2.250	2.400	911,994	2.3184	0.44%
2023-12-28	2.250	2.250	2.290	2.080	2.330	1,659,000	3,707,741	2.2349	2.250	2.250	2.290	2.080	2.330	1,659,000	2.2349	-0.88%
2023-12-27	2.270	2.270	2.320	2.210	2.670	1,544,500	3,693,145	2.3912	2.270	2.270	2.320	2.210	2.670	1,544,500	2.3912	1.34%
2023-12-22	2.240	2.240	2.280	2.210	2.520	820,000	1,886,875	2.3011	2.240	2.240	2.280	2.210	2.520	820,000	2.3011	-7.44%
2023-12-21	2.420	2.420	2.450	2.390	2.570	723,468	1,774,291	2.4525	2.420	2.420	2.450	2.390	2.570	723,468	2.4525	-6.92%
2023-12-20	2.600	2.590	2.600	2.600	2.720	561,000	1,491,745	2.6591	2.600	2.590	2.600	2.600	2.720	561,000	2.6591	-4.41%
2023-12-19	2.720	2.720	2.740	2.670	2.730	328,000	884,230	2.6958	2.720	2.720	2.740	2.670	2.730	328,000	2.6958	0.37%
2023-12-18	2.710	2.710	2.840	2.640	2.760	92,500	250,137	2.7042	2.710	2.710	2.840	2.640	2.760	92,500	2.7042	-2.87%
2023-12-15	2.790	2.780	2.790	2.680	2.890	702,336	1,980,353	2.8197	2.790	2.780	2.790	2.680	2.890	702,336	2.8197	3.33%
2023-12-14	2.700	2.690	2.780	2.700	2.860	667,500	1,854,855	2.7788	2.700	2.690	2.780	2.700	2.860	667,500	2.7788	0.37%
2023-12-13	2.690	2.670	2.700	2.670	2.870	177,722	483,566	2.7209	2.690	2.670	2.700	2.670	2.870	177,722	2.7209	-6.27%
2023-12-12	2.870	2.870	2.960	2.620	2.870	805,000	2,169,940	2.6956	2.870	2.870	2.960	2.620	2.870	805,000	2.6956	2.87%
2023-12-11	2.790	2.790	2.800	2.710	2.970	597,000	1,679,800	2.8137	2.790	2.790	2.800	2.710	2.970	597,000	2.8137	-5.10%
2023-12-08	2.940	2.940	3.000	2.930	3.070	403,000	1,205,695	2.9918	2.940	2.940	3.000	2.930	3.070	403,000	2.9918	-6.96%
2023-12-07	3.160	3.140	3.160	3.000	3.250	942,000	3,000,875	3.1856	3.160	3.140	3.160	3.000	3.250	942,000	3.1856	-0.63%
2023-12-06	3.180	3.110	3.180	2.980	3.320	944,500	3,027,345	3.2052	3.180	3.110	3.180	2.980	3.320	944,500	3.2052	6.71%
2023-12-05	2.980	2.980	2.990	2.930	3.170	362,500	1,105,775	3.0504	2.980	2.980	2.990	2.930	3.170	362,500	3.0504	-1.65%
2023-12-04	3.030	3.030	3.040	2.950	3.100	1,365,300	4,117,800	3.0160	3.030	3.030	3.040	2.950	3.100	1,365,300	3.0160	-4.42%
2023-12-01	3.170	3.100	3.170	3.070	3.280	163,500	511,220	3.1267	3.170	3.100	3.170	3.070	3.280	163,500	3.1267	-3.35%
2023-11-30	3.280	3.200	3.280	2.860	3.280	1,211,034	3,758,019	3.1031	3.280	3.200	3.280	2.860	3.280	1,211,034	3.1031	0.61%
2023-11-29	3.260	3.260	3.300	3.180	3.490	2,505,496	8,297,602	3.3118	3.260	3.260	3.300	3.180	3.490	2,505,496	3.3118	0.00%
2023-11-28	3.260	3.260	3.280	2.710	3.320	4,584,720	14,033,754	3.0610	3.260	3.260	3.280	2.710	3.320	4,584,720	3.0610	20.74%
2023-11-27	2.700	2.700	2.740	2.460	2.720	1,100,764	2,895,673	2.6306	2.700	2.700	2.740	2.460	2.720	1,100,764	2.6306	6.30%
2023-11-24	2.540	2.540	2.600	2.520	2.610	465,000	1,196,100	2.5723	2.540	2.540	2.600	2.520	2.610	465,000	2.5723	-2.31%
2023-11-23	2.600	2.600	2.640	2.520	2.640	337,000	870,170	2.5821	2.600	2.600	2.640	2.520	2.640	337,000	2.5821	0.39%
2023-11-22	2.590	2.590	2.630	2.580	2.630	106,000	274,990	2.5942	2.590	2.590	2.630	2.580	2.630	106,000	2.5942	-1.89%
2023-11-21	2.640	2.640	2.680	2.580	2.700	301,000	794,140	2.6383	2.640	2.640	2.680	2.580	2.700	301,000	2.6383	0.76%
2023-11-20	2.620	2.620	2.650	2.500	2.690	666,756	1,755,506	2.6329	2.620	2.620	2.650	2.500	2.690	666,756	2.6329	4.80%
2023-11-17	2.500	2.490	2.600	2.400	2.630	563,000	1,431,725	2.5430	2.500	2.490	2.600	2.400	2.630	563,000	2.5430	-1.19%
2023-11-16	2.530	2.530	2.580	2.450	2.650	489,520	1,248,125	2.5497	2.530	2.530	2.580	2.450	2.650	489,520	2.5497	-4.53%
2023-11-15	2.650	2.650	2.690	2.560	2.760	658,620	1,742,441	2.6456	2.650	2.650	2.690	2.560	2.760	658,620	2.6456	3.52%
2023-11-14	2.560	2.520	2.560	2.470	2.670	1,024,500	2,615,964	2.5534	2.560	2.520	2.560	2.470	2.670	1,024,500	2.5534	-0.39%
2023-11-13	2.570	2.560	2.600	2.530	2.720	695,450	1,799,397	2.5874	2.570	2.560	2.600	2.530	2.720	695,450	2.5874	-5.51%
2023-11-10	2.720	2.670	2.720	2.670	2.950	1,432,500	4,015,295	2.8030	2.720	2.670	2.720	2.670	2.950	1,432,500	2.8030	-6.21%
2023-11-09	2.900	2.900	2.930	2.730	3.130	2,214,788	6,629,351	2.9932	2.900	2.900	2.930	2.730	3.130	2,214,788	2.9932	1.75%
2023-11-08	2.850	2.850	2.860	2.450	2.980	2,133,383	5,857,441	2.7456	2.850	2.850	2.860	2.450	2.980	2,133,383	2.7456	14.92%
2023-11-07	2.480	2.480	2.500	2.340	2.650	1,577,426	3,976,192	2.5207	2.480	2.480	2.500	2.340	2.650	1,577,426	2.5207	5.98%
2023-11-06	2.340	2.330	2.340	2.130	2.350	2,273,158	5,012,507	2.2051	2.340	2.330	2.340	2.130	2.350	2,273,158	2.2051	10.38%
2023-11-03	2.120	2.040	2.090	2.000	2.120	563,500	1,145,810	2.0334	2.120	2.040	2.090	2.000	2.120	563,500	2.0334	2.91%
2023-11-02	2.060	2.050	2.060	2.050	2.140	217,000	450,640	2.0767	2.060	2.050	2.060	2.050	2.140	217,000	2.0767	-3.74%
2023-11-01	2.140	2.140	2.170	2.120	2.230	442,500	966,315	2.1838	2.140	2.140	2.170	2.120	2.230	442,500	2.1838	0.47%
2023-10-31	2.130	2.130	2.170	1.960	2.170	636,227	1,299,883	2.0431	2.130	2.130	2.170	1.960	2.170	636,227	2.0431	1.43%
2023-10-30	2.100	2.090	2.100	1.920	2.140	702,500	1,478,960	2.1053	2.100	2.090	2.100	1.920	2.140	702,500	2.1053	11.70%
2023-10-27	1.880	1.850	1.880	1.830	2.040	252,000	487,475	1.9344	1.880	1.850	1.880	1.830	2.040	252,000	1.9344	0.53%
2023-10-26	1.870	1.850	1.870	1.820	1.880	48,000	88,495	1.8436	1.870	1.850	1.870	1.820	1.880	48,000	1.8436	0.54%
2023-10-25	1.860	1.860	1.880	1.830	1.950	159,000	299,720	1.8850	1.860	1.860	1.880	1.830	1.950	159,000	1.8850	-3.63%
2023-10-24	1.930	1.890	1.920	1.850	1.940	150,000	287,130	1.9142	1.930	1.890	1.920	1.850	1.940	150,000	1.9142	1.58%
2023-10-20	1.900	1.900	1.910	1.830	1.960	196,500	371,717	1.8917	1.900	1.900	1.910	1.830	1.960	196,500	1.8917	1.06%
2023-10-19	1.880	1.880	1.910	1.790	1.920	243,500	455,485	1.8706	1.880	1.880	1.910	1.790	1.920	243,500	1.8706	3.30%
2023-10-18	1.820	1.820	1.880	1.820	1.980	358,500	680,130	1.8972	1.820	1.820	1.880	1.820	1.980	358,500	1.8972	-8.08%
2023-10-17	1.980	1.980	2.000	1.920	2.130	319,000	641,535	2.0111	1.980	1.980	2.000	1.920	2.130	319,000	2.0111	3.13%
2023-10-16	1.920	1.900	1.930	1.900	2.040	357,000	699,910	1.9605	1.920	1.900	1.930	1.900	2.040	357,000	1.9605	-5.88%
2023-10-13	2.040	2.040	2.130	2.010	2.160	247,668	516,996	2.0875	2.040	2.040	2.130	2.010	2.160	247,668	2.0875	-5.12%
2023-10-12	2.150	2.110	2.130	2.000	2.190	441,800	916,703	2.0749	2.150	2.110	2.130	2.000	2.190	441,800	2.0749	8.59%
2023-10-11	1.980	1.980	1.990	1.980	2.100	366,354	742,394	2.0264	1.980	1.980	1.990	1.980	2.100	366,354	2.0264	-1.49%
2023-10-10	2.010	1.970	2.010	1.940	2.030	65,800	130,160	1.9781	2.010	1.970	2.010	1.940	2.030	65,800	1.9781	-0.99%
2023-10-09	2.030	2.020	2.030	1.970	2.080	54,500	110,135	2.0208	2.030	2.020	2.030	1.970	2.080	54,500	2.0208	3.05%
2023-10-06	1.970	1.970	2.040	1.930	2.030	223,300	443,998	1.9883	1.970	1.970	2.040	1.930	2.030	223,300	1.9883	-0.51%
2023-10-05	1.980	1.970	1.980	1.880	2.010	154,369	296,881	1.9232	1.980	1.970	1.980	1.880	2.010	154,369	1.9232	1.02%
2023-10-04	1.960	1.940	1.960	1.940	2.070	212,000	420,735	1.9846	1.960	1.940	1.960	1.940	2.070	212,000	1.9846	-4.85%
2023-10-03	2.060	2.000	2.060	1.980	2.070	73,500	147,380	2.0052	2.060	2.000	2.060	1.980	2.070	73,500	2.0052	-0.48%
2023-09-29	2.070	2.050	2.110	2.040	2.210	111,300	232,264	2.0868	2.070	2.050	2.110	2.040	2.210	111,300	2.0868	0.98%
2023-09-28	2.050	2.050	2.110	1.990	2.300	373,500	812,640	2.1757	2.050	2.050	2.110	1.990	2.300	373,500	2.1757	-6.82%
2023-09-27	2.200	2.140	2.200	2.000	2.230	989,482	2,130,205	2.1528	2.200	2.140	2.200	2.000	2.230	989,482	2.1528	10.00%
2023-09-26	2.000	1.930	2.010	1.730	2.000	714,500	1,399,065	1.9581	2.000	1.930	2.010	1.730	2.000	714,500	1.9581	5.82%
2023-09-25	1.890	1.890	1.950	1.780	1.960	303,277	560,700	1.8488	1.890	1.890	1.950	1.780	1.960	303,277	1.8488	-1.56%
2023-09-22	1.920	1.920	1.930	1.900	1.960	243,800	467,156	1.9161	1.920	1.920	1.930	1.900	1.960	243,800	1.9161	-2.04%
2023-09-21	1.960	1.960	1.980	1.920	1.990	203,374	397,532	1.9547	1.960	1.960	1.980	1.920	1.990	203,374	1.9547	-2.49%
2023-09-20	2.010	2.010	2.020	1.960	2.020	202,100	404,297	2.0005	2.010	2.010	2.020	1.960	2.020	202,100	2.0005	-2.43%
2023-09-19	2.060	2.060	2.110	1.990	2.150	463,800	962,315	2.0748	2.060	2.060	2.110	1.990	2.150	463,800	2.0748	1.98%
2023-09-18	2.020	1.990	2.030	1.980	2.090	218,000	438,290	2.0105	2.020	1.990	2.030	1.980	2.090	218,000	2.0105	-0.49%
2023-09-15	2.030	2.020	2.030	2.030	2.200	2,761,300	5,648,365	2.0455	2.030	2.020	2.030	2.030	2.200	2,761,300	2.0455	-6.02%
2023-09-14	2.160	2.160	2.180	2.100	2.250	201,000	432,175	2.1501	2.160	2.160	2.180	2.100	2.250	201,000	2.1501	1.89%
2023-09-13	2.120	2.120	2.160	2.120	2.320	118,000	254,645	2.1580	2.120	2.120	2.160	2.120	2.320	118,000	2.1580	-0.47%
2023-09-12	2.130	2.130	2.170	2.130	2.180	328,300	707,107	2.1538	2.130	2.130	2.170	2.130	2.180	328,300	2.1538	-2.29%
2023-09-11	2.180	2.170	2.180	2.120	2.260	315,000	687,805	2.1835	2.180	2.170	2.180	2.120	2.260	315,000	2.1835	-2.68%
2023-09-07	2.240	2.240	2.390	2.210	2.410	271,800	630,427	2.3195	2.240	2.240	2.390	2.210	2.410	271,800	2.3195	-3.03%
2023-09-06	2.310	2.300	2.330	2.210	2.330	288,917	652,841	2.2596	2.310	2.300	2.330	2.210	2.330	288,917	2.2596	0.43%
2023-09-05	2.300	2.250	2.300	2.250	2.300	224,500	507,740	2.2616	2.300	2.250	2.300	2.250	2.300	224,500	2.2616	1.32%
2023-09-04	2.270	2.270	2.300	2.240	2.350	259,500	585,225	2.2552	2.270	2.270	2.300	2.240	2.350	259,500	2.2552	0.44%
2023-08-31	2.260	2.260	2.290	2.210	2.430	916,990	2,069,617	2.2570	2.260	2.260	2.290	2.210	2.430	916,990	2.2570	-6.61%
2023-08-30	2.420	2.330	2.430	2.320	2.600	242,000	594,840	2.4580	2.420	2.330	2.430	2.320	2.600	242,000	2.4580	-1.63%
2023-08-29	2.460	2.400	2.460	2.360	2.470	125,300	300,562	2.3987	2.460	2.400	2.460	2.360	2.470	125,300	2.3987	4.24%
2023-08-28	2.360	2.350	2.490	2.350	2.570	144,500	347,530	2.4051	2.360	2.350	2.490	2.350	2.570	144,500	2.4051	0.43%
2023-08-25	2.350	2.350	2.400	2.230	2.360	139,884	320,093	2.2883	2.350	2.350	2.400	2.230	2.360	139,884	2.2883	3.07%
2023-08-24	2.280	2.280	2.300	2.170	2.300	122,500	278,805	2.2760	2.280	2.280	2.300	2.170	2.300	122,500	2.2760	3.64%
2023-08-23	2.200	2.190	2.270	2.180	2.270	177,000	390,925	2.2086	2.200	2.190	2.270	2.180	2.270	177,000	2.2086	-5.58%
2023-08-22	2.330	2.310	2.330	2.220	2.350	126,000	288,865	2.2926	2.330	2.310	2.330	2.220	2.350	126,000	2.2926	-1.27%
2023-08-21	2.360	2.250	2.360	2.230	2.370	175,500	401,025	2.2850	2.360	2.250	2.360	2.230	2.370	175,500	2.2850	-0.42%
2023-08-18	2.370	2.370	2.400	2.350	2.460	252,000	603,395	2.3944	2.370	2.370	2.400	2.350	2.460	252,000	2.3944	-2.07%
2023-08-17	2.420	2.410	2.420	2.380	2.440	110,435	265,094	2.4005	2.420	2.410	2.420	2.380	2.440	110,435	2.4005	-0.82%
2023-08-16	2.440	2.440	2.460	2.340	2.450	132,500	321,645	2.4275	2.440	2.440	2.460	2.340	2.450	132,500	2.4275	1.24%
2023-08-15	2.410	2.410	2.470	2.400	2.510	187,408	456,465	2.4357	2.410	2.410	2.470	2.400	2.510	187,408	2.4357	-0.82%
2023-08-14	2.430	2.430	2.460	2.430	2.560	98,500	246,230	2.4998	2.430	2.430	2.460	2.430	2.560	98,500	2.4998	-6.54%
2023-08-11	2.600	2.520	2.600	2.460	2.600	105,000	265,115	2.5249	2.600	2.520	2.600	2.460	2.600	105,000	2.5249	0.00%
2023-08-10	2.600	2.560	2.600	2.420	2.600	259,000	649,515	2.5078	2.600	2.560	2.600	2.420	2.600	259,000	2.5078	1.96%
2023-08-09	2.550	2.550	2.600	2.540	2.630	206,500	536,355	2.5974	2.550	2.550	2.600	2.540	2.630	206,500	2.5974	-1.92%
2023-08-08	2.600	2.600	2.670	2.600	2.720	182,500	485,885	2.6624	2.600	2.600	2.670	2.600	2.720	182,500	2.6624	-7.80%
2023-08-07	2.820	2.660	2.680	2.600	2.820	223,500	584,820	2.6166	2.820	2.660	2.680	2.600	2.820	223,500	2.6166	3.68%
2023-08-04	2.720	2.680	2.720	2.610	2.730	153,000	411,490	2.6895	2.720	2.680	2.720	2.610	2.730	153,000	2.6895	0.74%
2023-08-03	2.700	2.680	2.790	2.610	2.920	136,500	359,705	2.6352	2.700	2.680	2.790	2.610	2.920	136,500	2.6352	2.27%
