Prices and Webb-site Total Returns

Shanghai Henlius Biotech, Inc.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02696	2019-09-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	68.25	68.20	68.25	66.55	69.90	384,200	26,098,852	67.930	68.25	68.20	68.25	66.55	69.90	384,200	67.930	1.26%
2026-01-15	0	67.40	67.40	67.50	66.30	69.85	257,300	17,466,470	67.884	67.40	67.40	67.50	66.30	69.85	257,300	67.884	0.30%
2026-01-14	0	67.20	67.20	67.35	66.50	69.90	426,500	29,002,302	68.001	67.20	67.20	67.35	66.50	69.90	426,500	68.001	-2.25%
2026-01-13	0	68.75	68.65	68.75	64.10	71.45	1,028,246	71,343,074	69.383	68.75	68.65	68.75	64.10	71.45	1,028,246	69.383	6.42%
2026-01-12	0	64.60	64.55	64.60	63.85	68.70	384,000	25,028,887	65.179	64.60	64.55	64.60	63.85	68.70	384,000	65.179	-3.58%
2026-01-09	0	67.00	66.60	67.00	64.35	67.35	499,700	33,280,091	66.600	67.00	66.60	67.00	64.35	67.35	499,700	66.600	1.28%
2026-01-08	0	66.15	66.15	66.45	64.20	67.50	723,200	47,736,419	66.007	66.15	66.15	66.45	64.20	67.50	723,200	66.007	3.60%
2026-01-07	0	63.85	63.85	64.00	61.30	64.90	841,897	53,535,466	63.589	63.85	63.85	64.00	61.30	64.90	841,897	63.589	2.00%
2026-01-06	0	62.60	62.35	62.60	61.30	63.75	1,223,403	76,151,755	62.246	62.60	62.35	62.60	61.30	63.75	1,223,403	62.246	0.16%
2026-01-05	0	62.50	62.45	62.50	57.70	64.00	1,089,300	67,690,232	62.141	62.50	62.45	62.50	57.70	64.00	1,089,300	62.141	6.66%
2026-01-02	0	58.60	58.35	58.60	55.90	59.10	385,500	22,271,008	57.772	58.60	58.35	58.60	55.90	59.10	385,500	57.772	2.72%
2025-12-31	0	57.05	57.00	57.05	56.10	57.20	293,700	16,656,753	56.713	57.05	57.00	57.05	56.10	57.20	293,700	56.713	0.09%
2025-12-30	0	57.00	56.85	57.00	55.60	58.85	1,119,720	63,644,983	56.840	57.00	56.85	57.00	55.60	58.85	1,119,720	56.840	-3.14%
2025-12-29	0	58.85	58.55	58.85	58.45	60.60	468,400	27,725,825	59.193	58.85	58.55	58.85	58.45	60.60	468,400	59.193	-2.08%
2025-12-24	0	60.10	60.00	60.10	59.35	61.55	694,585	42,097,639	60.608	60.10	60.00	60.10	59.35	61.55	694,585	60.608	-1.48%
2025-12-23	0	61.00	60.85	61.00	57.95	62.50	488,500	29,155,000	59.683	61.00	60.85	61.00	57.95	62.50	488,500	59.683	1.08%
2025-12-22	0	60.35	60.25	60.35	59.80	61.50	577,492	35,029,516	60.658	60.35	60.25	60.35	59.80	61.50	577,492	60.658	-3.52%
2025-12-19	0	62.55	61.55	62.55	59.60	63.75	680,400	42,216,698	62.047	62.55	61.55	62.55	59.60	63.75	680,400	62.047	3.30%
2025-12-18	0	60.55	60.50	60.65	59.00	61.20	560,420	33,613,594	59.979	60.55	60.50	60.65	59.00	61.20	560,420	59.979	-0.16%
2025-12-17	0	60.65	60.50	60.90	58.85	61.30	445,478	26,770,235	60.093	60.65	60.50	60.90	58.85	61.30	445,478	60.093	1.34%
2025-12-16	0	59.85	59.85	60.15	58.90	61.10	767,800	45,710,147	59.534	59.85	59.85	60.15	58.90	61.10	767,800	59.534	-2.05%
2025-12-15	0	61.10	61.10	61.30	60.50	64.10	569,100	35,109,657	61.693	61.10	61.10	61.30	60.50	64.10	569,100	61.693	-5.71%