2023-08-02	2.640	2.640	2.650	2.630	2.820	222,738	604,317	2.7131	2.640	2.640	2.650	2.630	2.820	222,738	2.7131	-6.38%
2023-08-01	2.820	2.820	2.860	2.810	2.910	127,500	363,110	2.8479	2.820	2.820	2.860	2.810	2.910	127,500	2.8479	0.00%
2023-07-31	2.820	2.810	2.850	2.810	3.000	453,300	1,309,989	2.8899	2.820	2.810	2.850	2.810	3.000	453,300	2.8899	0.36%
2023-07-28	2.810	2.810	2.820	2.690	2.840	179,000	500,920	2.7984	2.810	2.810	2.820	2.690	2.840	179,000	2.7984	0.36%
2023-07-27	2.800	2.700	2.800	2.680	2.800	77,534	211,218	2.7242	2.800	2.700	2.800	2.680	2.800	77,534	2.7242	1.08%
2023-07-26	2.770	2.770	2.780	2.640	2.780	59,000	156,995	2.6609	2.770	2.770	2.780	2.640	2.780	59,000	2.6609	2.97%
2023-07-25	2.690	2.650	2.690	2.610	2.690	263,116	700,636	2.6628	2.690	2.650	2.690	2.610	2.690	263,116	2.6628	4.26%
2023-07-24	2.580	2.510	2.580	2.500	2.680	276,000	700,085	2.5365	2.580	2.510	2.580	2.500	2.680	276,000	2.5365	1.98%
2023-07-21	2.530	2.530	2.550	2.520	2.650	41,000	105,705	2.5782	2.530	2.530	2.550	2.520	2.650	41,000	2.5782	-0.39%
2023-07-20	2.540	2.540	2.550	2.530	2.640	70,000	178,775	2.5539	2.540	2.540	2.550	2.530	2.640	70,000	2.5539	-1.55%
2023-07-19	2.580	2.570	2.630	2.540	2.650	15,000	39,430	2.6287	2.580	2.570	2.630	2.540	2.650	15,000	2.6287	-2.64%
2023-07-18	2.650	2.650	2.700	2.580	2.800	63,220	169,596	2.6826	2.650	2.650	2.700	2.580	2.800	63,220	2.6826	-0.38%
2023-07-14	2.660	2.660	2.720	2.620	2.710	75,827	202,018	2.6642	2.660	2.660	2.720	2.620	2.710	75,827	2.6642	-2.92%
2023-07-13	2.740	2.720	2.740	2.500	2.800	487,625	1,307,387	2.6811	2.740	2.720	2.740	2.500	2.800	487,625	2.6811	9.60%
2023-07-12	2.500	2.500	2.550	2.410	2.570	255,500	628,520	2.4600	2.500	2.500	2.550	2.410	2.570	255,500	2.4600	-0.40%
2023-07-11	2.510	2.510	2.530	2.460	2.570	114,872	287,536	2.5031	2.510	2.510	2.530	2.460	2.570	114,872	2.5031	-0.40%
2023-07-10	2.520	2.520	2.530	2.460	2.600	140,000	352,455	2.5175	2.520	2.520	2.530	2.460	2.600	140,000	2.5175	0.00%
2023-07-07	2.520	2.500	2.520	2.420	2.550	270,807	668,681	2.4692	2.520	2.500	2.520	2.420	2.550	270,807	2.4692	1.61%
2023-07-06	2.480	2.480	2.500	2.460	2.580	285,500	716,245	2.5087	2.480	2.480	2.500	2.460	2.580	285,500	2.5087	-2.36%
2023-07-05	2.540	2.540	2.560	2.520	2.700	178,973	461,523	2.5787	2.540	2.540	2.560	2.520	2.700	178,973	2.5787	-5.22%
2023-07-04	2.680	2.670	2.680	2.450	2.710	488,500	1,266,205	2.5920	2.680	2.670	2.680	2.450	2.710	488,500	2.5920	5.10%
2023-07-03	2.550	2.550	2.560	2.480	2.590	405,500	1,035,245	2.5530	2.550	2.550	2.560	2.480	2.590	405,500	2.5530	-0.78%
2023-06-30	2.570	2.570	2.610	2.510	2.630	233,000	601,260	2.5805	2.570	2.570	2.610	2.510	2.630	233,000	2.5805	1.98%
2023-06-29	2.520	2.510	2.520	2.460	2.530	376,000	938,985	2.4973	2.520	2.510	2.520	2.460	2.530	376,000	2.4973	-0.79%
2023-06-28	2.540	2.540	2.560	2.460	2.620	583,629	1,485,742	2.5457	2.540	2.540	2.560	2.460	2.620	583,629	2.5457	-6.27%
2023-06-27	2.710	2.710	2.720	2.600	2.730	755,494	2,013,898	2.6657	2.710	2.710	2.720	2.600	2.730	755,494	2.6657	0.37%
2023-06-26	2.700	2.690	2.700	2.690	2.830	510,000	1,393,565	2.7325	2.700	2.690	2.700	2.690	2.830	510,000	2.7325	-3.57%
2023-06-23	2.800	2.770	2.800	2.700	2.830	231,000	638,410	2.7637	2.800	2.770	2.800	2.700	2.830	231,000	2.7637	-0.71%
2023-06-21	2.820	2.820	2.880	2.800	3.040	514,500	1,483,930	2.8842	2.820	2.820	2.880	2.800	3.040	514,500	2.8842	-7.54%
2023-06-20	3.050	3.040	3.050	3.010	3.250	217,000	666,785	3.0727	3.050	3.040	3.050	3.010	3.250	217,000	3.0727	-1.29%
2023-06-19	3.090	3.230	3.240	3.050	3.230	207,000	641,315	3.0981	3.090	3.230	3.240	3.050	3.230	207,000	3.0981	-2.52%
2023-06-16	3.170	3.120	3.170	3.070	3.280	1,313,508	4,149,639	3.1592	3.170	3.120	3.170	3.070	3.280	1,313,508	3.1592	1.28%
2023-06-15	3.130	3.120	3.130	2.950	3.150	573,800	1,763,329	3.0731	3.130	3.120	3.130	2.950	3.150	573,800	3.0731	5.39%
2023-06-14	2.970	2.970	3.000	2.960	3.050	292,500	878,620	3.0038	2.970	2.970	3.000	2.960	3.050	292,500	3.0038	-1.66%
2023-06-13	3.020	2.990	3.090	2.970	3.080	267,322	804,572	3.0097	3.020	2.990	3.090	2.970	3.080	267,322	3.0097	1.00%
2023-06-12	2.990	2.990	3.000	2.900	3.080	271,000	808,605	2.9838	2.990	2.990	3.000	2.900	3.080	271,000	2.9838	-2.92%
2023-06-09	3.080	3.070	3.160	3.010	3.160	196,000	605,285	3.0882	3.080	3.070	3.160	3.010	3.160	196,000	3.0882	1.65%
2023-06-08	3.030	3.020	3.150	2.980	3.170	126,000	387,613	3.0763	3.030	3.020	3.150	2.980	3.170	126,000	3.0763	-2.57%
2023-06-07	3.110	3.100	3.160	3.000	3.180	256,000	795,210	3.1063	3.110	3.100	3.160	3.000	3.180	256,000	3.1063	-0.32%
2023-06-06	3.120	3.100	3.120	3.070	3.190	127,000	396,296	3.1204	3.120	3.100	3.120	3.070	3.190	127,000	3.1204	1.63%
2023-06-05	3.070	3.040	3.070	2.990	3.140	253,500	771,992	3.0453	3.070	3.040	3.070	2.990	3.140	253,500	3.0453	-1.60%
2023-06-02	3.120	3.110	3.120	3.050	3.180	419,000	1,304,425	3.1132	3.120	3.110	3.120	3.050	3.180	419,000	3.1132	5.05%
2023-06-01	2.970	2.970	3.000	2.870	3.150	186,500	553,595	2.9683	2.970	2.970	3.000	2.870	3.150	186,500	2.9683	3.48%
2023-05-31	2.870	2.870	2.950	2.810	2.970	305,000	879,915	2.8850	2.870	2.870	2.950	2.810	2.970	305,000	2.8850	-3.37%
2023-05-30	2.970	2.960	2.970	2.850	3.090	91,500	269,328	2.9435	2.970	2.960	2.970	2.850	3.090	91,500	2.9435	2.41%
2023-05-29	2.900	2.900	2.980	2.880	3.180	204,713	610,372	2.9816	2.900	2.900	2.980	2.880	3.180	204,713	2.9816	-3.01%
2023-05-25	2.990	2.980	3.010	2.800	3.100	753,525	2,208,310	2.9306	2.990	2.980	3.010	2.800	3.100	753,525	2.9306	-4.47%
2023-05-24	3.130	3.130	3.160	3.010	3.170	104,500	325,572	3.1155	3.130	3.130	3.160	3.010	3.170	104,500	3.1155	-1.26%
2023-05-23	3.170	3.140	3.170	3.040	3.250	305,067	957,509	3.1387	3.170	3.140	3.170	3.040	3.250	305,067	3.1387	0.96%
2023-05-22	3.140	3.130	3.140	3.100	3.200	157,000	495,295	3.1547	3.140	3.130	3.140	3.100	3.200	157,000	3.1547	0.00%
2023-05-19	3.140	3.120	3.150	3.120	3.280	267,151	854,395	3.1982	3.140	3.120	3.150	3.120	3.280	267,151	3.1982	-3.68%
2023-05-18	3.260	3.270	3.310	3.220	3.360	246,000	813,620	3.3074	3.260	3.270	3.310	3.220	3.360	246,000	3.3074	-2.98%
2023-05-17	3.360	3.360	3.400	3.280	3.380	345,500	1,154,150	3.3405	3.360	3.360	3.400	3.280	3.380	345,500	3.3405	-1.75%
2023-05-16	3.420	3.390	3.420	3.260	3.420	420,000	1,412,548	3.3632	3.420	3.390	3.420	3.260	3.420	420,000	3.3632	4.91%
2023-05-15	3.260	3.240	3.260	3.190	3.260	188,000	609,125	3.2400	3.260	3.240	3.260	3.190	3.260	188,000	3.2400	-0.91%
2023-05-12	3.290	3.290	3.310	3.220	3.450	241,000	791,111	3.2826	3.290	3.290	3.310	3.220	3.450	241,000	3.2826	-4.08%
2023-05-11	3.430	3.380	3.400	3.340	3.520	305,800	1,042,977	3.4107	3.430	3.380	3.400	3.340	3.520	305,800	3.4107	-0.58%
2023-05-10	3.450	3.450	3.480	3.300	3.500	82,600	281,377	3.4065	3.450	3.450	3.480	3.300	3.500	82,600	3.4065	1.77%
2023-05-09	3.390	3.390	3.470	3.350	3.500	186,000	636,265	3.4208	3.390	3.390	3.470	3.350	3.500	186,000	3.4208	-2.31%
2023-05-08	3.470	3.470	3.500	3.310	3.490	186,300	636,408	3.4160	3.470	3.470	3.500	3.310	3.490	186,300	3.4160	0.00%
2023-05-05	3.470	3.420	3.470	3.330	3.470	159,000	542,620	3.4127	3.470	3.420	3.470	3.330	3.470	159,000	3.4127	2.06%
2023-05-04	3.400	3.400	3.450	3.280	3.510	441,100	1,489,342	3.3764	3.400	3.400	3.450	3.280	3.510	441,100	3.3764	3.66%
2023-05-03	3.280	3.220	3.280	3.160	3.290	343,000	1,102,730	3.2150	3.280	3.220	3.280	3.160	3.290	343,000	3.2150	0.61%
2023-05-02	3.260	3.260	3.310	3.210	3.340	113,390	371,048	3.2723	3.260	3.260	3.310	3.210	3.340	113,390	3.2723	-1.21%
2023-04-28	3.300	3.300	3.330	3.250	3.350	263,998	872,046	3.3032	3.300	3.300	3.330	3.250	3.350	263,998	3.3032	0.30%
2023-04-27	3.290	3.290	3.310	3.140	3.300	291,600	941,018	3.2271	3.290	3.290	3.310	3.140	3.300	291,600	3.2271	3.46%
2023-04-26	3.180	3.180	3.250	3.140	3.390	572,298	1,854,420	3.2403	3.180	3.180	3.250	3.140	3.390	572,298	3.2403	-3.93%
2023-04-25	3.310	3.310	3.340	3.290	3.440	658,666	2,211,380	3.3574	3.310	3.310	3.340	3.290	3.440	658,666	3.3574	-5.97%
2023-04-24	3.520	3.460	3.520	3.400	3.570	325,378	1,132,493	3.4805	3.520	3.460	3.520	3.400	3.570	325,378	3.4805	2.33%
2023-04-21	3.440	3.440	3.480	3.420	3.550	414,399	1,436,438	3.4663	3.440	3.440	3.480	3.420	3.550	414,399	3.4663	-3.37%
2023-04-20	3.560	3.560	3.580	3.350	3.600	562,898	1,954,943	3.4730	3.560	3.560	3.580	3.350	3.600	562,898	3.4730	2.01%
2023-04-19	3.490	3.490	3.500	3.450	3.660	561,980	1,983,965	3.5303	3.490	3.490	3.500	3.450	3.660	561,980	3.5303	-3.06%
2023-04-18	3.600	3.600	3.610	3.530	3.680	256,400	924,941	3.6074	3.600	3.600	3.610	3.530	3.680	256,400	3.6074	0.56%
2023-04-17	3.580	3.580	3.620	3.550	3.770	525,600	1,908,285	3.6307	3.580	3.580	3.620	3.550	3.770	525,600	3.6307	-3.76%
2023-04-14	3.720	3.720	3.810	3.720	3.960	387,078	1,483,933	3.8337	3.720	3.720	3.810	3.720	3.960	387,078	3.8337	-3.12%
2023-04-13	3.840	3.830	3.840	3.610	3.880	526,600	2,005,540	3.8085	3.840	3.830	3.840	3.610	3.880	526,600	3.8085	2.40%
2023-04-12	3.750	3.730	3.750	3.700	3.910	339,500	1,293,030	3.8086	3.750	3.730	3.750	3.700	3.910	339,500	3.8086	-2.09%
2023-04-11	3.830	3.800	3.830	3.500	3.870	1,007,235	3,771,292	3.7442	3.830	3.800	3.830	3.500	3.870	1,007,235	3.7442	7.28%
2023-04-06	3.570	3.520	3.570	3.310	3.570	834,836	2,856,864	3.4221	3.570	3.520	3.570	3.310	3.570	834,836	3.4221	-0.56%
2023-04-04	3.590	3.500	3.590	3.320	3.600	594,577	2,041,761	3.4340	3.590	3.500	3.590	3.320	3.600	594,577	3.4340	1.13%
2023-04-03	3.550	3.430	3.550	3.350	3.600	431,000	1,478,960	3.4315	3.550	3.430	3.550	3.350	3.600	431,000	3.4315	-2.74%
2023-03-31	3.650	3.650	3.670	3.310	3.700	779,500	2,706,537	3.4721	3.650	3.650	3.670	3.310	3.700	779,500	3.4721	10.61%
2023-03-30	3.300	3.300	3.400	3.250	3.590	1,061,500	3,550,405	3.3447	3.300	3.300	3.400	3.250	3.590	1,061,500	3.3447	-6.78%
2023-03-29	3.540	3.540	3.570	3.510	3.680	300,000	1,067,110	3.5570	3.540	3.540	3.570	3.510	3.680	300,000	3.5570	-3.01%
2023-03-28	3.650	3.550	3.650	3.550	3.690	300,500	1,081,335	3.5985	3.650	3.550	3.650	3.550	3.690	300,500	3.5985	-0.82%
2023-03-27	3.680	3.630	3.680	3.550	3.720	293,110	1,068,669	3.6460	3.680	3.630	3.680	3.550	3.720	293,110	3.6460	-1.08%
2023-03-24	3.720	3.700	3.720	3.640	3.870	478,045	1,790,577	3.7456	3.720	3.700	3.720	3.640	3.870	478,045	3.7456	-1.06%
2023-03-23	3.760	3.760	3.790	3.600	3.800	477,000	1,752,040	3.6730	3.760	3.760	3.790	3.600	3.800	477,000	3.6730	1.35%
2023-03-22	3.710	3.700	3.740	3.700	3.900	347,000	1,324,230	3.8162	3.710	3.700	3.740	3.700	3.900	347,000	3.8162	-1.85%
2023-03-21	3.780	3.760	3.780	3.590	3.780	278,500	1,024,340	3.6781	3.780	3.760	3.780	3.590	3.780	278,500	3.6781	3.28%
2023-03-20	3.660	3.660	3.670	3.530	3.670	514,500	1,844,775	3.5856	3.660	3.660	3.670	3.530	3.670	514,500	3.5856	-3.17%
2023-03-17	3.780	3.690	3.780	3.600	3.800	439,070	1,623,619	3.6979	3.780	3.690	3.780	3.600	3.800	439,070	3.6979	6.78%
2023-03-16	3.540	3.540	3.600	3.540	3.710	412,500	1,486,130	3.6027	3.540	3.540	3.600	3.540	3.710	412,500	3.6027	-3.80%
2023-03-15	3.680	3.670	3.750	3.600	3.790	396,500	1,469,395	3.7059	3.680	3.670	3.750	3.600	3.790	396,500	3.7059	1.38%
2023-03-14	3.630	3.610	3.620	3.590	3.830	245,500	908,400	3.7002	3.630	3.610	3.620	3.590	3.830	245,500	3.7002	-0.82%
2023-03-13	3.660	3.610	3.690	3.550	3.800	562,000	2,047,705	3.6436	3.660	3.610	3.690	3.550	3.800	562,000	3.6436	3.10%
2023-03-10	3.550	3.550	3.560	3.550	3.830	1,938,384	7,045,223	3.6346	3.550	3.550	3.560	3.550	3.830	1,938,384	3.6346	-5.59%
2023-03-09	3.760	3.760	3.820	3.760	3.960	1,331,000	5,113,585	3.8419	3.760	3.760	3.820	3.760	3.960	1,331,000	3.8419	-1.83%
2023-03-08	3.830	3.830	3.890	3.810	4.050	1,262,500	4,886,820	3.8707	3.830	3.830	3.890	3.810	4.050	1,262,500	3.8707	-5.43%
2023-03-07	4.050	4.050	4.080	4.020	4.360	876,500	3,606,595	4.1148	4.050	4.050	4.080	4.020	4.360	876,500	4.1148	-5.37%