2025-12-12	0	64.80	64.50	64.80	62.05	64.90	558,918	35,478,432	63.477	64.80	64.50	64.80	62.05	64.90	558,918	63.477	0.15%
2025-12-11	0	64.70	64.45	64.70	64.30	66.05	440,500	28,563,666	64.844	64.70	64.45	64.70	64.30	66.05	440,500	64.844	-1.60%
2025-12-10	0	65.75	65.30	65.75	64.05	66.10	296,500	19,373,814	65.342	65.75	65.30	65.75	64.05	66.10	296,500	65.342	0.69%
2025-12-09	0	65.30	65.15	65.30	64.30	66.90	428,700	27,893,853	65.066	65.30	65.15	65.30	64.30	66.90	428,700	65.066	-0.23%
2025-12-08	0	65.45	65.20	65.45	62.65	68.95	1,705,309	111,058,234	65.125	65.45	65.20	65.45	62.65	68.95	1,705,309	65.125	-3.11%
2025-12-05	0	67.55	67.10	67.55	66.00	67.90	217,300	14,611,752	67.242	67.55	67.10	67.55	66.00	67.90	217,300	67.242	0.15%
2025-12-04	0	67.45	67.30	67.45	66.80	68.00	563,100	37,792,376	67.115	67.45	67.30	67.45	66.80	68.00	563,100	67.115	0.75%
2025-12-03	0	66.95	66.85	66.95	66.20	68.55	494,300	33,160,217	67.085	66.95	66.85	66.95	66.20	68.55	494,300	67.085	-2.26%
2025-12-02	0	68.50	68.00	68.50	66.15	68.85	671,100	45,415,191	67.673	68.50	68.00	68.50	66.15	68.85	671,100	67.673	-1.44%
2025-12-01	0	69.50	69.50	69.65	67.50	70.00	326,400	22,446,848	68.771	69.50	69.50	69.65	67.50	70.00	326,400	68.771	0.65%
2025-11-28	0	69.05	69.05	69.20	68.50	70.50	491,869	34,060,011	69.246	69.05	69.05	69.20	68.50	70.50	491,869	69.246	-1.36%
2025-11-27	0	70.00	69.85	70.00	68.20	70.85	475,800	33,221,357	69.822	70.00	69.85	70.00	68.20	70.85	475,800	69.822	2.19%
2025-11-26	0	68.50	68.30	68.50	67.00	70.95	644,800	44,284,690	68.680	68.50	68.30	68.50	67.00	70.95	644,800	68.680	2.24%
2025-11-25	0	67.00	66.30	67.00	66.30	68.00	610,880	41,037,349	67.177	67.00	66.30	67.00	66.30	68.00	610,880	67.177	-0.07%
2025-11-24	0	67.05	67.00	67.05	63.35	67.85	1,391,420	91,846,647	66.009	67.05	67.00	67.05	63.35	67.85	1,391,420	66.009	5.09%
2025-11-21	0	63.80	63.80	63.85	62.75	66.90	935,700	59,834,287	63.946	63.80	63.80	63.85	62.75	66.90	935,700	63.946	-5.62%
2025-11-20	0	67.60	66.90	67.60	65.15	67.75	1,514,000	101,469,881	67.021	67.60	66.90	67.60	65.15	67.75	1,514,000	67.021	4.89%
2025-11-19	0	64.45	64.45	65.10	62.55	65.10	527,300	33,800,675	64.101	64.45	64.45	65.10	62.55	65.10	527,300	64.101	1.02%
2025-11-18	0	63.80	63.80	63.90	63.00	67.50	1,131,000	72,979,297	64.526	63.80	63.80	63.90	63.00	67.50	1,131,000	64.526	-2.22%
2025-11-17	0	65.25	65.25	65.50	64.90	68.95	1,284,260	84,349,972	65.680	65.25	65.25	65.50	64.90	68.95	1,284,260	65.680	-2.76%
2025-11-14	0	67.10	66.75	67.10	63.35	69.60	1,649,900	111,145,991	67.365	67.10	66.75	67.10	63.35	69.60	1,649,900	67.365	3.63%
2025-11-13	0	64.75	64.45	64.75	60.80	65.15	1,563,854	99,668,445	63.733	64.75	64.45	64.75	60.80	65.15	1,563,854	63.733	4.77%
2025-11-12	0	61.80	61.70	61.80	59.50	62.70	1,422,300	87,286,474	61.370	61.80	61.70	61.80	59.50	62.70	1,422,300	61.370	0.49%