2023-03-06	4.280	4.260	4.280	4.280	4.520	440,000	1,902,160	4.3231	4.280	4.260	4.280	4.280	4.520	440,000	4.3231	-4.04%
2023-03-03	4.460	4.400	4.500	4.300	4.500	667,000	2,955,865	4.4316	4.460	4.400	4.500	4.300	4.500	667,000	4.4316	1.13%
2023-03-02	4.410	4.370	4.430	4.340	4.510	398,374	1,750,821	4.3949	4.410	4.370	4.430	4.340	4.510	398,374	4.3949	-1.12%
2023-03-01	4.460	4.460	4.490	4.340	4.600	944,060	4,187,995	4.4362	4.460	4.460	4.490	4.340	4.600	944,060	4.4362	0.45%
2023-02-28	4.440	4.380	4.440	4.080	4.530	718,980	3,066,406	4.2649	4.440	4.380	4.440	4.080	4.530	718,980	4.2649	7.77%
2023-02-27	4.120	4.100	4.120	4.100	4.210	178,500	741,020	4.1514	4.120	4.100	4.120	4.100	4.210	178,500	4.1514	-1.44%
2023-02-24	4.180	4.180	4.270	4.150	4.340	556,000	2,346,070	4.2196	4.180	4.180	4.270	4.150	4.340	556,000	4.2196	-3.24%
2023-02-23	4.320	4.310	4.320	4.300	4.470	425,500	1,866,642	4.3869	4.320	4.310	4.320	4.300	4.470	425,500	4.3869	0.23%
2023-02-22	4.310	4.300	4.340	4.240	4.500	807,000	3,521,645	4.3639	4.310	4.300	4.340	4.240	4.500	807,000	4.3639	-5.69%
2023-02-21	4.570	4.540	4.570	4.500	4.780	443,000	2,027,740	4.5773	4.570	4.540	4.570	4.500	4.780	443,000	4.5773	-3.18%
2023-02-20	4.720	4.700	4.740	4.440	4.780	481,500	2,237,510	4.6470	4.720	4.700	4.740	4.440	4.780	481,500	4.6470	4.19%
2023-02-17	4.530	4.530	4.540	4.500	4.590	270,000	1,225,625	4.5394	4.530	4.530	4.540	4.500	4.590	270,000	4.5394	2.26%
2023-02-16	4.430	4.420	4.430	4.400	4.660	544,000	2,448,815	4.5015	4.430	4.420	4.430	4.400	4.660	544,000	4.5015	0.91%
2023-02-15	4.390	4.380	4.390	4.390	4.660	1,158,498	5,218,776	4.5048	4.390	4.380	4.390	4.390	4.660	1,158,498	4.5048	-6.60%
2023-02-14	4.700	4.670	4.700	4.580	4.860	595,000	2,795,625	4.6985	4.700	4.670	4.700	4.580	4.860	595,000	4.6985	-3.89%
2023-02-13	4.890	4.830	4.890	4.780	4.940	707,500	3,416,906	4.8295	4.890	4.830	4.890	4.780	4.940	707,500	4.8295	-0.81%
2023-02-10	4.930	4.920	4.930	4.860	5.190	1,211,500	6,004,935	4.9566	4.930	4.920	4.930	4.860	5.190	1,211,500	4.9566	-6.27%
2023-02-09	5.260	5.180	5.260	5.030	5.270	603,500	3,104,360	5.1439	5.260	5.180	5.260	5.030	5.270	603,500	5.1439	1.94%
2023-02-08	5.160	5.120	5.160	5.050	5.380	713,500	3,673,265	5.1482	5.160	5.120	5.160	5.050	5.380	713,500	5.1482	-3.01%
2023-02-07	5.320	5.190	5.320	5.090	5.410	1,040,495	5,422,924	5.2119	5.320	5.190	5.320	5.090	5.410	1,040,495	5.2119	2.11%
2023-02-06	5.210	5.210	5.220	5.160	5.410	1,254,000	6,573,795	5.2423	5.210	5.210	5.220	5.160	5.410	1,254,000	5.2423	-6.80%
2023-02-03	5.590	5.580	5.610	5.570	5.920	1,230,000	6,977,830	5.6730	5.590	5.580	5.610	5.570	5.920	1,230,000	5.6730	-5.25%
2023-02-02	5.900	5.860	5.900	5.430	5.950	1,852,920	10,774,110	5.8147	5.900	5.860	5.900	5.430	5.950	1,852,920	5.8147	8.66%
2023-02-01	5.430	5.430	5.470	5.150	5.540	969,355	5,171,700	5.3352	5.430	5.430	5.470	5.150	5.540	969,355	5.3352	2.45%
2023-01-31	5.300	5.220	5.300	5.110	5.470	970,499	5,093,174	5.2480	5.300	5.220	5.300	5.110	5.470	970,499	5.2480	-1.30%
2023-01-30	5.370	5.370	5.380	5.280	5.710	1,635,500	8,921,540	5.4549	5.370	5.370	5.380	5.280	5.710	1,635,500	5.4549	-5.95%
2023-01-27	5.710	5.710	5.750	5.630	5.950	1,368,188	7,818,720	5.7147	5.710	5.710	5.750	5.630	5.950	1,368,188	5.7147	-2.06%
2023-01-26	5.830	5.810	5.900	5.680	5.920	1,235,500	7,165,810	5.7999	5.830	5.810	5.900	5.680	5.920	1,235,500	5.7999	2.10%
2023-01-20	5.710	5.710	5.750	5.600	5.860	1,233,000	7,059,240	5.7253	5.710	5.710	5.750	5.600	5.860	1,233,000	5.7253	-0.70%
2023-01-19	5.750	5.740	5.750	5.380	5.830	1,735,887	9,792,131	5.6410	5.750	5.740	5.750	5.380	5.830	1,735,887	5.6410	3.42%
2023-01-18	5.560	5.560	5.590	5.500	5.800	1,599,357	8,993,257	5.6230	5.560	5.560	5.590	5.500	5.800	1,599,357	5.6230	-4.63%
2023-01-17	5.830	5.770	5.830	5.740	6.270	1,566,000	9,347,192	5.9688	5.830	5.770	5.830	5.740	6.270	1,566,000	5.9688	-6.72%
2023-01-16	6.250	6.240	6.250	5.370	6.370	6,288,317	37,812,026	6.0131	6.250	6.240	6.250	5.370	6.370	6,288,317	6.0131	19.05%
2023-01-13	5.250	5.210	5.250	4.930	5.280	1,262,002	6,513,931	5.1616	5.250	5.210	5.250	4.930	5.280	1,262,002	5.1616	5.00%
2023-01-12	5.000	4.920	5.000	4.900	5.160	938,498	4,697,192	5.0050	5.000	4.920	5.000	4.900	5.160	938,498	5.0050	2.04%
2023-01-11	4.900	4.900	4.950	4.900	5.180	1,421,500	7,189,533	5.0577	4.900	4.900	4.950	4.900	5.180	1,421,500	5.0577	-2.20%
2023-01-10	5.010	5.010	5.050	4.900	5.260	665,000	3,374,985	5.0752	5.010	5.010	5.050	4.900	5.260	665,000	5.0752	-1.96%
2023-01-09	5.110	5.110	5.120	4.920	5.120	1,088,580	5,475,250	5.0297	5.110	5.110	5.120	4.920	5.120	1,088,580	5.0297	4.71%
2023-01-06	4.880	4.860	4.880	4.840	5.070	748,320	3,700,441	4.9450	4.880	4.860	4.880	4.840	5.070	748,320	4.9450	-1.61%
2023-01-05	4.960	4.950	4.960	4.820	5.080	1,526,273	7,560,652	4.9537	4.960	4.950	4.960	4.820	5.080	1,526,273	4.9537	1.64%
2023-01-04	4.880	4.820	4.880	4.510	4.880	1,520,000	7,250,505	4.7701	4.880	4.820	4.880	4.510	4.880	1,520,000	4.7701	8.20%
2023-01-03	4.510	4.460	4.510	4.250	4.580	555,937	2,487,232	4.4739	4.510	4.460	4.510	4.250	4.580	555,937	4.4739	3.68%
2022-12-30	4.350	4.350	4.420	4.350	4.530	266,000	1,175,165	4.4179	4.350	4.350	4.420	4.350	4.530	266,000	4.4179	-1.58%
2022-12-29	4.420	4.380	4.420	4.100	4.460	1,296,400	5,526,799	4.2632	4.420	4.380	4.420	4.100	4.460	1,296,400	4.2632	4.74%
2022-12-28	4.220	4.220	4.280	4.130	4.420	1,228,000	5,240,462	4.2675	4.220	4.220	4.280	4.130	4.420	1,228,000	4.2675	-1.86%
2022-12-23	4.300	4.300	4.400	4.270	4.470	642,000	2,780,370	4.3308	4.300	4.300	4.400	4.270	4.470	642,000	4.3308	-0.69%
2022-12-22	4.330	4.290	4.330	4.100	4.430	1,993,500	8,661,090	4.3447	4.330	4.290	4.330	4.100	4.430	1,993,500	4.3447	5.61%
2022-12-21	4.100	4.100	4.130	4.070	4.170	490,000	2,015,685	4.1136	4.100	4.100	4.130	4.070	4.170	490,000	4.1136	1.99%
2022-12-20	4.020	4.020	4.070	4.010	4.220	809,000	3,294,574	4.0724	4.020	4.020	4.070	4.010	4.220	809,000	4.0724	-2.19%
2022-12-19	4.110	4.110	4.120	4.100	4.360	1,205,000	5,009,572	4.1573	4.110	4.110	4.120	4.100	4.360	1,205,000	4.1573	-3.29%
2022-12-16	4.250	4.250	4.260	4.230	4.540	1,308,500	5,687,860	4.3469	4.250	4.250	4.260	4.230	4.540	1,308,500	4.3469	-2.07%
2022-12-15	4.340	4.340	4.370	4.330	4.650	1,222,000	5,438,350	4.4504	4.340	4.340	4.370	4.330	4.650	1,222,000	4.4504	-8.25%
2022-12-14	4.730	4.730	4.740	4.610	5.040	1,082,537	5,164,156	4.7704	4.730	4.730	4.740	4.610	5.040	1,082,537	4.7704	-5.78%
2022-12-13	5.020	5.000	5.020	4.800	5.160	821,500	4,107,812	5.0004	5.020	5.000	5.020	4.800	5.160	821,500	5.0004	1.62%
2022-12-12	4.940	4.900	4.940	4.840	5.280	1,178,000	5,854,957	4.9703	4.940	4.900	4.940	4.840	5.280	1,178,000	4.9703	-3.70%
2022-12-09	5.130	5.100	5.130	4.840	5.170	2,297,000	11,577,566	5.0403	5.130	5.100	5.130	4.840	5.170	2,297,000	5.0403	5.77%
2022-12-08	4.850	4.850	4.880	4.680	4.910	1,091,845	5,282,706	4.8383	4.850	4.850	4.880	4.680	4.910	1,091,845	4.8383	4.30%
2022-12-07	4.650	4.580	4.660	4.530	5.040	2,185,500	10,655,192	4.8754	4.650	4.580	4.660	4.530	5.040	2,185,500	4.8754	-4.12%
2022-12-06	4.850	4.800	4.850	4.700	4.950	930,000	4,490,575	4.8286	4.850	4.800	4.850	4.700	4.950	930,000	4.8286	0.00%
2022-12-05	4.850	4.850	4.900	4.610	4.970	1,596,000	7,724,772	4.8401	4.850	4.850	4.900	4.610	4.970	1,596,000	4.8401	4.08%
2022-12-02	4.660	4.550	4.660	4.400	4.680	802,000	3,674,745	4.5820	4.660	4.550	4.660	4.400	4.680	802,000	4.5820	3.10%
2022-12-01	4.520	4.500	4.520	4.400	4.600	1,620,500	7,225,025	4.4585	4.520	4.500	4.520	4.400	4.600	1,620,500	4.4585	5.85%
2022-11-30	4.270	4.270	4.360	4.120	4.430	5,899,895	25,176,650	4.2673	4.270	4.270	4.360	4.120	4.430	5,899,895	4.2673	0.00%
2022-11-29	4.270	4.200	4.280	3.990	4.360	1,317,500	5,589,520	4.2425	4.270	4.200	4.280	3.990	4.360	1,317,500	4.2425	5.69%
2022-11-28	4.040	4.020	4.060	3.860	4.080	834,000	3,303,335	3.9608	4.040	4.020	4.060	3.860	4.080	834,000	3.9608	-2.42%
2022-11-25	4.140	4.010	4.140	3.940	4.230	769,000	3,105,862	4.0388	4.140	4.010	4.140	3.940	4.230	769,000	4.0388	-1.66%
2022-11-24	4.210	4.210	4.220	4.170	4.450	704,000	3,000,470	4.2620	4.210	4.210	4.220	4.170	4.450	704,000	4.2620	-0.24%
2022-11-23	4.220	4.170	4.220	3.930	4.300	825,500	3,387,703	4.1038	4.220	4.170	4.220	3.930	4.300	825,500	4.1038	1.93%
2022-11-22	4.140	4.100	4.140	4.030	4.450	1,374,000	5,722,415	4.1648	4.140	4.100	4.140	4.030	4.450	1,374,000	4.1648	-7.59%
2022-11-21	4.480	4.460	4.480	4.310	4.720	813,500	3,614,465	4.4431	4.480	4.460	4.480	4.310	4.720	813,500	4.4431	-4.88%
2022-11-18	4.710	4.610	4.710	4.610	4.860	759,000	3,601,407	4.7449	4.710	4.610	4.710	4.610	4.860	759,000	4.7449	0.43%
2022-11-17	4.690	4.580	4.690	4.390	4.690	947,000	4,272,615	4.5117	4.690	4.580	4.690	4.390	4.690	947,000	4.5117	0.21%
2022-11-16	4.680	4.680	4.710	4.500	4.970	1,558,000	7,378,970	4.7362	4.680	4.680	4.710	4.500	4.970	1,558,000	4.7362	-1.89%
2022-11-15	4.770	4.730	4.770	4.420	4.810	2,110,556	9,846,885	4.6655	4.770	4.730	4.770	4.420	4.810	2,110,556	4.6655	2.36%
2022-11-14	4.660	4.630	4.660	3.850	4.660	4,160,154	17,960,262	4.3172	4.660	4.630	4.660	3.850	4.660	4,160,154	4.3172	26.98%
2022-11-11	3.670	3.670	3.720	3.560	3.850	1,892,500	7,032,995	3.7162	3.670	3.670	3.720	3.560	3.850	1,892,500	3.7162	7.62%
2022-11-10	3.410	3.410	3.440	3.410	3.580	609,250	2,116,195	3.4734	3.410	3.410	3.440	3.410	3.580	609,250	3.4734	-7.08%
2022-11-09	3.670	3.650	3.670	3.600	3.890	1,025,872	3,795,252	3.6995	3.670	3.650	3.670	3.600	3.890	1,025,872	3.6995	-4.43%
2022-11-08	3.840	3.800	3.840	3.720	3.970	1,036,500	3,967,140	3.8274	3.840	3.800	3.840	3.720	3.970	1,036,500	3.8274	-3.03%
2022-11-07	3.960	3.920	3.960	3.850	4.070	1,502,000	5,910,060	3.9348	3.960	3.920	3.960	3.850	4.070	1,502,000	3.9348	1.28%
2022-11-04	3.910	3.900	3.910	3.610	3.920	2,850,354	10,804,795	3.7907	3.910	3.900	3.910	3.610	3.920	2,850,354	3.7907	8.31%
2022-11-03	3.610	3.560	3.610	3.450	3.710	1,319,500	4,712,705	3.5716	3.610	3.560	3.610	3.450	3.710	1,319,500	3.5716	-1.37%
2022-11-02	3.660	3.610	3.660	3.090	3.780	2,861,768	10,156,191	3.5489	3.660	3.610	3.660	3.090	3.780	2,861,768	3.5489	18.06%
2022-11-01	3.100	3.060	3.100	2.730	3.150	2,077,000	6,343,760	3.0543	3.100	3.060	3.100	2.730	3.150	2,077,000	3.0543	10.71%
2022-10-31	2.800	2.780	2.800	2.700	2.870	710,000	1,979,337	2.7878	2.800	2.780	2.800	2.700	2.870	710,000	2.7878	-1.41%
2022-10-28	2.840	2.830	2.840	2.750	3.080	1,523,500	4,382,522	2.8766	2.840	2.830	2.840	2.750	3.080	1,523,500	2.8766	-5.96%
2022-10-27	3.020	2.980	3.020	2.950	3.080	1,017,000	3,048,240	2.9973	3.020	2.980	3.020	2.950	3.080	1,017,000	2.9973	2.72%
2022-10-26	2.940	2.910	2.940	2.850	2.980	1,536,500	4,494,872	2.9254	2.940	2.910	2.940	2.850	2.980	1,536,500	2.9254	3.89%
2022-10-25	2.830	2.830	2.850	2.730	2.990	1,009,000	2,872,884	2.8473	2.830	2.830	2.850	2.730	2.990	1,009,000	2.8473	-1.74%
2022-10-24	2.880	2.880	2.910	2.830	3.300	1,202,500	3,552,635	2.9544	2.880	2.880	2.910	2.830	3.300	1,202,500	2.9544	-12.20%
2022-10-21	3.280	3.230	3.280	3.120	3.290	499,500	1,623,785	3.2508	3.280	3.230	3.280	3.120	3.290	499,500	3.2508	5.81%
2022-10-20	3.100	3.100	3.150	2.970	3.280	743,500	2,318,086	3.1178	3.100	3.100	3.150	2.970	3.280	743,500	3.1178	-3.13%
2022-10-19	3.200	3.180	3.200	3.160	3.460	749,000	2,442,360	3.2608	3.200	3.180	3.200	3.160	3.460	749,000	3.2608	-6.16%
2022-10-18	3.410	3.350	3.400	3.180	3.410	1,080,500	3,572,230	3.3061	3.410	3.350	3.400	3.180	3.410	1,080,500	3.3061	3.96%
2022-10-17	3.280	3.200	3.290	3.010	3.300	1,033,000	3,301,717	3.1962	3.280	3.200	3.290	3.010	3.300	1,033,000	3.1962	5.81%
2022-10-14	3.100	3.090	3.100	2.830	3.160	1,378,500	4,213,785	3.0568	3.100	3.090	3.100	2.830	3.160	1,378,500	3.0568	12.73%
2022-10-13	2.750	2.750	2.760	2.710	3.010	784,500	2,211,090	2.8185	2.750	2.750	2.760	2.710	3.010	784,500	2.8185	-8.33%
2022-10-12	3.000	2.960	3.000	2.780	3.050	990,000	2,891,680	2.9209	3.000	2.960	3.000	2.780	3.050	990,000	2.9209	-0.66%
2022-10-11	3.020	2.990	3.020	2.990	3.160	715,000	2,180,645	3.0499	3.020	2.990	3.020	2.990	3.160	715,000	3.0499	-3.82%
2022-10-10	3.140	3.080	3.140	3.060	3.220	468,880	1,459,927	3.1136	3.140	3.080	3.140	3.060	3.220	468,880	3.1136	-3.09%
2022-10-07	3.240	3.190	3.240	3.150	3.300	216,651	693,892	3.2028	3.240	3.190	3.240	3.150	3.300	216,651	3.2028	-0.61%
2022-10-06	3.260	3.260	3.270	3.190	3.320	429,723	1,395,495	3.2474	3.260	3.260	3.270	3.190	3.320	429,723	3.2474	-3.55%
2022-10-05	3.380	3.330	3.380	3.230	3.410	721,000	2,428,312	3.3680	3.380	3.330	3.380	3.230	3.410	721,000	3.3680	8.33%
2022-10-03	3.120	3.100	3.120	3.080	3.250	309,500	974,390	3.1483	3.120	3.100	3.120	3.080	3.250	309,500	3.1483	-1.27%
2022-09-30	3.160	3.090	3.160	3.060	3.210	509,500	1,596,795	3.1340	3.160	3.090	3.160	3.060	3.210	509,500	3.1340	-0.63%
2022-09-29	3.180	3.160	3.180	3.150	3.440	345,000	1,118,385	3.2417	3.180	3.160	3.180	3.150	3.440	345,000	3.2417	-2.15%
2022-09-28	3.250	3.250	3.270	3.220	3.450	683,500	2,233,590	3.2679	3.250	3.250	3.270	3.220	3.450	683,500	3.2679	-5.80%
2022-09-27	3.450	3.450	3.470	3.180	3.480	628,000	2,100,352	3.3445	3.450	3.450	3.470	3.180	3.480	628,000	3.3445	4.55%
2022-09-26	3.300	3.240	3.300	3.130	3.390	439,500	1,456,760	3.3146	3.300	3.240	3.300	3.130	3.390	439,500	3.3146	0.92%
2022-09-23	3.270	3.270	3.280	3.200	3.350	669,500	2,176,590	3.2511	3.270	3.270	3.280	3.200	3.350	669,500	3.2511	-0.30%
2022-09-22	3.280	3.250	3.280	3.230	3.370	467,500	1,542,961	3.3005	3.280	3.250	3.280	3.230	3.370	467,500	3.3005	-1.50%
2022-09-21	3.330	3.320	3.330	3.310	3.510	829,500	2,792,470	3.3664	3.330	3.320	3.330	3.310	3.510	829,500	3.3664	-5.13%
2022-09-20	3.510	3.480	3.510	3.460	3.650	786,227	2,799,422	3.5606	3.510	3.480	3.510	3.460	3.650	786,227	3.5606	0.29%
2022-09-19	3.500	3.410	3.500	3.330	3.730	1,687,000	5,822,610	3.4515	3.500	3.410	3.500	3.330	3.730	1,687,000	3.4515	-5.15%
2022-09-16	3.690	3.650	3.690	3.650	3.860	840,000	3,124,375	3.7195	3.690	3.650	3.690	3.650	3.860	840,000	3.7195	-5.63%
2022-09-15	3.910	3.910	4.010	3.900	4.070	445,500	1,773,975	3.9820	3.910	3.910	4.010	3.900	4.070	445,500	3.9820	-1.26%
2022-09-14	3.960	3.920	3.970	3.810	3.960	756,500	2,939,050	3.8851	3.960	3.920	3.970	3.810	3.960	756,500	3.8851	0.00%
2022-09-13	3.960	3.960	3.980	3.910	4.300	1,275,446	5,151,354	4.0389	3.960	3.960	3.980	3.910	4.300	1,275,446	4.0389	-7.48%
2022-09-09	4.280	4.230	4.280	3.980	4.280	1,432,660	5,946,207	4.1505	4.280	4.230	4.280	3.980	4.280	1,432,660	4.1505	5.42%
2022-09-08	4.060	4.060	4.070	3.900	4.210	2,720,500	10,874,535	3.9973	4.060	4.060	4.070	3.900	4.210	2,720,500	3.9973	-3.56%
2022-09-07	4.210	4.160	4.210	4.110	4.570	1,589,500	6,817,488	4.2891	4.210	4.160	4.210	4.110	4.570	1,589,500	4.2891	-7.47%
2022-09-06	4.550	4.550	4.560	4.280	4.640	2,436,500	10,754,802	4.4140	4.550	4.550	4.560	4.280	4.640	2,436,500	4.4140	6.81%
2022-09-05	4.260	4.250	4.260	4.100	6.060	7,538,100	34,787,292	4.6149	4.260	4.250	4.260	4.100	6.060	7,538,100	4.6149	-29.93%
2022-09-02	6.080	6.080	6.150	6.050	6.220	737,500	4,504,792	6.1082	6.080	6.080	6.150	6.050	6.220	737,500	6.1082	-1.94%
2022-09-01	6.200	6.130	6.200	6.110	6.360	492,500	3,073,255	6.2401	6.200	6.130	6.200	6.110	6.360	492,500	6.2401	1.14%
2022-08-31	6.130	6.130	6.190	6.050	6.230	958,500	5,876,320	6.1307	6.130	6.130	6.190	6.050	6.230	958,500	6.1307	-1.29%
2022-08-30	6.210	6.210	6.270	6.120	6.300	487,000	3,005,900	6.1723	6.210	6.210	6.270	6.120	6.300	487,000	6.1723	-0.16%
2022-08-29	6.220	6.220	6.260	6.220	6.340	232,500	1,453,356	6.2510	6.220	6.220	6.260	6.220	6.340	232,500	6.2510	-2.05%
2022-08-26	6.350	6.350	6.360	6.280	6.420	832,500	5,275,700	6.3372	6.350	6.350	6.360	6.280	6.420	832,500	6.3372	1.60%
2022-08-25	6.250	6.230	6.250	6.090	6.300	375,000	2,328,005	6.2080	6.250	6.230	6.250	6.090	6.300	375,000	6.2080	1.46%
2022-08-24	6.160	6.110	6.160	6.060	6.190	405,000	2,465,595	6.0879	6.160	6.110	6.160	6.060	6.190	405,000	6.0879	-0.48%
2022-08-23	6.190	6.180	6.210	6.010	6.250	773,000	4,749,480	6.1442	6.190	6.180	6.210	6.010	6.250	773,000	6.1442	0.65%
2022-08-22	6.150	6.150	6.190	6.130	6.200	287,500	1,773,780	6.1697	6.150	6.150	6.190	6.130	6.200	287,500	6.1697	-0.65%
2022-08-19	6.190	6.150	6.190	6.060	6.440	1,993,260	12,316,042	6.1788	6.190	6.150	6.190	6.060	6.440	1,993,260	6.1788	-3.13%
2022-08-18	6.390	6.370	6.390	6.240	6.500	873,500	5,549,025	6.3526	6.390	6.370	6.390	6.240	6.500	873,500	6.3526	0.79%
2022-08-17	6.340	6.320	6.340	6.290	6.480	851,500	5,417,586	6.3624	6.340	6.320	6.340	6.290	6.480	851,500	6.3624	-2.16%
2022-08-16	6.480	6.460	6.480	6.380	6.940	1,013,000	6,655,068	6.5697	6.480	6.460	6.480	6.380	6.940	1,013,000	6.5697	-4.71%
2022-08-15	6.800	6.800	6.810	6.720	6.890	266,500	1,810,130	6.7922	6.800	6.800	6.810	6.720	6.890	266,500	6.7922	0.15%
2022-08-12	6.790	6.750	6.820	6.730	6.950	237,500	1,614,268	6.7969	6.790	6.750	6.820	6.730	6.950	237,500	6.7969	-1.16%
2022-08-11	6.870	6.870	6.920	6.750	6.940	481,000	3,287,575	6.8349	6.870	6.870	6.920	6.750	6.940	481,000	6.8349	3.31%
2022-08-10	6.650	6.650	6.660	6.620	6.960	858,000	5,781,520	6.7384	6.650	6.650	6.660	6.620	6.960	858,000	6.7384	-5.27%
2022-08-09	7.020	6.970	7.020	6.770	7.030	531,000	3,668,915	6.9094	7.020	6.970	7.020	6.770	7.030	531,000	6.9094	1.01%
2022-08-08	6.950	6.870	6.950	6.800	7.060	670,500	4,636,645	6.9152	6.950	6.870	6.950	6.800	7.060	670,500	6.9152	-0.14%
2022-08-05	6.960	6.950	6.960	6.420	7.180	2,402,240	16,589,832	6.9060	6.960	6.950	6.960	6.420	7.180	2,402,240	6.9060	9.09%
2022-08-04	6.380	6.380	6.420	6.260	6.520	1,350,976	8,627,557	6.3862	6.380	6.380	6.420	6.260	6.520	1,350,976	6.3862	0.95%
2022-08-03	6.320	6.280	6.320	6.160	6.480	879,500	5,601,843	6.3693	6.320	6.280	6.320	6.160	6.480	879,500	6.3693	0.64%
2022-08-02	6.280	6.280	6.340	6.160	6.500	959,000	6,015,550	6.2727	6.280	6.280	6.340	6.160	6.500	959,000	6.2727	-3.38%
2022-08-01	6.500	6.500	6.560	6.500	6.730	757,500	5,004,087	6.6061	6.500	6.500	6.560	6.500	6.730	757,500	6.6061	-2.40%
2022-07-29	6.660	6.660	6.700	6.650	6.910	1,032,000	6,927,835	6.7130	6.660	6.660	6.700	6.650	6.910	1,032,000	6.7130	-3.34%
2022-07-28	6.890	6.870	6.890	6.820	7.040	775,000	5,344,470	6.8961	6.890	6.870	6.890	6.820	7.040	775,000	6.8961	-0.29%
2022-07-27	6.910	6.880	6.910	6.800	7.250	1,231,988	8,533,097	6.9263	6.910	6.880	6.910	6.800	7.250	1,231,988	6.9263	-3.63%
2022-07-26	7.170	7.130	7.180	7.080	7.200	362,567	2,591,376	7.1473	7.170	7.130	7.180	7.080	7.200	362,567	7.1473	-0.28%
2022-07-25	7.190	7.180	7.190	7.080	7.290	418,000	2,999,320	7.1754	7.190	7.180	7.190	7.080	7.290	418,000	7.1754	0.00%
2022-07-22	7.190	7.190	7.280	7.180	7.380	618,200	4,486,556	7.2575	7.190	7.190	7.280	7.180	7.380	618,200	7.2575	-2.44%
2022-07-21	7.370	7.330	7.370	7.290	7.490	386,000	2,846,385	7.3741	7.370	7.330	7.370	7.290	7.490	386,000	7.3741	0.68%
2022-07-20	7.320	7.320	7.390	7.240	7.500	608,172	4,494,657	7.3904	7.320	7.320	7.390	7.240	7.500	608,172	7.3904	1.10%
2022-07-19	7.240	7.230	7.240	7.190	7.500	515,500	3,765,932	7.3054	7.240	7.230	7.240	7.190	7.500	515,500	7.3054	-2.16%
2022-07-18	7.400	7.390	7.400	7.170	7.500	610,344	4,498,616	7.3706	7.400	7.390	7.400	7.170	7.500	610,344	7.3706	0.95%
2022-07-15	7.330	7.300	7.330	7.290	7.800	1,056,000	7,862,279	7.4453	7.330	7.300	7.330	7.290	7.800	1,056,000	7.4453	-6.86%
2022-07-14	7.870	7.870	7.940	7.740	8.000	726,959	5,728,177	7.8796	7.870	7.870	7.940	7.740	8.000	726,959	7.8796	0.64%
2022-07-13	7.820	7.750	7.820	7.700	7.910	521,000	4,061,120	7.7949	7.820	7.750	7.820	7.700	7.910	521,000	7.7949	1.03%
2022-07-12	7.740	7.730	7.740	7.630	7.930	1,257,000	9,765,965	7.7693	7.740	7.730	7.740	7.630	7.930	1,257,000	7.7693	-1.78%
2022-07-11	7.880	7.860	7.910	7.760	8.440	1,360,300	10,821,644	7.9553	7.880	7.860	7.910	7.760	8.440	1,360,300	7.9553	-3.19%
2022-07-08	8.140	8.140	8.180	8.130	8.710	1,575,000	13,106,382	8.3215	8.140	8.140	8.180	8.130	8.710	1,575,000	8.3215	-4.80%
2022-07-07	8.550	8.540	8.550	8.380	8.750	1,001,500	8,526,685	8.5139	8.550	8.540	8.550	8.380	8.750	1,001,500	8.5139	-2.29%
2022-07-06	8.750	8.710	8.750	8.500	8.940	1,711,318	14,953,169	8.7378	8.750	8.710	8.750	8.500	8.940	1,711,318	8.7378	1.16%
2022-07-05	8.650	8.650	8.670	8.300	8.940	2,373,500	20,593,685	8.6765	8.650	8.650	8.670	8.300	8.940	2,373,500	8.6765	3.72%
2022-07-04	8.340	8.320	8.340	7.930	8.420	1,206,915	9,962,139	8.2542	8.340	8.320	8.340	7.930	8.420	1,206,915	8.2542	2.96%
2022-06-30	8.100	8.100	8.110	8.000	8.770	3,070,860	25,303,605	8.2399	8.100	8.100	8.110	8.000	8.770	3,070,860	8.2399	-5.37%
2022-06-29	8.560	8.560	8.570	8.520	9.200	1,917,000	16,753,864	8.7396	8.560	8.560	8.570	8.520	9.200	1,917,000	8.7396	-6.96%
2022-06-28	9.200	9.160	9.200	8.980	9.350	1,413,840	12,924,590	9.1415	9.200	9.160	9.200	8.980	9.350	1,413,840	9.1415	0.99%
2022-06-27	9.110	9.080	9.110	8.990	9.460	3,295,704	30,479,787	9.2483	9.110	9.080	9.110	8.990	9.460	3,295,704	9.2483	1.90%
2022-06-24	8.940	8.940	8.950	8.240	9.210	5,072,500	44,710,300	8.8143	8.940	8.940	8.950	8.240	9.210	5,072,500	8.8143	8.23%
2022-06-23	8.260	8.200	8.260	8.080	8.470	1,386,000	11,375,190	8.2072	8.260	8.200	8.260	8.080	8.470	1,386,000	8.2072	-0.72%
2022-06-22	8.320	8.280	8.330	8.260	8.730	1,761,660	15,004,723	8.5174	8.320	8.280	8.330	8.260	8.730	1,761,660	8.5174	-1.54%
2022-06-21	8.450	8.430	8.450	8.060	8.500	2,571,500	21,362,625	8.3075	8.450	8.430	8.450	8.060	8.500	2,571,500	8.3075	4.71%
2022-06-20	8.070	8.050	8.070	7.840	8.150	741,000	5,970,550	8.0574	8.070	8.050	8.070	7.840	8.150	741,000	8.0574	2.15%
2022-06-17	7.900	7.900	7.920	7.700	8.100	610,000	4,852,425	7.9548	7.900	7.900	7.920	7.700	8.100	610,000	7.9548	-0.13%
2022-06-16	7.910	7.900	7.910	7.830	8.190	810,500	6,470,685	7.9836	7.910	7.900	7.910	7.830	8.190	810,500	7.9836	-0.75%
2022-06-15	7.970	7.970	8.070	7.500	8.140	1,822,500	14,406,862	7.9050	7.970	7.970	8.070	7.500	8.140	1,822,500	7.9050	6.13%
2022-06-14	7.510	7.510	7.530	7.320	7.740	1,295,500	9,794,385	7.5603	7.510	7.510	7.530	7.320	7.740	1,295,500	7.5603	-3.22%
2022-06-13	7.760	7.760	7.770	7.630	8.240	2,340,000	18,264,995	7.8056	7.760	7.760	7.770	7.630	8.240	2,340,000	7.8056	-6.51%
2022-06-10	8.300	8.250	8.300	7.860	8.300	1,352,600	11,028,177	8.1533	8.300	8.250	8.300	7.860	8.300	1,352,600	8.1533	2.09%
2022-06-09	8.130	8.070	8.130	7.970	8.780	3,792,134	31,717,790	8.3641	8.130	8.070	8.130	7.970	8.780	3,792,134	8.3641	0.12%
2022-06-08	8.120	8.120	8.130	7.680	8.180	2,965,000	23,693,884	7.9912	8.120	8.120	8.130	7.680	8.180	2,965,000	7.9912	6.42%
2022-06-07	7.630	7.580	7.630	7.400	7.660	853,500	6,427,260	7.5305	7.630	7.580	7.630	7.400	7.660	853,500	7.5305	1.87%
2022-06-06	7.490	7.470	7.490	7.270	7.530	921,160	6,831,640	7.4163	7.490	7.470	7.490	7.270	7.530	921,160	7.4163	1.90%
2022-06-02	7.350	7.340	7.350	7.120	7.430	864,500	6,230,590	7.2072	7.350	7.340	7.350	7.120	7.430	864,500	7.2072	-0.27%
2022-06-01	7.370	7.360	7.370	7.300	7.460	532,588	3,921,313	7.3628	7.370	7.360	7.370	7.300	7.460	532,588	7.3628	-1.34%
2022-05-31	7.470	7.460	7.470	7.050	7.470	2,939,958	21,676,958	7.3732	7.470	7.460	7.470	7.050	7.470	2,939,958	7.3732	4.77%
2022-05-30	7.130	7.120	7.130	7.020	7.200	533,500	3,789,550	7.1032	7.130	7.120	7.130	7.020	7.200	533,500	7.1032	2.44%
2022-05-27	6.960	6.960	7.030	6.880	7.120	450,888	3,157,218	7.0022	6.960	6.960	7.030	6.880	7.120	450,888	7.0022	-0.57%
2022-05-26	7.000	6.920	7.000	6.670	7.130	451,000	3,118,127	6.9138	7.000	6.920	7.000	6.670	7.130	451,000	6.9138	0.86%
2022-05-25	6.940	6.880	6.940	6.880	7.090	386,500	2,681,220	6.9372	6.940	6.880	6.940	6.880	7.090	386,500	6.9372	-0.43%
2022-05-24	6.970	6.930	6.970	6.870	7.460	918,500	6,502,605	7.0796	6.970	6.930	6.970	6.870	7.460	918,500	7.0796	-5.43%