2025-11-11	0	61.50	61.50	61.55	60.75	62.95	939,400	57,880,750	61.615	61.50	61.50	61.55	60.75	62.95	939,400	61.615	-0.73%
2025-11-10	0	61.95	61.65	61.95	59.25	62.80	1,799,642	110,757,022	61.544	61.95	61.65	61.95	59.25	62.80	1,799,642	61.544	1.39%
2025-11-07	0	61.10	61.00	61.10	59.55	61.90	1,253,900	75,688,268	60.362	61.10	61.00	61.10	59.55	61.90	1,253,900	60.362	-0.73%
2025-11-06	0	61.55	61.40	61.55	59.10	62.10	2,401,128	145,834,889	60.736	61.55	61.40	61.55	59.10	62.10	2,401,128	60.736	-0.89%
2025-11-05	0	62.10	61.95	62.10	56.20	62.90	3,784,600	231,437,538	61.152	62.10	61.95	62.10	56.20	62.90	3,784,600	61.152	-1.11%
2025-11-04	0	62.80	62.55	62.80	62.45	69.35	2,765,780	176,866,939	63.948	62.80	62.55	62.80	62.45	69.35	2,765,780	63.948	-9.12%
2025-11-03	0	69.10	69.00	69.10	67.00	72.00	1,189,207	82,542,324	69.410	69.10	69.00	69.10	67.00	72.00	1,189,207	69.410	-1.07%
2025-10-31	0	69.85	69.85	70.10	66.75	71.80	1,585,100	110,911,776	69.971	69.85	69.85	70.10	66.75	71.80	1,585,100	69.971	5.67%
2025-10-30	0	66.10	66.05	66.10	65.30	70.30	1,469,585	98,170,179	66.801	66.10	66.05	66.10	65.30	70.30	1,469,585	66.801	-5.10%
2025-10-28	0	69.65	69.65	69.80	69.00	71.55	1,058,227	73,877,971	69.813	69.65	69.65	69.80	69.00	71.55	1,058,227	69.813	-0.29%
2025-10-27	0	69.85	69.85	69.95	69.55	72.75	489,900	34,664,180	70.758	69.85	69.85	69.95	69.55	72.75	489,900	70.758	0.43%
2025-10-24	0	69.55	69.55	69.60	68.50	70.95	609,400	42,454,553	69.666	69.55	69.55	69.60	68.50	70.95	609,400	69.666	-0.07%
2025-10-23	0	69.60	69.55	69.60	67.60	73.15	2,338,600	162,766,605	69.600	69.60	69.55	69.60	67.60	73.15	2,338,600	69.600	-2.38%
2025-10-22	0	71.30	71.30	71.35	69.45	74.65	2,459,800	177,026,583	71.968	71.30	71.30	71.35	69.45	74.65	2,459,800	71.968	-2.86%
2025-10-21	0	73.40	73.10	73.40	72.80	75.45	980,400	72,811,649	74.267	73.40	73.10	73.40	72.80	75.45	980,400	74.267	0.55%
2025-10-20	0	73.00	73.00	73.05	71.90	75.00	679,500	49,809,155	73.303	73.00	73.00	73.05	71.90	75.00	679,500	73.303	1.88%
2025-10-17	0	71.65	71.65	71.80	71.20	74.45	1,588,836	114,754,084	72.225	71.65	71.65	71.80	71.20	74.45	1,588,836	72.225	-2.12%
2025-10-16	0	73.20	73.00	73.20	70.25	76.50	1,165,615	86,418,130	74.140	73.20	73.00	73.20	70.25	76.50	1,165,615	74.140	4.27%
2025-10-15	0	70.20	70.20	70.35	66.60	70.50	1,362,175	94,623,662	69.465	70.20	70.20	70.35	66.60	70.50	1,362,175	69.465	5.41%
2025-10-14	0	66.60	66.60	67.05	66.25	72.55	3,203,600	217,334,457	67.841	66.60	66.60	67.05	66.25	72.55	3,203,600	67.841	-3.48%
2025-10-13	0	69.00	68.90	69.00	67.10	70.60	2,911,225	200,616,783	68.911	69.00	68.90	69.00	67.10	70.60	2,911,225	68.911	-3.63%
2025-10-10	0	71.60	71.45	71.60	71.05	76.80	2,230,080	161,762,282	72.537	71.60	71.45	71.60	71.05	76.80	2,230,080	72.537	-5.48%
2025-10-09	0	75.75	75.00	75.75	74.20	78.90	1,690,300	127,590,948	75.484	75.75	75.00	75.75	74.20	78.90	1,690,300	75.484	-4.36%
2025-10-08	0	79.20	78.90	79.20	70.80	79.60	1,937,301	149,112,446	76.969	79.20	78.90	79.20	70.80	79.60	1,937,301	76.969	11.08%
2025-10-06	0	71.30	71.30	71.40	71.00	73.50	565,842	40,773,694	72.058	71.30	71.30	71.40	71.00	73.50	565,842	72.058	-2.99%
2025-10-03	0	73.50	73.50	73.55	73.10	78.50	528,600	39,091,010	73.952	73.50	73.50	73.55	73.10	78.50	528,600	73.952	-4.79%
2025-10-02	0	77.20	77.20	77.40	75.25	77.85	456,260	35,036,591	76.791	77.20	77.20	77.40	75.25	77.85	456,260	76.791	2.52%
2025-09-30	0	75.30	74.65	75.35	73.25	75.30	418,900	31,277,031	74.665	75.30	74.65	75.35	73.25	75.30	418,900	74.665	2.17%
2025-09-29	0	73.70	73.70	74.00	70.15	75.35	870,540	63,065,110	72.444	73.70	73.70	74.00	70.15	75.35	870,540	72.444	3.00%
2025-09-26	0	71.55	71.50	71.55	71.25	75.00	961,210	70,136,080	72.966	71.55	71.50	71.55	71.25	75.00	961,210	72.966	-3.51%
2025-09-25	0	74.15	73.40	74.15	70.00	75.80	2,744,446	198,817,617	72.444	74.15	73.40	74.15	70.00	75.80	2,744,446	72.444	0.95%
2025-09-24	0	73.45	73.40	73.45	73.25	77.10	1,511,810	112,458,410	74.387	73.45	73.40	73.45	73.25	77.10	1,511,810	74.387	-4.61%
2025-09-23	0	77.00	77.00	77.10	73.85	79.00	967,250	73,807,656	76.307	77.00	77.00	77.10	73.85	79.00	967,250	76.307	-0.84%
2025-09-22	0	77.65	77.25	77.65	75.00	80.55	1,192,600	93,764,188	78.622	77.65	77.25	77.65	75.00	80.55	1,192,600	78.622	0.06%
2025-09-19	0	77.60	77.60	77.65	77.00	82.40	1,156,330	90,842,373	78.561	77.60	77.60	77.65	77.00	82.40	1,156,330	78.561	-5.65%
2025-09-18	0	82.25	82.00	82.35	80.65	85.95	785,400	64,783,475	82.485	82.25	82.00	82.35	80.65	85.95	785,400	82.485	-1.26%
2025-09-17	0	83.30	83.30	83.60	78.80	84.00	1,327,400	107,581,513	81.047	83.30	83.30	83.60	78.80	84.00	1,327,400	81.047	0.60%
2025-09-16	0	82.80	82.80	82.85	77.60	87.00	1,652,300	136,440,551	82.576	82.80	82.80	82.85	77.60	87.00	1,652,300	82.576	3.95%
2025-09-15	0	79.65	79.65	79.75	76.20	82.95	1,199,200	94,598,177	78.884	79.65	79.65	79.75	76.20	82.95	1,199,200	78.884	0.19%
2025-09-12	0	79.50	79.50	79.55	77.00	83.15	1,376,162	108,624,941	78.933	79.50	79.50	79.55	77.00	83.15	1,376,162	78.933	0.06%
2025-09-11	0	79.45	79.45	80.00	66.00	81.00	5,458,217	422,167,769	77.345	79.45	79.45	80.00	66.00	81.00	5,458,217	77.345	-2.03%
2025-09-10	0	81.10	81.10	81.70	80.80	88.65	1,543,200	126,668,032	82.081	81.10	81.10	81.70	80.80	88.65	1,543,200	82.081	-5.59%
2025-09-09	0	85.90	85.90	86.00	85.25	92.00	1,991,094	176,457,706	88.623	85.90	85.90	86.00	85.25	92.00	1,991,094	88.623	-3.16%
2025-09-08	0	88.70	88.65	88.70	83.80	89.00	3,176,300	275,675,132	86.791	88.70	88.65	88.70	83.80	89.00	3,176,300	86.791	8.37%
2025-09-05	0	81.85	81.60	81.85	76.40	81.85	1,441,800	115,511,850	80.116	81.85	81.60	81.85	76.40	81.85	1,441,800	80.116	8.27%
2025-09-04	0	75.60	75.50	75.60	75.05	82.90	1,368,600	105,377,735	76.997	75.60	75.50	75.60	75.05	82.90	1,368,600	76.997	-6.44%