2022-05-23	7.370	7.340	7.370	7.180	7.450	859,000	6,288,205	7.3204	7.370	7.340	7.370	7.180	7.450	859,000	7.3204	2.36%
2022-05-20	7.200	7.180	7.200	7.110	7.280	704,000	5,070,385	7.2023	7.200	7.180	7.200	7.110	7.280	704,000	7.2023	1.55%
2022-05-19	7.090	6.990	7.090	6.830	7.090	779,500	5,418,845	6.9517	7.090	6.990	7.090	6.830	7.090	779,500	6.9517	-0.56%
2022-05-18	7.130	7.090	7.130	7.000	7.210	1,073,500	7,635,790	7.1130	7.130	7.090	7.130	7.000	7.210	1,073,500	7.1130	0.85%
2022-05-17	7.070	7.010	7.070	6.610	7.070	1,545,500	10,576,770	6.8436	7.070	7.010	7.070	6.610	7.070	1,545,500	6.8436	6.80%
2022-05-16	6.620	6.540	6.620	6.460	6.720	788,833	5,195,997	6.5869	6.620	6.540	6.620	6.460	6.720	788,833	6.5869	2.64%
2022-05-13	6.450	6.430	6.450	6.200	6.490	1,462,500	9,385,772	6.4176	6.450	6.430	6.450	6.200	6.490	1,462,500	6.4176	5.74%
2022-05-12	6.100	6.100	6.140	6.060	6.820	4,062,500	25,979,830	6.3950	6.100	6.100	6.140	6.060	6.820	4,062,500	6.3950	-9.76%
2022-05-11	6.760	6.760	6.840	6.690	7.180	2,171,500	15,125,755	6.9656	6.760	6.760	6.840	6.690	7.180	2,171,500	6.9656	1.96%
2022-05-10	6.630	6.630	6.640	6.510	6.940	886,500	5,888,310	6.6422	6.630	6.630	6.640	6.510	6.940	886,500	6.6422	-2.50%
2022-05-06	6.800	6.740	6.800	6.680	6.850	1,035,000	6,993,095	6.7566	6.800	6.740	6.800	6.680	6.850	1,035,000	6.7566	-1.45%
2022-05-05	6.900	6.860	6.950	6.840	7.100	961,500	6,674,965	6.9422	6.900	6.860	6.950	6.840	7.100	961,500	6.9422	1.62%
2022-05-04	6.790	6.780	6.790	6.720	7.180	581,498	3,967,396	6.8227	6.790	6.780	6.790	6.720	7.180	581,498	6.8227	-2.86%
2022-05-03	6.990	6.990	7.030	6.630	7.100	1,133,500	7,868,950	6.9422	6.990	6.990	7.030	6.630	7.100	1,133,500	6.9422	-4.12%
2022-04-29	7.290	7.230	7.290	7.050	7.680	2,789,500	20,356,625	7.2976	7.290	7.230	7.290	7.050	7.680	2,789,500	7.2976	-0.41%
2022-04-28	7.320	7.300	7.320	7.040	7.460	1,428,500	10,263,380	7.1847	7.320	7.300	7.320	7.040	7.460	1,428,500	7.1847	-2.40%
2022-04-27	7.500	7.460	7.500	7.210	7.580	931,000	6,906,065	7.4179	7.500	7.460	7.500	7.210	7.580	931,000	7.4179	0.81%
2022-04-26	7.440	7.360	7.460	7.320	7.690	781,000	5,855,730	7.4977	7.440	7.360	7.460	7.320	7.690	781,000	7.4977	1.64%
2022-04-25	7.320	7.320	7.400	7.280	7.800	1,104,000	8,249,625	7.4725	7.320	7.320	7.400	7.280	7.800	1,104,000	7.4725	-6.63%
2022-04-22	7.840	7.840	7.870	7.650	8.020	1,004,422	7,857,943	7.8233	7.840	7.840	7.870	7.650	8.020	1,004,422	7.8233	-1.01%
2022-04-21	7.920	7.850	7.920	7.730	8.080	1,256,000	9,879,675	7.8660	7.920	7.850	7.920	7.730	8.080	1,256,000	7.8660	-2.10%
2022-04-20	8.090	8.040	8.140	7.960	8.280	1,056,000	8,531,700	8.0793	8.090	8.040	8.140	7.960	8.280	1,056,000	8.0793	0.37%
2022-04-19	8.060	8.050	8.060	7.970	8.360	1,385,000	11,196,060	8.0838	8.060	8.050	8.060	7.970	8.360	1,385,000	8.0838	-4.28%
2022-04-14	8.420	8.410	8.480	8.290	8.550	655,000	5,510,685	8.4133	8.420	8.410	8.480	8.290	8.550	655,000	8.4133	1.94%
2022-04-13	8.260	8.220	8.260	8.170	8.500	784,140	6,466,844	8.2471	8.260	8.220	8.260	8.170	8.500	784,140	8.2471	-2.71%
2022-04-12	8.490	8.480	8.490	8.110	8.690	1,468,778	12,313,018	8.3832	8.490	8.480	8.490	8.110	8.690	1,468,778	8.3832	-1.28%
2022-04-11	8.600	8.530	8.600	8.500	9.390	1,784,500	15,557,620	8.7182	8.600	8.530	8.600	8.500	9.390	1,784,500	8.7182	-7.82%
2022-04-08	9.330	9.200	9.330	9.040	9.480	703,500	6,489,490	9.2246	9.330	9.200	9.330	9.040	9.480	703,500	9.2246	0.00%
2022-04-07	9.330	9.220	9.330	9.180	10.18	2,445,000	23,412,405	9.5756	9.330	9.220	9.330	9.180	10.18	2,445,000	9.5756	-4.60%
2022-04-06	9.780	9.770	9.790	8.900	10.54	7,458,095	72,828,787	9.7651	9.780	9.770	9.790	8.900	10.54	7,458,095	9.7651	7.59%
2022-04-04	9.090	9.070	9.090	8.250	9.180	2,267,000	20,229,745	8.9236	9.090	9.070	9.090	8.250	9.180	2,267,000	8.9236	10.99%
2022-04-01	8.190	8.190	8.220	7.850	8.290	1,081,556	8,649,709	7.9975	8.190	8.190	8.220	7.850	8.290	1,081,556	7.9975	0.86%
2022-03-31	8.120	8.120	8.130	7.830	8.560	1,255,000	10,082,430	8.0338	8.120	8.120	8.130	7.830	8.560	1,255,000	8.0338	-5.25%
2022-03-30	8.570	8.550	8.570	8.250	8.740	1,601,450	13,655,470	8.5269	8.570	8.550	8.570	8.250	8.740	1,601,450	8.5269	4.51%
2022-03-29	8.200	8.190	8.200	7.960	8.270	849,000	6,878,390	8.1018	8.200	8.190	8.200	7.960	8.270	849,000	8.1018	3.27%
2022-03-28	7.940	7.900	7.940	7.790	8.360	1,780,000	14,202,465	7.9789	7.940	7.900	7.940	7.790	8.360	1,780,000	7.9789	-3.41%
2022-03-25	8.220	8.220	8.240	8.160	9.350	3,147,000	26,893,465	8.5457	8.220	8.220	8.240	8.160	9.350	3,147,000	8.5457	-12.27%
2022-03-24	9.370	9.320	9.370	9.140	9.580	3,233,570	30,154,963	9.3256	9.370	9.320	9.370	9.140	9.580	3,233,570	9.3256	-3.20%
2022-03-23	9.680	9.670	9.680	8.990	9.720	2,203,000	20,775,970	9.4308	9.680	9.670	9.680	8.990	9.720	2,203,000	9.4308	7.68%
2022-03-22	8.990	8.970	8.990	8.670	9.040	1,767,550	15,610,851	8.8319	8.990	8.970	8.990	8.670	9.040	1,767,550	8.8319	-1.64%
2022-03-21	9.140	9.040	9.140	8.960	9.450	2,000,000	18,354,410	9.1772	9.140	9.040	9.140	8.960	9.450	2,000,000	9.1772	0.44%
2022-03-18	9.100	9.070	9.100	8.550	9.200	2,242,500	19,819,940	8.8383	9.100	9.070	9.100	8.550	9.200	2,242,500	8.8383	3.76%
2022-03-17	8.770	8.750	8.770	8.450	9.150	3,030,000	26,729,901	8.8217	8.770	8.750	8.770	8.450	9.150	3,030,000	8.8217	6.30%
2022-03-16	8.250	8.200	8.260	7.290	8.350	4,611,500	35,843,200	7.7726	8.250	8.200	8.260	7.290	8.350	4,611,500	7.7726	19.39%
2022-03-15	6.910	6.890	6.910	6.810	7.650	4,132,540	29,544,217	7.1492	6.910	6.890	6.910	6.810	7.650	4,132,540	7.1492	-4.95%
2022-03-14	7.270	7.270	7.280	7.260	8.300	3,136,570	23,886,636	7.6155	7.270	7.270	7.280	7.260	8.300	3,136,570	7.6155	-12.41%
2022-03-11	8.300	8.280	8.300	7.770	8.460	2,000,000	16,171,252	8.0856	8.300	8.280	8.300	7.770	8.460	2,000,000	8.0856	0.97%
2022-03-10	8.220	8.210	8.220	8.060	8.400	1,442,000	11,852,005	8.2191	8.220	8.210	8.220	8.060	8.400	1,442,000	8.2191	3.53%
2022-03-09	7.940	7.910	7.940	7.600	8.460	4,158,000	32,623,720	7.8460	7.940	7.910	7.940	7.600	8.460	4,158,000	7.8460	-3.29%
2022-03-08	8.210	8.200	8.210	8.200	9.150	2,307,000	19,729,690	8.5521	8.210	8.200	8.210	8.200	9.150	2,307,000	8.5521	-7.23%
2022-03-07	8.850	8.830	8.870	8.800	9.500	1,896,500	17,158,015	9.0472	8.850	8.830	8.870	8.800	9.500	1,896,500	9.0472	-7.52%
2022-03-04	9.570	9.570	9.610	9.540	9.980	1,769,500	17,271,370	9.7606	9.570	9.570	9.610	9.540	9.980	1,769,500	9.7606	-5.25%
2022-03-03	10.10	10.00	10.10	9.850	10.26	918,500	9,208,910	10.026	10.10	10.00	10.10	9.850	10.26	918,500	10.026	-0.79%
2022-03-02	10.18	10.16	10.18	10.00	10.48	1,340,200	13,711,628	10.231	10.18	10.16	10.18	10.00	10.48	1,340,200	10.231	-0.78%
2022-03-01	10.26	10.20	10.26	9.960	10.44	2,617,000	26,806,900	10.243	10.26	10.20	10.26	9.960	10.44	2,617,000	10.243	3.64%
2022-02-28	9.900	9.870	9.900	9.780	10.26	2,124,500	21,185,441	9.9720	9.900	9.870	9.900	9.780	10.26	2,124,500	9.9720	0.51%
2022-02-25	9.850	9.850	9.860	9.480	10.08	1,433,000	14,205,860	9.9134	9.850	9.850	9.860	9.480	10.08	1,433,000	9.9134	4.01%
2022-02-24	9.470	9.460	9.470	9.470	10.18	1,664,500	16,217,435	9.7431	9.470	9.460	9.470	9.470	10.18	1,664,500	9.7431	-5.02%
2022-02-23	9.970	9.960	9.970	9.640	10.10	604,500	6,010,055	9.9422	9.970	9.960	9.970	9.640	10.10	604,500	9.9422	2.15%
2022-02-22	9.760	9.740	9.760	9.600	10.02	1,297,000	12,651,925	9.7548	9.760	9.740	9.760	9.600	10.02	1,297,000	9.7548	-2.98%
2022-02-21	10.06	10.00	10.06	9.890	10.26	1,105,220	11,047,115	9.9954	10.06	10.00	10.06	9.890	10.26	1,105,220	9.9954	-1.18%
2022-02-18	10.18	10.14	10.18	10.04	10.34	1,350,600	13,717,929	10.157	10.18	10.14	10.18	10.04	10.34	1,350,600	10.157	-1.74%
2022-02-17	10.36	10.36	10.40	10.00	10.52	1,830,180	18,800,481	10.272	10.36	10.36	10.40	10.00	10.52	1,830,180	10.272	-0.19%
2022-02-16	10.38	10.38	10.40	9.800	10.40	1,964,160	19,903,293	10.133	10.38	10.38	10.40	9.800	10.40	1,964,160	10.133	5.17%
2022-02-15	9.870	9.870	9.880	9.410	9.940	1,660,200	16,236,469	9.7798	9.870	9.870	9.880	9.410	9.940	1,660,200	9.7798	2.39%
2022-02-14	9.640	9.600	9.640	9.460	9.730	1,041,000	9,995,745	9.6021	9.640	9.600	9.640	9.460	9.730	1,041,000	9.6021	1.05%
2022-02-11	9.540	9.520	9.540	9.330	10.10	3,393,242	32,816,453	9.6711	9.540	9.520	9.540	9.330	10.10	3,393,242	9.6711	1.38%
2022-02-10	9.410	9.410	9.430	8.980	9.450	2,975,600	27,473,766	9.2330	9.410	9.410	9.430	8.980	9.450	2,975,600	9.2330	4.79%
2022-02-09	8.980	8.960	8.980	8.650	9.230	3,920,500	35,334,787	9.0128	8.980	8.960	8.980	8.650	9.230	3,920,500	9.0128	1.47%
2022-02-08	8.850	8.850	8.860	8.460	9.200	5,987,188	52,401,646	8.7523	8.850	8.850	8.860	8.460	9.200	5,987,188	8.7523	-4.01%
2022-02-07	9.220	9.210	9.220	9.180	9.560	4,087,689	38,017,471	9.3005	9.220	9.210	9.220	9.180	9.560	4,087,689	9.3005	1.88%
2022-02-04	9.050	9.050	9.080	8.740	9.290	1,318,265	11,981,528	9.0889	9.050	9.050	9.080	8.740	9.290	1,318,265	9.0889	0.56%
2022-01-31	9.000	8.980	9.000	8.670	9.020	671,500	5,984,730	8.9125	9.000	8.980	9.000	8.670	9.020	671,500	8.9125	-0.22%
2022-01-28	9.020	9.000	9.020	8.700	9.320	2,470,873	22,019,505	8.9116	9.020	9.000	9.020	8.700	9.320	2,470,873	8.9116	-3.22%
2022-01-27	9.320	9.300	9.340	9.020	10.16	3,097,000	29,169,615	9.4187	9.320	9.300	9.340	9.020	10.16	3,097,000	9.4187	-8.27%
2022-01-26	10.16	10.16	10.18	10.10	10.62	2,800,000	28,667,710	10.238	10.16	10.16	10.18	10.10	10.62	2,800,000	10.238	-2.68%
2022-01-25	10.44	10.44	10.52	10.40	11.26	4,961,120	53,440,138	10.772	10.44	10.44	10.52	10.40	11.26	4,961,120	10.772	-8.10%
2022-01-24	11.36	11.30	11.36	11.00	11.70	2,887,500	32,883,240	11.388	11.36	11.30	11.36	11.00	11.70	2,887,500	11.388	0.71%
2022-01-21	11.28	11.26	11.28	11.00	11.54	1,959,000	22,025,865	11.243	11.28	11.26	11.28	11.00	11.54	1,959,000	11.243	0.71%
2022-01-20	11.20	11.14	11.20	11.06	11.44	1,473,000	16,479,467	11.188	11.20	11.14	11.20	11.06	11.44	1,473,000	11.188	-0.53%
2022-01-19	11.26	11.22	11.26	11.04	11.34	1,701,000	18,955,085	11.143	11.26	11.22	11.26	11.04	11.34	1,701,000	11.143	-0.53%
2022-01-18	11.32	11.32	11.36	11.22	11.70	1,557,205	17,737,164	11.390	11.32	11.32	11.36	11.22	11.70	1,557,205	11.390	-0.35%
2022-01-17	11.36	11.34	11.36	11.22	11.52	2,184,500	24,714,585	11.314	11.36	11.34	11.36	11.22	11.52	2,184,500	11.314	-1.22%
2022-01-14	11.50	11.48	11.50	11.32	11.76	1,417,000	16,299,770	11.503	11.50	11.48	11.50	11.32	11.76	1,417,000	11.503	-0.86%
2022-01-13	11.60	11.52	11.60	11.40	12.32	2,735,000	31,988,610	11.696	11.60	11.52	11.60	11.40	12.32	2,735,000	11.696	-4.92%
2022-01-12	12.20	12.18	12.20	11.82	12.22	1,989,000	24,041,680	12.087	12.20	12.18	12.20	11.82	12.22	1,989,000	12.087	3.39%
2022-01-11	11.80	11.80	11.82	11.64	12.22	1,662,000	19,785,180	11.904	11.80	11.80	11.82	11.64	12.22	1,662,000	11.904	-1.01%
2022-01-10	11.92	11.92	11.94	11.28	12.28	2,373,500	28,083,830	11.832	11.92	11.92	11.94	11.28	12.28	2,373,500	11.832	3.83%
2022-01-07	11.48	11.46	11.48	11.00	11.58	2,691,500	30,423,810	11.304	11.48	11.46	11.48	11.00	11.58	2,691,500	11.304	-0.86%
2022-01-06	11.58	11.58	11.60	11.02	11.66	3,395,826	38,370,841	11.299	11.58	11.58	11.60	11.02	11.66	3,395,826	11.299	-0.69%
2022-01-05	11.66	11.64	11.66	11.40	12.80	5,255,336	63,131,952	12.013	11.66	11.64	11.66	11.40	12.80	5,255,336	12.013	-9.47%
2022-01-04	12.88	12.88	12.90	12.60	13.88	5,266,038	68,672,067	13.041	12.88	12.88	12.90	12.60	13.88	5,266,038	13.041	-2.28%
2022-01-03	13.18	13.12	13.18	12.86	13.72	1,059,500	13,882,693	13.103	13.18	13.12	13.18	12.86	13.72	1,059,500	13.103	-1.93%
2021-12-31	13.44	13.42	13.44	12.82	13.46	792,240	10,486,084	13.236	13.44	13.42	13.44	12.82	13.46	792,240	13.236	4.19%
2021-12-30	12.90	12.84	12.90	12.40	12.94	1,304,500	16,546,430	12.684	12.90	12.84	12.90	12.40	12.94	1,304,500	12.684	1.57%
2021-12-29	12.70	12.64	12.70	12.58	13.50	1,514,500	19,514,490	12.885	12.70	12.64	12.70	12.58	13.50	1,514,500	12.885	-2.91%