2025-09-03	0	80.80	80.60	80.80	77.00	81.60	869,500	69,537,143	79.974	80.80	80.60	80.80	77.00	81.60	869,500	79.974	4.94%
2025-09-02	0	77.00	77.00	77.30	76.10	82.00	890,600	69,408,409	77.934	77.00	77.00	77.30	76.10	82.00	890,600	77.934	-3.75%
2025-09-01	0	80.00	79.55	80.00	77.90	81.90	1,003,391	80,482,356	80.210	80.00	79.55	80.00	77.90	81.90	1,003,391	80.210	2.70%
2025-08-29	0	77.90	77.90	78.30	74.00	80.00	1,226,500	95,114,626	77.550	77.90	77.90	78.30	74.00	80.00	1,226,500	77.550	5.27%
2025-08-28	0	74.00	73.95	74.00	73.85	80.50	2,516,400	191,489,457	76.097	74.00	73.95	74.00	73.85	80.50	2,516,400	76.097	-6.51%
2025-08-27	0	79.15	79.10	79.15	78.50	85.75	1,288,747	103,722,068	80.483	79.15	79.10	79.15	78.50	85.75	1,288,747	80.483	-5.66%
2025-08-26	0	83.90	83.75	83.90	79.00	85.95	3,067,316	256,020,673	83.467	83.90	83.75	83.90	79.00	85.95	3,067,316	83.467	4.81%
2025-08-25	0	80.05	79.95	80.05	79.00	84.60	1,574,344	127,215,273	80.805	80.05	79.95	80.05	79.00	84.60	1,574,344	80.805	-4.13%
2025-08-22	0	83.50	83.30	83.50	80.75	83.90	479,283	39,680,131	82.791	83.50	83.30	83.50	80.75	83.90	479,283	82.791	0.66%
2025-08-21	0	82.95	82.95	83.20	79.00	85.95	1,522,422	127,330,059	83.637	82.95	82.95	83.20	79.00	85.95	1,522,422	83.637	5.00%
2025-08-20	0	79.00	78.85	79.00	76.10	81.90	1,880,887	146,740,813	78.017	79.00	78.85	79.00	76.10	81.90	1,880,887	78.017	-4.65%
2025-08-19	0	82.85	82.85	83.00	81.80	85.00	979,872	81,768,424	83.448	82.85	82.85	83.00	81.80	85.00	979,872	83.448	-1.31%
2025-08-18	0	83.95	83.30	83.95	81.20	84.05	1,192,218	98,895,752	82.951	83.95	83.30	83.95	81.20	84.05	1,192,218	82.951	0.42%
2025-08-15	0	83.60	83.60	83.70	78.00	84.50	1,151,080	93,437,179	81.173	83.60	83.60	83.70	78.00	84.50	1,151,080	81.173	5.42%
2025-08-14	0	79.30	79.10	79.30	73.80	82.75	2,943,349	228,499,627	77.633	79.30	79.10	79.30	73.80	82.75	2,943,349	77.633	3.12%
2025-08-13	0	76.90	76.50	76.90	73.05	77.90	1,158,700	87,987,415	75.936	76.90	76.50	76.90	73.05	77.90	1,158,700	75.936	2.88%
2025-08-12	0	74.75	74.45	74.75	74.25	79.00	943,700	71,675,921	75.952	74.75	74.45	74.75	74.25	79.00	943,700	75.952	-2.80%
2025-08-11	0	76.90	76.75	76.90	73.10	77.55	1,243,540	94,503,095	75.995	76.90	76.75	76.90	73.10	77.55	1,243,540	75.995	3.57%
2025-08-08	0	74.25	74.00	74.25	71.10	74.25	1,110,100	80,778,013	72.766	74.25	74.00	74.25	71.10	74.25	1,110,100	72.766	1.23%
2025-08-07	0	73.35	73.00	73.35	70.35	74.60	813,106	58,617,695	72.091	73.35	73.00	73.35	70.35	74.60	813,106	72.091	-1.48%
2025-08-06	0	74.45	74.30	74.45	72.40	76.00	892,772	65,968,809	73.892	74.45	74.30	74.45	72.40	76.00	892,772	73.892	-0.33%
2025-08-05	0	74.70	74.65	74.70	67.00	75.00	1,118,611	81,450,271	72.814	74.70	74.65	74.70	67.00	75.00	1,118,611	72.814	11.08%
2025-08-04	0	67.25	67.25	67.30	63.20	68.00	1,170,282	77,192,497	65.961	67.25	67.25	67.30	63.20	68.00	1,170,282	65.961	1.89%