2021-12-28	13.08	13.08	13.12	13.08	15.50	7,761,408	107,639,819	13.869	13.08	13.08	13.12	13.08	15.50	7,761,408	13.869	-16.15%
2021-12-24	15.60	15.58	15.60	14.00	15.88	7,734,370	118,831,433	15.364	15.60	15.58	15.60	14.00	15.88	7,734,370	15.364	8.94%
2021-12-23	14.32	14.30	14.34	12.56	14.60	9,331,615	129,416,415	13.869	14.32	14.30	14.34	12.56	14.60	9,331,615	13.869	12.40%
2021-12-22	12.74	12.74	12.76	11.84	13.08	7,986,223	100,494,491	12.583	12.74	12.74	12.76	11.84	13.08	7,986,223	12.583	7.97%
2021-12-21	11.80	11.80	11.82	11.16	11.86	2,554,139	29,370,793	11.499	11.80	11.80	11.82	11.16	11.86	2,554,139	11.499	4.42%
2021-12-20	11.30	11.30	11.32	11.26	12.34	5,711,842	67,401,470	11.800	11.30	11.30	11.32	11.26	12.34	5,711,842	11.800	-1.57%
2021-12-17	11.48	11.48	11.50	11.20	11.76	3,218,000	36,976,190	11.490	11.48	11.48	11.50	11.20	11.76	3,218,000	11.490	1.06%
2021-12-16	11.36	11.36	11.38	10.84	11.46	3,572,500	39,890,750	11.166	11.36	11.36	11.38	10.84	11.46	3,572,500	11.166	1.43%
2021-12-15	11.20	11.20	11.22	11.00	12.58	6,098,200	70,920,570	11.630	11.20	11.20	11.22	11.00	12.58	6,098,200	11.630	-11.11%
2021-12-14	12.60	12.60	12.64	12.44	13.26	3,878,850	49,930,190	12.872	12.60	12.60	12.64	12.44	13.26	3,878,850	12.872	-1.72%
2021-12-13	12.82	12.82	12.84	11.46	12.94	8,359,576	103,884,141	12.427	12.82	12.82	12.84	11.46	12.94	8,359,576	12.427	7.01%
2021-12-10	11.98	11.88	11.98	11.86	12.28	1,885,500	22,731,980	12.056	11.98	11.88	11.98	11.86	12.28	1,885,500	12.056	-0.83%
2021-12-09	12.08	12.08	12.16	11.38	12.22	2,748,030	32,943,006	11.988	12.08	12.08	12.16	11.38	12.22	2,748,030	11.988	4.50%
2021-12-08	11.56	11.54	11.56	10.82	11.56	3,063,562	34,618,076	11.300	11.56	11.54	11.56	10.82	11.56	3,063,562	11.300	5.67%
2021-12-07	10.94	10.90	10.94	10.58	11.06	4,414,000	47,785,310	10.826	10.94	10.90	10.94	10.58	11.06	4,414,000	10.826	4.39%
2021-12-06	10.48	10.48	10.50	10.42	11.58	6,442,630	69,565,597	10.798	10.48	10.48	10.50	10.42	11.58	6,442,630	10.798	-10.27%
2021-12-03	11.68	11.62	11.68	11.04	11.76	4,957,000	56,830,308	11.465	11.68	11.62	11.68	11.04	11.76	4,957,000	11.465	1.57%
2021-12-02	11.50	11.50	11.52	11.26	12.14	4,882,980	56,207,380	11.511	11.50	11.50	11.52	11.26	12.14	4,882,980	11.511	-4.64%
2021-12-01	12.06	12.04	12.06	12.00	12.60	2,447,535	29,850,381	12.196	12.06	12.04	12.06	12.00	12.60	2,447,535	12.196	-4.59%
2021-11-30	12.64	12.40	12.64	12.20	12.82	3,353,000	41,702,045	12.437	12.64	12.40	12.64	12.20	12.82	3,353,000	12.437	0.16%
2021-11-29	12.62	12.60	12.62	12.58	13.20	2,581,660	33,044,697	12.800	12.62	12.60	12.62	12.58	13.20	2,581,660	12.800	-3.37%
2021-11-26	13.06	13.06	13.08	13.04	13.70	3,162,500	41,964,691	13.269	13.06	13.06	13.08	13.04	13.70	3,162,500	13.269	-3.69%
2021-11-25	13.56	13.56	13.58	12.88	13.76	2,518,000	33,919,685	13.471	13.56	13.56	13.58	12.88	13.76	2,518,000	13.471	3.99%
2021-11-24	13.04	13.02	13.04	12.34	13.10	4,106,493	52,633,228	12.817	13.04	13.02	13.04	12.34	13.10	4,106,493	12.817	5.84%
2021-11-23	12.32	12.28	12.32	12.22	12.80	2,111,000	26,120,060	12.373	12.32	12.28	12.32	12.22	12.80	2,111,000	12.373	-3.75%
2021-11-22	12.80	12.76	12.80	12.38	13.10	2,247,284	28,534,150	12.697	12.80	12.76	12.80	12.38	13.10	2,247,284	12.697	-1.69%
2021-11-19	13.02	13.00	13.02	12.54	13.12	1,113,500	14,340,705	12.879	13.02	13.00	13.02	12.54	13.12	1,113,500	12.879	1.09%
2021-11-18	12.88	12.88	12.90	12.70	13.42	2,010,878	26,131,928	12.995	12.88	12.88	12.90	12.70	13.42	2,010,878	12.995	-3.45%
2021-11-17	13.34	13.32	13.36	13.06	13.94	4,003,000	53,282,920	13.311	13.34	13.32	13.36	13.06	13.94	4,003,000	13.311	-3.75%
2021-11-16	13.86	13.86	13.88	13.76	14.34	3,701,772	51,863,124	14.010	13.86	13.86	13.88	13.76	14.34	3,701,772	14.010	0.73%
2021-11-15	13.76	13.74	13.78	13.46	14.60	3,616,078	50,621,956	13.999	13.76	13.74	13.78	13.46	14.60	3,616,078	13.999	-0.43%
2021-11-12	13.82	13.82	13.84	12.84	13.88	3,905,434	53,098,611	13.596	13.82	13.82	13.84	12.84	13.88	3,905,434	13.596	5.50%
2021-11-11	13.10	13.10	13.16	12.74	13.30	3,167,836	41,551,221	13.117	13.10	13.10	13.16	12.74	13.30	3,167,836	13.117	2.02%
2021-11-10	12.84	12.84	12.86	12.34	13.08	5,491,000	70,186,461	12.782	12.84	12.84	12.86	12.34	13.08	5,491,000	12.782	4.22%
2021-11-09	12.32	12.32	12.34	11.58	12.74	5,206,360	64,043,443	12.301	12.32	12.32	12.34	11.58	12.74	5,206,360	12.301	7.13%
2021-11-08	11.50	11.46	11.50	11.08	12.04	4,641,500	53,634,153	11.555	11.50	11.46	11.50	11.08	12.04	4,641,500	11.555	-2.21%
2021-11-05	11.76	11.74	11.76	11.66	12.40	3,816,600	45,488,474	11.919	11.76	11.74	11.76	11.66	12.40	3,816,600	11.919	-3.29%
2021-11-04	12.16	12.16	12.20	12.10	13.20	3,976,500	49,323,625	12.404	12.16	12.16	12.20	12.10	13.20	3,976,500	12.404	-5.59%
2021-11-03	12.88	12.86	12.88	12.80	13.82	2,592,500	34,034,500	13.128	12.88	12.86	12.88	12.80	13.82	2,592,500	13.128	-3.16%
2021-11-02	13.30	13.28	13.30	13.22	14.14	3,826,500	51,882,020	13.559	13.30	13.28	13.30	13.22	14.14	3,826,500	13.559	-4.18%
2021-11-01	13.88	13.88	13.90	13.70	14.40	3,394,137	47,191,729	13.904	13.88	13.88	13.90	13.70	14.40	3,394,137	13.904	-3.07%
2021-10-29	14.32	14.32	14.38	13.74	14.64	2,841,500	40,801,120	14.359	14.32	14.32	14.38	13.74	14.64	2,841,500	14.359	2.58%
2021-10-28	13.96	13.94	13.96	13.78	14.12	1,253,186	17,435,551	13.913	13.96	13.94	13.96	13.78	14.12	1,253,186	13.913	-0.99%
2021-10-27	14.10	14.08	14.10	13.70	14.58	3,661,337	51,625,490	14.100	14.10	14.08	14.10	13.70	14.58	3,661,337	14.100	-2.62%
2021-10-26	14.48	14.48	14.50	14.42	15.00	1,468,665	21,489,222	14.632	14.48	14.48	14.50	14.42	15.00	1,468,665	14.632	-2.69%
2021-10-25	14.88	14.88	14.90	14.84	15.48	1,767,936	26,697,184	15.101	14.88	14.88	14.90	14.84	15.48	1,767,936	15.101	0.13%
2021-10-22	14.86	14.86	14.88	14.70	15.10	1,211,966	18,119,693	14.951	14.86	14.86	14.88	14.70	15.10	1,211,966	14.951	0.81%
2021-10-21	14.74	14.74	14.78	14.48	15.22	3,709,000	54,874,160	14.795	14.74	14.74	14.78	14.48	15.22	3,709,000	14.795	-3.53%
2021-10-20	15.28	15.28	15.40	15.04	15.64	3,433,570	52,845,306	15.391	15.28	15.28	15.40	15.04	15.64	3,433,570	15.391	0.13%
2021-10-19	15.26	15.24	15.26	14.38	15.50	4,083,000	61,894,530	15.159	15.26	15.24	15.26	14.38	15.50	4,083,000	15.159	5.97%
2021-10-18	14.40	14.40	14.42	13.70	14.46	1,578,500	22,144,375	14.029	14.40	14.40	14.42	13.70	14.46	1,578,500	14.029	2.71%
2021-10-15	14.02	14.02	14.10	13.80	14.34	1,219,000	17,157,838	14.075	14.02	14.02	14.10	13.80	14.34	1,219,000	14.075	-0.28%
2021-10-12	14.06	14.06	14.08	14.00	14.86	1,584,175	22,691,068	14.324	14.06	14.06	14.08	14.00	14.86	1,584,175	14.324	-3.03%
2021-10-11	14.50	14.50	14.52	14.00	14.60	1,802,171	25,855,157	14.347	14.50	14.50	14.52	14.00	14.60	1,802,171	14.347	3.72%
2021-10-08	13.98	13.98	14.00	13.88	14.96	2,873,000	40,920,855	14.243	13.98	13.98	14.00	13.88	14.96	2,873,000	14.243	-3.98%
2021-10-07	14.56	14.56	14.58	14.00	14.60	1,234,087	17,812,887	14.434	14.56	14.56	14.58	14.00	14.60	1,234,087	14.434	2.39%
2021-10-06	14.22	14.22	14.24	13.66	14.66	5,227,000	73,571,807	14.075	14.22	14.22	14.24	13.66	14.66	5,227,000	14.075	0.71%
2021-10-05	14.12	14.12	14.14	13.82	14.60	3,708,000	52,457,560	14.147	14.12	14.12	14.14	13.82	14.60	3,708,000	14.147	0.14%
2021-10-04	14.10	14.10	14.14	13.98	14.90	1,979,000	28,196,950	14.248	14.10	14.10	14.14	13.98	14.90	1,979,000	14.248	-5.50%
2021-09-30	14.92	14.92	14.96	14.54	15.58	3,880,674	58,199,228	14.997	14.92	14.92	14.96	14.54	15.58	3,880,674	14.997	1.22%
2021-09-29	14.74	14.72	14.76	14.48	16.00	7,220,500	107,936,252	14.949	14.74	14.72	14.76	14.48	16.00	7,220,500	14.949	-8.33%
2021-09-28	16.08	16.08	16.12	15.90	16.80	3,076,697	49,526,308	16.097	16.08	16.08	16.12	15.90	16.80	3,076,697	16.097	-1.11%
2021-09-27	16.26	16.24	16.26	16.22	17.18	3,389,837	56,329,886	16.617	16.26	16.24	16.26	16.22	17.18	3,389,837	16.617	-1.93%
2021-09-24	16.58	16.58	16.66	16.50	17.40	4,124,000	69,102,233	16.756	16.58	16.58	16.66	16.50	17.40	4,124,000	16.756	-4.38%
2021-09-23	17.34	17.26	17.36	16.98	17.88	4,041,085	70,229,286	17.379	17.34	17.26	17.36	16.98	17.88	4,041,085	17.379	2.60%
2021-09-21	16.90	16.88	16.90	16.40	17.38	3,039,000	50,963,984	16.770	16.90	16.88	16.90	16.40	17.38	3,039,000	16.770	-2.65%
2021-09-20	17.36	17.36	17.38	17.04	18.50	4,340,500	77,080,391	17.758	17.36	17.36	17.38	17.04	18.50	4,340,500	17.758	-5.55%
2021-09-17	18.38	18.36	18.38	17.12	18.38	4,320,859	77,657,125	17.973	18.38	18.36	18.38	17.12	18.38	4,320,859	17.973	6.86%
2021-09-16	17.20	17.18	17.20	17.00	18.94	3,984,500	70,557,888	17.708	17.20	17.18	17.20	17.00	18.94	3,984,500	17.708	-9.09%
2021-09-15	18.92	18.92	18.96	18.80	21.25	8,215,194	162,227,338	19.747	18.92	18.92	18.96	18.80	21.25	8,215,194	19.747	-10.75%
2021-09-14	21.20	21.20	21.25	21.00	22.30	35,066,932	772,403,637	22.027	21.20	21.20	21.25	21.00	22.30	35,066,932	22.027	-13.82%
2021-09-13	24.60	24.55	24.60	23.10	24.80	4,484,500	107,783,832	24.035	24.60	24.55	24.60	23.10	24.80	4,484,500	24.035	0.41%
2021-09-10	24.50	24.45	24.50	22.80	24.85	7,422,028	178,969,440	24.113	24.50	24.45	24.50	22.80	24.85	7,422,028	24.113	4.93%
2021-09-09	23.35	23.35	23.40	21.80	24.00	7,304,164	169,846,425	23.253	23.35	23.35	23.40	21.80	24.00	7,304,164	23.253	2.64%
2021-09-08	22.75	22.70	22.75	20.35	23.65	8,719,635	193,236,776	22.161	22.75	22.70	22.75	20.35	23.65	8,719,635	22.161	8.85%
2021-09-07	20.90	20.85	20.90	20.60	23.75	8,846,680	191,881,246	21.690	20.90	20.85	20.90	20.60	23.75	8,846,680	21.690	-8.33%
2021-09-06	22.80	22.80	22.85	17.90	22.80	13,433,824	283,251,049	21.085	22.80	22.80	22.85	17.90	22.80	13,433,824	21.085	28.09%
2021-09-03	17.80	17.76	17.80	17.68	18.98	4,586,144	83,445,605	18.195	17.80	17.76	17.80	17.68	18.98	4,586,144	18.195	1.14%
2021-09-02	17.60	17.58	17.60	17.46	18.10	1,642,884	29,189,398	17.767	17.60	17.58	17.60	17.46	18.10	1,642,884	17.767	1.03%
2021-09-01	17.42	17.42	17.44	16.56	18.10	4,590,973	80,479,285	17.530	17.42	17.42	17.44	16.56	18.10	4,590,973	17.530	5.58%
2021-08-31	16.50	16.48	16.50	16.16	16.94	3,536,500	58,111,210	16.432	16.50	16.48	16.50	16.16	16.94	3,536,500	16.432	-1.08%
2021-08-30	16.68	16.68	16.70	16.58	17.30	1,293,349	21,849,759	16.894	16.68	16.68	16.70	16.58	17.30	1,293,349	16.894	-1.88%
2021-08-27	17.00	17.00	17.06	16.86	17.66	960,500	16,523,869	17.203	17.00	17.00	17.06	16.86	17.66	960,500	17.203	-1.39%
2021-08-26	17.24	17.20	17.24	16.98	18.18	1,004,658	17,395,724	17.315	17.24	17.20	17.24	16.98	18.18	1,004,658	17.315	-3.15%
2021-08-25	17.80	17.74	17.80	17.38	17.98	913,170	16,181,295	17.720	17.80	17.74	17.80	17.38	17.98	913,170	17.720	1.83%
2021-08-24	17.48	17.46	17.48	17.10	17.90	1,396,550	24,377,209	17.455	17.48	17.46	17.48	17.10	17.90	1,396,550	17.455	2.94%
2021-08-23	16.98	16.96	16.98	16.36	17.00	1,507,500	25,234,010	16.739	16.98	16.96	16.98	16.36	17.00	1,507,500	16.739	4.81%
2021-08-20	16.20	16.20	16.28	15.78	17.68	2,988,000	48,861,590	16.353	16.20	16.20	16.28	15.78	17.68	2,988,000	16.353	-8.06%
2021-08-19	17.62	17.62	17.64	17.50	19.00	1,588,580	28,857,166	18.165	17.62	17.62	17.64	17.50	19.00	1,588,580	18.165	-5.57%
2021-08-18	18.66	18.60	18.68	18.00	19.16	2,059,223	38,217,487	18.559	18.66	18.60	18.68	18.00	19.16	2,059,223	18.559	0.65%
2021-08-17	18.54	18.46	18.54	18.18	19.42	2,175,916	40,699,539	18.705	18.54	18.46	18.54	18.18	19.42	2,175,916	18.705	-1.38%
2021-08-16	18.80	18.80	18.90	18.52	19.98	1,568,750	29,973,321	19.106	18.80	18.80	18.90	18.52	19.98	1,568,750	19.106	-6.00%
2021-08-13	20.00	20.00	20.10	19.06	20.40	2,791,542	54,974,378	19.693	20.00	20.00	20.10	19.06	20.40	2,791,542	19.693	0.30%
2021-08-12	19.94	19.90	19.98	19.70	20.95	1,533,643	31,248,629	20.375	19.94	19.90	19.98	19.70	20.95	1,533,643	20.375	-2.73%
2021-08-11	20.50	20.50	20.60	20.00	21.20	2,224,237	45,874,038	20.625	20.50	20.50	20.60	20.00	21.20	2,224,237	20.625	1.49%