2025-08-01	0	66.00	65.95	66.05	65.60	70.60	1,708,422	114,809,375	67.202	66.00	65.95	66.05	65.60	70.60	1,708,422	67.202	-5.71%
2025-07-31	0	70.00	69.95	70.00	69.70	74.50	1,627,570	116,619,158	71.652	70.00	69.95	70.00	69.70	74.50	1,627,570	71.652	-1.34%
2025-07-30	0	70.95	70.50	70.95	70.20	73.55	1,288,615	92,586,745	71.850	70.95	70.50	70.95	70.20	73.55	1,288,615	71.850	-1.87%
2025-07-29	0	72.30	72.25	72.30	69.20	72.95	1,448,420	103,816,124	71.675	72.30	72.25	72.30	69.20	72.95	1,448,420	71.675	3.95%
2025-07-28	0	69.55	69.50	69.55	61.90	69.85	1,918,282	129,180,778	67.342	69.55	69.50	69.55	61.90	69.85	1,918,282	67.342	11.73%
2025-07-25	0	62.25	62.00	62.25	61.60	64.55	406,000	25,436,420	62.651	62.25	62.00	62.25	61.60	64.55	406,000	62.651	-1.03%
2025-07-24	0	62.90	62.85	62.90	60.50	63.30	708,800	43,935,242	61.985	62.90	62.85	62.90	60.50	63.30	708,800	61.985	1.45%
2025-07-23	0	62.00	62.00	62.05	60.50	65.30	1,660,100	102,461,520	61.720	62.00	62.00	62.05	60.50	65.30	1,660,100	61.720	-5.05%
2025-07-22	0	65.30	65.10	65.30	64.45	65.90	1,338,500	87,181,117	65.133	65.30	65.10	65.30	64.45	65.90	1,338,500	65.133	1.08%
2025-07-21	0	64.60	64.30	64.60	61.65	64.65	860,700	54,807,065	63.677	64.60	64.30	64.60	61.65	64.65	860,700	63.677	2.54%
2025-07-18	0	63.00	63.00	63.25	62.10	63.60	368,900	23,123,160	62.681	63.00	63.00	63.25	62.10	63.60	368,900	62.681	-0.79%
2025-07-17	0	63.50	63.30	63.50	59.65	63.50	2,246,590	140,304,234	62.452	63.50	63.30	63.50	59.65	63.50	2,246,590	62.452	6.45%
2025-07-16	0	59.65	59.30	59.65	55.25	61.35	2,194,700	130,019,790	59.243	59.65	59.30	59.65	55.25	61.35	2,194,700	59.243	8.36%
2025-07-15	0	55.05	55.00	55.25	52.20	55.70	1,008,414	55,211,809	54.751	55.05	55.00	55.25	52.20	55.70	1,008,414	54.751	5.56%
2025-07-14	0	52.15	52.00	52.15	50.90	52.60	992,400	51,234,588	51.627	52.15	52.00	52.15	50.90	52.60	992,400	51.627	-0.29%
2025-07-11	0	52.30	52.30	52.55	52.00	55.85	1,322,300	70,600,840	53.392	52.30	52.30	52.55	52.00	55.85	1,322,300	53.392	-5.68%
2025-07-10	0	55.45	55.10	55.45	54.05	57.30	1,445,600	80,618,530	55.768	55.45	55.10	55.45	54.05	57.30	1,445,600	55.768	-0.81%
2025-07-09	0	55.90	55.85	55.90	53.15	56.20	893,200	49,502,158	55.421	55.90	55.85	55.90	53.15	56.20	893,200	55.421	1.91%
2025-07-08	0	54.85	54.80	54.85	54.15	56.30	790,500	43,435,292	54.947	54.85	54.80	54.85	54.15	56.30	790,500	54.947	-0.36%
2025-07-07	0	55.05	55.05	55.50	55.05	56.30	1,073,000	59,772,568	55.706	55.05	55.05	55.50	55.05	56.30	1,073,000	55.706	-1.52%
2025-07-04	0	55.90	55.90	56.05	53.85	56.20	721,311	40,017,672	55.479	55.90	55.90	56.05	53.85	56.20	721,311	55.479	-0.09%
2025-07-03	0	55.95	55.90	55.95	50.80	55.95	2,026,100	111,071,664	54.820	55.95	55.90	55.95	50.80	55.95	2,026,100	54.820	6.98%
2025-07-02	0	52.30	52.20	52.30	51.60	54.50	965,667	51,207,136	53.028	52.30	52.20	52.30	51.60	54.50	965,667	53.028	-0.95%
2025-06-30	0	52.80	52.80	52.95	50.40	53.80	2,664,826	140,237,525	52.625	52.80	52.80	52.95	50.40	53.80	2,664,826	52.625	5.07%