2021-08-10	20.20	20.10	20.20	19.24	20.30	1,876,500	37,391,300	19.926	20.20	20.10	20.20	19.24	20.30	1,876,500	19.926	3.27%
2021-08-09	19.56	19.48	19.56	18.40	20.20	1,802,000	35,077,030	19.466	19.56	19.48	19.56	18.40	20.20	1,802,000	19.466	5.27%
2021-08-06	18.58	18.56	18.58	18.30	18.98	1,382,000	25,615,720	18.535	18.58	18.56	18.58	18.30	18.98	1,382,000	18.535	-2.00%
2021-08-05	18.96	18.96	19.00	18.86	20.40	2,012,500	39,171,525	19.464	18.96	18.96	19.00	18.86	20.40	2,012,500	19.464	-5.11%
2021-08-04	19.98	19.86	19.98	19.38	21.00	2,112,500	42,626,950	20.178	19.98	19.86	19.98	19.38	21.00	2,112,500	20.178	0.91%
2021-08-03	19.80	19.74	19.80	19.00	19.92	1,926,005	37,598,489	19.521	19.80	19.74	19.80	19.00	19.92	1,926,005	19.521	1.64%
2021-08-02	19.48	19.44	19.48	18.70	20.60	2,968,000	57,364,430	19.328	19.48	19.44	19.48	18.70	20.60	2,968,000	19.328	-4.74%
2021-07-30	20.45	20.45	20.50	17.90	20.85	6,678,500	132,255,354	19.803	20.45	20.45	20.50	17.90	20.85	6,678,500	19.803	14.50%
2021-07-29	17.86	17.82	17.86	17.72	18.98	6,424,500	117,259,714	18.252	17.86	17.82	17.86	17.72	18.98	6,424,500	18.252	2.17%
2021-07-28	17.48	17.48	17.50	16.30	17.82	5,058,000	86,872,300	17.175	17.48	17.48	17.50	16.30	17.82	5,058,000	17.175	2.22%
2021-07-27	17.10	17.06	17.12	15.50	20.80	8,731,631	155,839,853	17.848	17.10	17.06	17.12	15.50	20.80	8,731,631	17.848	-15.35%
2021-07-26	20.20	20.20	20.25	20.00	22.30	5,004,000	103,133,180	20.610	20.20	20.20	20.25	20.00	22.30	5,004,000	20.610	-10.82%
2021-07-23	22.65	22.65	22.70	22.65	23.30	2,048,886	46,774,635	22.829	22.65	22.65	22.70	22.65	23.30	2,048,886	22.829	-2.37%
2021-07-22	23.20	23.15	23.20	23.00	24.40	1,580,917	37,109,862	23.474	23.20	23.15	23.20	23.00	24.40	1,580,917	23.474	-2.93%
2021-07-21	23.90	23.90	24.00	23.25	24.20	2,088,500	49,693,950	23.794	23.90	23.90	24.00	23.25	24.20	2,088,500	23.794	2.58%
2021-07-20	23.30	23.30	23.35	22.65	24.10	2,485,000	57,574,775	23.169	23.30	23.30	23.35	22.65	24.10	2,485,000	23.169	-2.10%
2021-07-19	23.80	23.80	23.85	23.60	25.20	6,252,080	152,632,963	24.413	23.80	23.80	23.85	23.60	25.20	6,252,080	24.413	-0.42%
2021-07-16	23.90	23.85	23.90	22.30	24.20	5,867,510	137,762,406	23.479	23.90	23.85	23.90	22.30	24.20	5,867,510	23.479	6.94%
2021-07-15	22.35	22.30	22.35	21.60	22.85	2,687,629	59,596,892	22.175	22.35	22.30	22.35	21.60	22.85	2,687,629	22.175	-0.45%
2021-07-14	22.45	22.45	22.50	21.40	22.95	4,219,407	94,552,624	22.409	22.45	22.45	22.50	21.40	22.95	4,219,407	22.409	4.91%
2021-07-13	21.40	21.40	21.45	21.10	21.95	2,576,067	55,175,835	21.419	21.40	21.40	21.45	21.10	21.95	2,576,067	21.419	-1.38%
2021-07-12	21.70	21.65	21.70	20.50	21.95	2,780,251	59,491,291	21.398	21.70	21.65	21.70	20.50	21.95	2,780,251	21.398	2.84%
2021-07-09	21.10	21.05	21.10	20.05	21.25	3,262,575	67,852,191	20.797	21.10	21.05	21.10	20.05	21.25	3,262,575	20.797	2.43%
2021-07-08	20.60	20.55	20.60	20.55	22.10	4,485,973	94,277,270	21.016	20.60	20.55	20.60	20.55	22.10	4,485,973	21.016	-5.94%
2021-07-07	21.90	21.85	21.90	21.00	23.20	7,760,475	172,638,292	22.246	21.90	21.85	21.90	21.00	23.20	7,760,475	22.246	2.58%
2021-07-06	21.35	21.35	21.40	21.00	23.30	7,825,568	169,080,402	21.606	21.35	21.35	21.40	21.00	23.30	7,825,568	21.606	-7.17%
2021-07-05	23.00	23.00	23.05	22.85	24.60	5,213,387	122,864,712	23.567	23.00	23.00	23.05	22.85	24.60	5,213,387	23.567	-1.71%
2021-07-02	23.40	23.40	23.50	21.85	25.30	17,858,256	410,282,227	22.974	23.40	23.40	23.50	21.85	25.30	17,858,256	22.974	-6.21%
2021-06-30	24.95	24.95	25.00	24.75	27.50	13,522,541	348,035,732	25.737	24.95	24.95	25.00	24.75	27.50	13,522,541	25.737	-6.55%
2021-06-29	26.70	26.70	26.75	26.45	29.30	43,246,163	1,218,096,850	28.167	26.70	26.70	26.75	26.45	29.30	43,246,163	28.167	-13.87%
2021-06-28	31.00	30.95	31.00	30.55	31.50	1,847,840	57,371,170	31.048	31.00	30.95	31.00	30.55	31.50	1,847,840	31.048	1.47%
2021-06-25	30.55	30.55	30.60	30.40	32.50	4,644,020	143,208,690	30.837	30.55	30.55	30.60	30.40	32.50	4,644,020	30.837	-4.68%
2021-06-24	32.05	32.05	32.10	31.50	33.25	4,367,420	140,332,102	32.132	32.05	32.05	32.10	31.50	33.25	4,367,420	32.132	0.47%
2021-06-23	31.90	31.85	31.90	31.20	34.75	9,290,620	306,624,124	33.004	31.90	31.85	31.90	31.20	34.75	9,290,620	33.004	-1.85%
2021-06-22	32.50	32.45	32.50	29.75	32.55	7,622,913	239,746,337	31.451	32.50	32.45	32.50	29.75	32.55	7,622,913	31.451	5.86%
2021-06-21	30.70	30.65	30.70	28.50	31.15	7,488,020	227,497,845	30.382	30.70	30.65	30.70	28.50	31.15	7,488,020	30.382	8.48%
2021-06-18	28.30	28.15	28.30	26.55	28.35	8,076,141	226,581,707	28.056	28.30	28.15	28.30	26.55	28.35	8,076,141	28.056	5.40%
2021-06-17	26.85	26.85	26.95	26.05	27.30	1,528,417	41,086,800	26.882	26.85	26.85	26.95	26.05	27.30	1,528,417	26.882	1.32%
2021-06-16	26.50	26.40	26.50	26.25	27.75	2,109,171	56,505,650	26.790	26.50	26.40	26.50	26.25	27.75	2,109,171	26.790	-3.11%
2021-06-15	27.35	27.35	27.45	27.00	28.20	3,220,112	88,367,803	27.442	27.35	27.35	27.45	27.00	28.20	3,220,112	27.442	-1.97%
2021-06-11	27.90	27.85	27.90	26.00	28.10	5,276,391	144,056,540	27.302	27.90	27.85	27.90	26.00	28.10	5,276,391	27.302	7.31%
2021-06-10	26.00	26.00	26.05	25.80	26.60	1,290,045	33,535,932	25.996	26.00	26.00	26.05	25.80	26.60	1,290,045	25.996	-1.33%
2021-06-09	26.35	26.35	26.40	25.65	26.70	1,065,904	28,003,301	26.272	26.35	26.35	26.40	25.65	26.70	1,065,904	26.272	1.54%
2021-06-08	25.95	25.90	25.95	25.60	27.10	1,621,102	42,443,421	26.182	25.95	25.90	25.95	25.60	27.10	1,621,102	26.182	-3.71%
2021-06-07	26.95	26.90	26.95	25.05	27.00	1,931,612	50,719,583	26.258	26.95	26.90	26.95	25.05	27.00	1,931,612	26.258	4.46%
2021-06-04	25.80	25.80	25.90	25.65	27.00	2,145,998	56,341,352	26.254	25.80	25.80	25.90	25.65	27.00	2,145,998	26.254	-3.37%
2021-06-03	26.70	26.65	26.70	26.60	27.85	2,419,504	65,367,949	27.017	26.70	26.65	26.70	26.60	27.85	2,419,504	27.017	-2.55%
2021-06-02	27.40	27.35	27.45	27.20	28.70	2,548,003	70,558,178	27.692	27.40	27.35	27.45	27.20	28.70	2,548,003	27.692	-4.03%
2021-06-01	28.55	28.55	28.65	28.30	29.45	2,036,962	58,621,802	28.779	28.55	28.55	28.65	28.30	29.45	2,036,962	28.779	-1.89%
2021-05-31	29.10	29.10	29.20	28.55	29.50	2,806,913	81,571,574	29.061	29.10	29.10	29.20	28.55	29.50	2,806,913	29.061	1.39%
2021-05-28	28.70	28.70	28.75	28.40	30.65	5,066,063	149,755,840	29.561	28.70	28.70	28.75	28.40	30.65	5,066,063	29.561	-1.03%
2021-05-27	29.00	28.95	29.00	27.60	29.55	7,008,035	202,368,510	28.877	29.00	28.95	29.00	27.60	29.55	7,008,035	28.877	4.88%
2021-05-26	27.65	27.65	27.70	27.65	28.90	2,163,600	60,857,002	28.128	27.65	27.65	27.70	27.65	28.90	2,163,600	28.128	-3.49%
2021-05-25	28.65	28.65	28.70	28.10	29.20	3,470,000	99,274,887	28.609	28.65	28.65	28.70	28.10	29.20	3,470,000	28.609	1.78%
2021-05-24	28.15	28.15	28.20	27.20	28.60	2,204,000	61,692,775	27.991	28.15	28.15	28.20	27.20	28.60	2,204,000	27.991	0.90%
2021-05-21	27.90	27.80	27.90	27.35	28.40	1,882,000	52,217,950	27.746	27.90	27.80	27.90	27.35	28.40	1,882,000	27.746	-0.71%
2021-05-20	28.10	28.10	28.15	27.55	28.60	1,583,000	44,387,535	28.040	28.10	28.10	28.15	27.55	28.60	1,583,000	28.040	2.00%
2021-05-18	27.55	27.55	27.60	26.60	28.40	1,301,000	35,453,092	27.251	27.55	27.55	27.60	26.60	28.40	1,301,000	27.251	-0.54%
2021-05-17	27.70	27.70	27.80	27.05	28.50	1,492,500	41,875,500	28.057	27.70	27.70	27.80	27.05	28.50	1,492,500	28.057	1.09%
2021-05-14	27.40	27.40	27.45	27.15	27.95	1,086,000	29,801,150	27.441	27.40	27.40	27.45	27.15	27.95	1,086,000	27.441	0.18%
2021-05-13	27.35	27.35	27.40	27.10	28.75	1,538,500	42,652,500	27.723	27.35	27.35	27.40	27.10	28.75	1,538,500	27.723	-5.03%
2021-05-12	28.80	28.80	28.90	27.60	29.50	1,850,200	53,002,310	28.647	28.80	28.80	28.90	27.60	29.50	1,850,200	28.647	-0.86%
2021-05-11	29.05	29.05	29.15	28.60	30.20	2,509,500	73,958,075	29.471	29.05	29.05	29.15	28.60	30.20	2,509,500	29.471	-3.81%
2021-05-10	30.20	30.20	30.30	29.00	30.70	2,825,000	84,671,225	29.972	30.20	30.20	30.30	29.00	30.70	2,825,000	29.972	3.25%
2021-05-07	29.25	29.25	29.40	28.90	30.90	2,589,750	76,499,050	29.539	29.25	29.25	29.40	28.90	30.90	2,589,750	29.539	-2.50%
2021-05-06	30.00	30.00	30.25	29.05	30.95	1,493,500	44,727,451	29.948	30.00	30.00	30.25	29.05	30.95	1,493,500	29.948	3.45%
2021-05-05	29.00	29.00	29.10	29.00	30.00	858,000	25,167,250	29.332	29.00	29.00	29.10	29.00	30.00	858,000	29.332	-3.49%
2021-05-04	30.05	29.95	30.05	29.60	30.70	1,709,000	51,438,300	30.098	30.05	29.95	30.05	29.60	30.70	1,709,000	30.098	0.17%
2021-05-03	30.00	30.00	30.20	29.80	32.55	2,388,120	72,567,880	30.387	30.00	30.00	30.20	29.80	32.55	2,388,120	30.387	-7.83%
2021-04-30	32.55	32.55	32.60	32.50	33.70	643,800	21,219,445	32.960	32.55	32.55	32.60	32.50	33.70	643,800	32.960	-4.55%
2021-04-29	34.10	34.00	34.25	33.20	34.95	610,500	20,714,300	33.930	34.10	34.00	34.25	33.20	34.95	610,500	33.930	-0.44%
2021-04-28	34.25	34.25	34.35	34.00	35.85	816,600	28,182,180	34.512	34.25	34.25	34.35	34.00	35.85	816,600	34.512	-3.93%
2021-04-27	35.65	35.60	35.65	34.70	36.50	805,500	28,757,825	35.702	35.65	35.60	35.65	34.70	36.50	805,500	35.702	0.56%
2021-04-26	35.45	35.45	35.50	34.00	36.30	2,005,470	71,131,113	35.469	35.45	35.45	35.50	34.00	36.30	2,005,470	35.469	3.81%
2021-04-23	34.15	34.15	34.20	32.70	34.40	986,910	33,488,750	33.933	34.15	34.15	34.20	32.70	34.40	986,910	33.933	2.71%
2021-04-22	33.25	33.25	33.30	32.75	34.50	707,750	23,679,475	33.457	33.25	33.25	33.30	32.75	34.50	707,750	33.457	-1.63%
2021-04-21	33.80	33.75	33.80	32.20	33.80	500,750	16,581,075	33.112	33.80	33.75	33.80	32.20	33.80	500,750	33.112	1.65%
2021-04-20	33.25	33.10	33.30	31.50	33.65	800,500	26,255,100	32.798	33.25	33.10	33.30	31.50	33.65	800,500	32.798	4.72%
2021-04-19	31.75	31.75	31.85	31.55	32.60	494,000	15,818,950	32.022	31.75	31.75	31.85	31.55	32.60	494,000	32.022	0.16%
2021-04-16	31.70	31.55	31.70	31.00	32.50	322,500	10,169,425	31.533	31.70	31.55	31.70	31.00	32.50	322,500	31.533	1.12%
2021-04-15	31.35	31.35	31.40	30.90	32.70	402,500	12,569,300	31.228	31.35	31.35	31.40	30.90	32.70	402,500	31.228	-2.34%
2021-04-14	32.10	32.10	32.15	31.65	33.20	365,000	11,801,200	32.332	32.10	32.10	32.15	31.65	33.20	365,000	32.332	-0.31%
2021-04-13	32.20	32.00	32.20	31.80	33.55	359,704	11,630,832	32.334	32.20	32.00	32.20	31.80	33.55	359,704	32.334	-1.23%
2021-04-12	32.60	32.60	32.80	31.80	33.95	661,284	21,557,113	32.599	32.60	32.60	32.80	31.80	33.95	661,284	32.599	-4.40%
2021-04-09	34.10	33.95	34.10	33.20	35.00	645,000	21,826,700	33.840	34.10	33.95	34.10	33.20	35.00	645,000	33.840	0.00%
2021-04-08	34.10	34.05	34.10	33.00	34.85	642,500	21,837,950	33.989	34.10	34.05	34.10	33.00	34.85	642,500	33.989	1.49%
2021-04-07	33.60	33.35	33.60	33.25	35.75	592,800	20,126,945	33.952	33.60	33.35	33.60	33.25	35.75	592,800	33.952	-2.33%
2021-04-01	34.40	34.40	34.45	31.00	34.50	1,757,000	58,697,350	33.408	34.40	34.40	34.45	31.00	34.50	1,757,000	33.408	11.51%
2021-03-31	30.85	30.80	30.85	30.80	32.00	268,500	8,410,925	31.326	30.85	30.80	30.85	30.80	32.00	268,500	31.326	-0.80%
2021-03-30	31.10	31.10	31.20	30.55	32.60	630,500	19,976,550	31.684	31.10	31.10	31.20	30.55	32.60	630,500	31.684	1.63%
2021-03-29	30.60	30.60	31.00	30.35	32.80	875,000	27,306,350	31.207	30.60	30.60	31.00	30.35	32.80	875,000	31.207	-6.85%
2021-03-26	32.85	32.80	32.85	31.10	33.50	1,195,000	38,841,900	32.504	32.85	32.80	32.85	31.10	33.50	1,195,000	32.504	5.63%
2021-03-25	31.10	31.05	31.10	28.35	32.20	1,065,000	32,900,525	30.893	31.10	31.05	31.10	28.35	32.20	1,065,000	30.893	1.63%
2021-03-24	30.60	30.60	30.90	30.60	32.60	769,500	23,994,225	31.182	30.60	30.60	30.90	30.60	32.60	769,500	31.182	-6.13%
2021-03-23	32.60	32.45	32.80	32.15	35.45	670,000	22,296,525	33.278	32.60	32.45	32.80	32.15	35.45	670,000	33.278	-5.23%
2021-03-22	34.40	34.40	34.60	34.10	35.55	310,000	10,795,075	34.823	34.40	34.40	34.60	34.10	35.55	310,000	34.823	-1.15%