2025-06-27	0	50.25	50.00	50.25	49.05	51.10	1,004,900	50,019,391	49.775	50.25	50.00	50.25	49.05	51.10	1,004,900	49.775	-1.18%
2025-06-26	0	50.85	50.80	50.85	48.30	51.15	1,871,600	93,320,412	49.861	50.85	50.80	50.85	48.30	51.15	1,871,600	49.861	0.39%
2025-06-25	0	50.65	50.50	50.65	50.15	51.50	1,417,014	72,141,904	50.911	50.65	50.50	50.65	50.15	51.50	1,417,014	50.911	-1.36%
2025-06-24	0	51.35	51.20	51.35	48.70	51.50	3,520,747	177,581,792	50.439	51.35	51.20	51.35	48.70	51.50	3,520,747	50.439	3.53%
2025-06-23	0	49.60	49.50	49.60	47.70	49.90	1,333,300	65,903,434	49.429	49.60	49.50	49.60	47.70	49.90	1,333,300	49.429	3.33%
2025-06-20	0	48.00	47.75	48.00	46.30	48.45	854,500	40,538,562	47.441	48.00	47.75	48.00	46.30	48.45	854,500	47.441	0.10%
2025-06-19	0	47.95	47.90	47.95	47.00	50.80	2,088,057	102,009,093	48.854	47.95	47.90	47.95	47.00	50.80	2,088,057	48.854	-3.13%
2025-06-18	0	49.50	49.45	49.50	47.00	49.70	979,338	47,818,418	48.827	49.50	49.45	49.50	47.00	49.70	979,338	48.827	5.32%
2025-06-17	0	47.00	46.85	47.00	46.05	51.00	2,455,900	118,111,209	48.093	47.00	46.85	47.00	46.05	51.00	2,455,900	48.093	-4.47%
2025-06-16	0	49.20	49.05	49.20	46.90	50.40	1,790,400	88,049,650	49.179	49.20	49.05	49.20	46.90	50.40	1,790,400	49.179	2.93%
2025-06-13	0	47.80	47.80	48.00	46.55	49.20	1,415,735	67,439,360	47.636	47.80	47.80	48.00	46.55	49.20	1,415,735	47.636	-1.24%
2025-06-12	0	48.40	48.10	48.40	48.00	49.60	983,702	47,977,297	48.772	48.40	48.10	48.40	48.00	49.60	983,702	48.772	-0.92%
2025-06-11	0	48.85	48.80	48.85	48.00	49.50	956,400	46,482,227	48.601	48.85	48.80	48.85	48.00	49.50	956,400	48.601	-1.11%
2025-06-10	0	49.40	49.10	49.40	48.40	49.95	2,074,200	102,343,279	49.341	49.40	49.10	49.40	48.40	49.95	2,074,200	49.341	2.17%
2025-06-09	0	48.35	48.35	48.55	46.10	48.95	1,531,700	74,104,800	48.381	48.35	48.35	48.55	46.10	48.95	1,531,700	48.381	6.03%
2025-06-06	0	45.60	45.60	45.65	43.80	46.10	1,333,400	59,811,837	44.857	45.60	45.60	45.65	43.80	46.10	1,333,400	44.857	0.33%
2025-06-05	0	45.45	45.25	45.50	44.95	48.55	879,500	40,958,494	46.570	45.45	45.25	45.50	44.95	48.55	879,500	46.570	-5.31%
2025-06-04	0	48.00	48.00	48.20	46.30	49.95	2,035,360	98,309,556	48.301	48.00	48.00	48.20	46.30	49.95	2,035,360	48.301	4.23%
2025-06-03	0	46.05	46.05	46.25	44.80	46.60	877,900	40,144,652	45.728	46.05	46.05	46.25	44.80	46.60	877,900	45.728	-0.54%
2025-06-02	0	46.30	46.30	46.35	43.00	46.65	1,067,100	47,890,848	44.879	46.30	46.30	46.35	43.00	46.65	1,067,100	44.879	-0.75%
2025-05-30	0	46.65	46.65	46.70	44.35	47.10	2,987,299	138,058,987	46.215	46.65	46.65	46.70	44.35	47.10	2,987,299	46.215	5.19%
2025-05-29	0	44.35	44.35	44.50	42.40	44.50	862,900	37,889,089	43.909	44.35	44.35	44.50	42.40	44.50	862,900	43.909	1.26%
2025-05-28	0	43.80	43.80	43.90	42.05	43.90	682,500	29,632,109	43.417	43.80	43.80	43.90	42.05	43.90	682,500	43.417	2.58%