2021-03-19	34.80	34.70	34.80	34.00	35.70	715,076	24,746,792	34.607	34.80	34.70	34.80	34.00	35.70	715,076	34.607	-3.20%
2021-03-18	35.95	35.90	35.95	35.60	38.00	1,017,181	37,359,857	36.729	35.95	35.90	35.95	35.60	38.00	1,017,181	36.729	-2.97%
2021-03-17	37.05	37.05	37.10	34.50	37.15	1,006,000	36,510,425	36.293	37.05	37.05	37.10	34.50	37.15	1,006,000	36.293	2.77%
2021-03-16	36.05	36.05	36.30	32.90	37.00	1,937,569	68,811,516	35.514	36.05	36.05	36.30	32.90	37.00	1,937,569	35.514	11.44%
2021-03-15	32.35	32.35	32.45	31.85	35.20	977,500	32,212,185	32.954	32.35	32.35	32.45	31.85	35.20	977,500	32.954	-4.29%
2021-03-12	33.80	33.50	33.80	32.80	36.70	2,294,520	80,250,868	34.975	33.80	33.50	33.80	32.80	36.70	2,294,520	34.975	-2.31%
2021-03-11	34.60	34.50	34.60	29.35	34.60	1,689,500	54,949,634	32.524	34.60	34.50	34.60	29.35	34.60	1,689,500	32.524	18.49%
2021-03-10	29.20	29.10	29.50	28.45	30.40	962,000	28,449,300	29.573	29.20	29.10	29.50	28.45	30.40	962,000	29.573	2.10%
2021-03-09	28.60	28.35	28.60	26.05	30.00	2,022,000	57,067,892	28.223	28.60	28.35	28.60	26.05	30.00	2,022,000	28.223	-1.21%
2021-03-08	28.95	28.75	28.95	28.35	32.60	2,152,600	63,581,627	29.537	28.95	28.75	28.95	28.35	32.60	2,152,600	29.537	-7.80%
2021-03-05	31.40	31.30	31.40	30.50	33.90	2,409,400	77,055,030	31.981	31.40	31.30	31.40	30.50	33.90	2,409,400	31.981	-10.54%
2021-03-04	35.10	35.10	35.25	34.65	38.40	1,593,500	57,516,968	36.095	35.10	35.10	35.25	34.65	38.40	1,593,500	36.095	-10.46%
2021-03-03	39.20	39.20	39.40	37.60	39.50	979,526	37,642,488	38.429	39.20	39.20	39.40	37.60	39.50	979,526	38.429	0.00%
2021-03-02	39.20	39.15	39.20	39.10	43.30	1,365,000	55,207,175	40.445	39.20	39.15	39.20	39.10	43.30	1,365,000	40.445	-6.89%
2021-03-01	42.10	42.05	42.10	39.20	42.30	1,576,500	64,119,434	40.672	42.10	42.05	42.10	39.20	42.30	1,576,500	40.672	7.67%
2021-02-26	39.10	39.10	40.00	38.80	42.35	2,071,081	83,588,216	40.360	39.10	39.10	40.00	38.80	42.35	2,071,081	40.360	-10.11%
2021-02-25	43.50	43.20	43.55	41.60	45.20	1,395,500	60,730,129	43.519	43.50	43.20	43.55	41.60	45.20	1,395,500	43.519	4.82%
2021-02-24	41.50	41.45	41.50	41.00	46.00	1,848,500	79,227,300	42.860	41.50	41.45	41.50	41.00	46.00	1,848,500	42.860	-5.68%
2021-02-23	44.00	43.85	44.00	42.00	46.60	1,636,000	72,323,150	44.207	44.00	43.85	44.00	42.00	46.60	1,636,000	44.207	-2.87%
2021-02-22	45.30	45.20	45.30	44.05	52.80	2,636,000	126,662,022	48.051	45.30	45.20	45.30	44.05	52.80	2,636,000	48.051	-11.18%
2021-02-19	51.00	50.75	51.00	47.00	51.20	2,180,500	106,876,995	49.015	51.00	50.75	51.00	47.00	51.20	2,180,500	49.015	4.51%
2021-02-18	48.80	48.80	48.90	48.20	52.65	2,606,750	130,489,325	50.058	48.80	48.80	48.90	48.20	52.65	2,606,750	50.058	-2.01%
2021-02-17	49.80	49.65	49.80	43.20	49.95	3,420,800	165,701,063	48.439	49.80	49.65	49.80	43.20	49.95	3,420,800	48.439	12.42%
2021-02-16	44.30	44.25	44.30	42.50	44.50	2,461,600	107,347,252	43.609	44.30	44.25	44.30	42.50	44.50	2,461,600	43.609	7.26%
2021-02-11	41.30	41.30	41.35	39.90	41.45	449,000	18,160,537	40.447	41.30	41.30	41.35	39.90	41.45	449,000	40.447	1.72%
2021-02-10	40.60	40.55	40.60	40.00	42.00	1,025,500	41,646,200	40.611	40.60	40.55	40.60	40.00	42.00	1,025,500	40.611	-2.29%
2021-02-09	41.55	41.55	41.60	39.10	41.60	918,500	37,204,325	40.506	41.55	41.55	41.60	39.10	41.60	918,500	40.506	3.87%
2021-02-08	40.00	39.70	40.00	39.50	41.65	965,500	38,893,298	40.283	40.00	39.70	40.00	39.50	41.65	965,500	40.283	-3.50%
2021-02-05	41.45	41.40	41.45	40.75	42.75	786,500	32,486,912	41.306	41.45	41.40	41.45	40.75	42.75	786,500	41.306	-1.89%
2021-02-04	42.25	42.00	42.25	39.00	43.30	1,795,500	74,079,675	41.259	42.25	42.00	42.25	39.00	43.30	1,795,500	41.259	1.68%
2021-02-03	41.55	41.50	41.55	41.20	43.00	1,094,000	46,003,050	42.050	41.55	41.50	41.55	41.20	43.00	1,094,000	42.050	0.85%
2021-02-02	41.20	41.15	41.20	40.90	44.00	2,274,000	96,735,641	42.540	41.20	41.15	41.20	40.90	44.00	2,274,000	42.540	-0.72%
2021-02-01	41.50	41.50	41.60	36.75	41.60	2,660,250	105,631,374	39.707	41.50	41.50	41.60	36.75	41.60	2,660,250	39.707	11.56%
2021-01-29	37.20	37.20	37.25	36.25	39.70	2,094,000	78,668,125	37.568	37.20	37.20	37.25	36.25	39.70	2,094,000	37.568	0.27%
2021-01-28	37.10	37.10	37.15	36.55	41.35	2,855,480	109,855,742	38.472	37.10	37.10	37.15	36.55	41.35	2,855,480	38.472	-6.08%
2021-01-27	39.50	39.50	39.60	36.50	45.90	5,633,500	230,085,674	40.842	39.50	39.50	39.60	36.50	45.90	5,633,500	40.842	-13.94%
2021-01-26	45.90	45.85	45.90	40.80	46.45	3,530,940	156,736,224	44.389	45.90	45.85	45.90	40.80	46.45	3,530,940	44.389	5.52%
2021-01-25	43.50	43.40	43.50	38.00	44.35	5,391,000	223,458,200	41.450	43.50	43.40	43.50	38.00	44.35	5,391,000	41.450	14.78%
2021-01-22	37.90	37.90	37.95	33.60	38.00	6,718,500	241,320,925	35.919	37.90	37.90	37.95	33.60	38.00	6,718,500	35.919	13.47%
2021-01-21	33.40	33.35	33.40	30.75	34.30	5,747,700	189,346,412	32.943	33.40	33.35	33.40	30.75	34.30	5,747,700	32.943	4.38%
2021-01-20	32.00	32.00	32.05	29.00	32.00	4,849,000	148,240,650	30.571	32.00	32.00	32.05	29.00	32.00	4,849,000	30.571	10.34%
2021-01-19	29.00	28.85	29.00	28.25	29.50	1,424,500	41,327,850	29.012	29.00	28.85	29.00	28.25	29.50	1,424,500	29.012	0.00%
2021-01-18	29.00	28.95	29.00	27.85	29.80	1,450,000	42,173,125	29.085	29.00	28.95	29.00	27.85	29.80	1,450,000	29.085	2.65%
2021-01-15	28.25	28.25	28.30	27.80	30.85	3,391,600	98,901,336	29.161	28.25	28.25	28.30	27.80	30.85	3,391,600	29.161	-1.91%
2021-01-14	28.80	28.80	28.85	25.30	28.90	3,405,000	93,335,100	27.411	28.80	28.80	28.85	25.30	28.90	3,405,000	27.411	13.39%
2021-01-13	25.40	25.40	25.45	25.40	25.95	467,000	11,957,325	25.605	25.40	25.40	25.45	25.40	25.95	467,000	25.605	-1.55%
2021-01-12	25.80	25.75	25.80	25.55	25.95	478,000	12,308,000	25.749	25.80	25.75	25.80	25.55	25.95	478,000	25.749	-0.58%
2021-01-11	25.95	25.65	25.95	25.70	26.80	577,500	15,097,375	26.143	25.95	25.65	25.95	25.70	26.80	577,500	26.143	-2.08%
2021-01-08	26.50	26.40	26.60	25.10	26.60	1,192,000	31,215,200	26.187	26.50	26.40	26.60	25.10	26.60	1,192,000	26.187	3.52%
2021-01-07	25.60	25.60	25.65	25.50	26.25	706,500	18,126,200	25.656	25.60	25.60	25.65	25.50	26.25	706,500	25.656	-2.48%
2021-01-06	26.25	26.20	26.25	26.00	26.40	617,000	16,127,900	26.139	26.25	26.20	26.25	26.00	26.40	617,000	26.139	-0.57%
2021-01-05	26.40	26.35	26.40	25.55	26.70	992,000	25,880,125	26.089	26.40	26.35	26.40	25.55	26.70	992,000	26.089	-1.31%
2021-01-04	26.75	26.60	26.75	26.25	27.20	1,253,500	33,345,575	26.602	26.75	26.60	26.75	26.25	27.20	1,253,500	26.602	1.52%
2020-12-31	26.35	26.30	26.35	26.20	27.25	943,500	24,940,875	26.434	26.35	26.30	26.35	26.20	27.25	943,500	26.434	-3.30%
2020-12-30	27.25	27.20	27.25	26.20	27.25	603,500	16,208,250	26.857	27.25	27.20	27.25	26.20	27.25	603,500	26.857	2.83%
2020-12-29	26.50	26.50	26.60	25.80	27.25	636,500	16,721,650	26.271	26.50	26.50	26.60	25.80	27.25	636,500	26.271	-1.12%
2020-12-28	26.80	26.75	26.80	26.30	27.40	695,500	18,714,650	26.908	26.80	26.75	26.80	26.30	27.40	695,500	26.908	1.13%
2020-12-24	26.50	26.40	26.50	26.05	26.70	764,000	20,034,050	26.223	26.50	26.40	26.50	26.05	26.70	764,000	26.223	-1.30%
2020-12-23	26.85	26.85	26.95	26.55	27.85	1,630,000	44,299,750	27.178	26.85	26.85	26.95	26.55	27.85	1,630,000	27.178	-2.54%
2020-12-22	27.55	27.55	27.60	27.05	29.30	2,027,500	56,823,425	28.026	27.55	27.55	27.60	27.05	29.30	2,027,500	28.026	-5.00%
2020-12-21	29.00	28.80	29.00	28.70	29.35	1,002,500	29,129,350	29.057	29.00	28.80	29.00	28.70	29.35	1,002,500	29.057	0.87%
2020-12-18	28.75	28.75	28.85	28.50	29.50	684,000	19,719,700	28.830	28.75	28.75	28.85	28.50	29.50	684,000	28.830	-1.54%
2020-12-17	29.20	29.20	29.25	28.50	29.50	2,058,000	59,608,575	28.964	29.20	29.20	29.25	28.50	29.50	2,058,000	28.964	2.46%
2020-12-16	28.50	28.50	28.60	28.40	29.00	693,500	19,848,625	28.621	28.50	28.50	28.60	28.40	29.00	693,500	28.621	-1.55%
2020-12-15	28.95	28.95	29.00	28.05	29.55	1,057,500	30,646,400	28.980	28.95	28.95	29.00	28.05	29.55	1,057,500	28.980	0.17%
2020-12-14	28.90	28.90	29.00	28.20	29.80	1,104,000	31,931,050	28.923	28.90	28.90	29.00	28.20	29.80	1,104,000	28.923	-1.37%
2020-12-11	29.30	29.30	29.40	28.55	29.80	3,607,000	105,683,175	29.299	29.30	29.30	29.40	28.55	29.80	3,607,000	29.299	3.72%
2020-12-10	28.25	28.25	28.30	26.25	28.40	2,698,500	74,948,112	27.774	28.25	28.25	28.30	26.25	28.40	2,698,500	27.774	5.81%
2020-12-09	26.70	26.55	26.70	26.25	27.50	1,404,500	37,710,300	26.850	26.70	26.55	26.70	26.25	27.50	1,404,500	26.850	0.56%
2020-12-08	26.55	26.55	26.60	25.85	27.00	717,500	18,907,250	26.352	26.55	26.55	26.60	25.85	27.00	717,500	26.352	-0.38%
2020-12-07	26.65	26.65	26.70	25.05	26.75	501,000	13,067,675	26.083	26.65	26.65	26.70	25.05	26.75	501,000	26.083	3.09%
2020-12-04	25.85	25.85	25.90	25.65	26.95	939,700	24,523,820	26.097	25.85	25.85	25.90	25.65	26.95	939,700	26.097	-3.90%
2020-12-03	26.90	26.90	27.00	26.45	27.60	1,150,000	30,976,124	26.936	26.90	26.90	27.00	26.45	27.60	1,150,000	26.936	-0.55%
2020-12-02	27.05	27.05	27.10	25.65	28.00	2,231,000	60,332,575	27.043	27.05	27.05	27.10	25.65	28.00	2,231,000	27.043	0.93%
2020-12-01	26.80	26.70	26.80	24.20	27.00	2,455,000	64,037,687	26.085	26.80	26.70	26.80	24.20	27.00	2,455,000	26.085	8.72%
2020-11-30	24.65	24.65	24.70	23.95	24.90	894,000	21,743,600	24.322	24.65	24.65	24.70	23.95	24.90	894,000	24.322	0.20%
2020-11-27	24.60	24.60	24.65	24.15	24.80	725,500	17,682,275	24.373	24.60	24.60	24.65	24.15	24.80	725,500	24.373	-0.61%
2020-11-26	24.75	24.70	24.75	23.80	24.95	1,713,500	42,040,475	24.535	24.75	24.70	24.75	23.80	24.95	1,713,500	24.535	3.99%
2020-11-25	23.80	23.75	23.80	23.80	27.10	3,213,810	80,166,150	24.944	23.80	23.75	23.80	23.80	27.10	3,213,810	24.944	-10.53%
2020-11-24	26.60	26.55	26.60	25.50	26.95	1,664,100	43,322,645	26.034	26.60	26.55	26.60	25.50	26.95	1,664,100	26.034	1.14%
2020-11-23	26.30	26.25	26.30	25.30	27.80	3,015,250	78,990,437	26.197	26.30	26.25	26.30	25.30	27.80	3,015,250	26.197	-5.40%
2020-11-20	27.80	27.75	27.80	27.15	28.70	1,545,100	43,297,515	28.022	27.80	27.75	27.80	27.15	28.70	1,545,100	28.022	1.09%
2020-11-19	27.50	27.50	27.55	26.75	28.70	2,832,500	78,043,825	27.553	27.50	27.50	27.55	26.75	28.70	2,832,500	27.553	-4.18%
2020-11-18	28.70	28.70	28.75	28.40	30.05	2,920,500	84,868,860	29.060	28.70	28.70	28.75	28.40	30.05	2,920,500	29.060	-4.65%
2020-11-17	30.10	30.00	30.10	29.40	30.55	1,519,200	45,494,074	29.946	30.10	30.00	30.10	29.40	30.55	1,519,200	29.946	-0.33%
2020-11-16	30.20	30.20	30.30	29.00	31.25	3,261,479	98,704,655	30.264	30.20	30.20	30.30	29.00	31.25	3,261,479	30.264	-0.82%
2020-11-13	30.45	30.35	30.45	29.30	31.40	4,792,800	146,913,240	30.653	30.45	30.35	30.45	29.30	31.40	4,792,800	30.653	2.18%
2020-11-12	29.80	29.80	29.90	28.55	30.30	4,091,300	121,150,935	29.612	29.80	29.80	29.90	28.55	30.30	4,091,300	29.612	6.24%
2020-11-11	28.05	28.05	28.10	27.50	30.00	3,992,100	115,163,672	28.848	28.05	28.05	28.10	27.50	30.00	3,992,100	28.848	-1.75%
2020-11-10	28.55	28.55	28.60	28.00	32.95	11,409,500	342,973,300	30.060	28.55	28.55	28.60	28.00	32.95	11,409,500	30.060	-6.70%
2020-11-09	30.60	30.60	30.65	27.10	32.00	13,174,130	388,182,825	29.466	30.60	30.60	30.65	27.10	32.00	13,174,130	29.466	13.75%
2020-11-06	26.90	26.90	26.95	23.80	27.60	16,599,710	436,787,199	26.313	26.90	26.90	26.95	23.80	27.60	16,599,710	26.313	7.39%
2020-11-05	25.05	25.00	25.05	21.40	25.30	15,593,310	371,506,040	23.825	25.05	25.00	25.05	21.40	25.30	15,593,310	23.825	19.29%
2020-11-04	21.00	21.00	21.05	19.38	21.85	14,785,568	304,352,265	20.584	21.00	21.00	21.05	19.38	21.85	14,785,568	20.584	-4.55%
2020-11-03	22.00	21.95	22.00	21.85	25.45	48,183,884	1,139,994,518	23.659	22.00	21.95	22.00	21.85	25.45	48,183,884	23.659

Recommend Webb-site to a friend