2025-05-27	0	42.70	42.70	43.25	42.10	43.95	732,000	31,657,285	43.248	42.70	42.70	43.25	42.10	43.95	732,000	43.248	1.43%
2025-05-26	0	42.10	42.10	42.15	41.20	42.75	877,300	36,734,939	41.873	42.10	42.10	42.15	41.20	42.75	877,300	41.873	0.00%
2025-05-23	0	42.10	42.10	42.15	42.00	43.60	1,361,000	58,292,042	42.830	42.10	42.10	42.15	42.00	43.60	1,361,000	42.830	-0.24%
2025-05-22	0	42.20	42.05	42.20	42.10	43.60	846,100	36,220,580	42.809	42.20	42.05	42.20	42.10	43.60	846,100	42.809	-2.99%
2025-05-21	0	43.50	43.50	43.70	40.40	44.05	2,069,034	88,670,332	42.856	43.50	43.50	43.70	40.40	44.05	2,069,034	42.856	7.27%
2025-05-20	0	40.55	40.55	40.80	39.70	41.45	1,227,900	49,895,577	40.635	40.55	40.55	40.80	39.70	41.45	1,227,900	40.635	3.18%
2025-05-19	0	39.30	39.30	39.45	38.05	40.00	399,700	15,501,123	38.782	39.30	39.30	39.45	38.05	40.00	399,700	38.782	-0.76%
2025-05-16	0	39.60	39.50	40.00	39.30	40.10	678,100	26,916,494	39.694	39.60	39.50	40.00	39.30	40.10	678,100	39.694	-1.00%
2025-05-15	0	40.00	39.90	40.00	37.15	40.55	1,705,974	67,817,708	39.753	40.00	39.90	40.00	37.15	40.55	1,705,974	39.753	5.54%
2025-05-14	0	37.90	37.45	37.90	36.50	38.25	671,300	25,050,740	37.317	37.90	37.45	37.90	36.50	38.25	671,300	37.317	3.55%
2025-05-13	0	36.60	36.40	36.60	34.55	38.05	1,749,500	64,440,449	36.834	36.60	36.40	36.60	34.55	38.05	1,749,500	36.834	6.86%
2025-05-12	0	34.25	34.25	34.55	32.75	35.00	1,302,450	44,224,342	33.955	34.25	34.25	34.55	32.75	35.00	1,302,450	33.955	-2.84%
2025-05-09	0	35.25	35.25	35.45	35.00	36.60	1,091,992	39,160,941	35.862	35.25	35.25	35.45	35.00	36.60	1,091,992	35.862	-0.70%
2025-05-08	0	35.50	35.40	35.50	34.70	36.70	739,900	26,042,924	35.198	35.50	35.40	35.50	34.70	36.70	739,900	35.198	-3.01%
2025-05-07	0	36.60	36.60	37.00	35.10	37.40	822,000	29,802,265	36.256	36.60	36.60	37.00	35.10	37.40	822,000	36.256	-1.21%
2025-05-06	0	37.05	37.00	37.05	36.35	40.35	784,623	29,694,778	37.846	37.05	37.00	37.05	36.35	40.35	784,623	37.846	-8.18%
2025-05-02	0	40.35	40.15	40.35	37.80	40.40	926,685	36,336,961	39.212	40.35	40.15	40.35	37.80	40.40	926,685	39.212	3.59%
2025-04-30	0	38.95	38.55	38.95	37.25	39.95	796,285	31,048,383	38.992	38.95	38.55	38.95	37.25	39.95	796,285	38.992	1.56%
2025-04-29	0	38.35	38.35	38.45	37.60	38.65	410,600	15,717,080	38.278	38.35	38.35	38.45	37.60	38.65	410,600	38.278	1.32%
2025-04-28	0	37.85	37.50	37.85	35.35	37.85	871,200	31,878,680	36.592	37.85	37.50	37.85	35.35	37.85	871,200	36.592	0.00%
2025-04-25	0	37.85	37.85	38.00	37.75	38.95	467,322	17,918,987	38.344	37.85	37.85	38.00	37.75	38.95	467,322	38.344	-2.82%
2025-04-24	0	38.95	38.80	38.95	37.10	39.00	937,400	36,047,109	38.454	38.95	38.80	38.95	37.10	39.00	937,400	38.454	3.32%
2025-04-23	0	37.70	37.60	37.70	37.10	38.70	903,100	34,318,480	38.001	37.70	37.60	37.70	37.10	38.70	903,100	38.001	-0.53%
2025-04-22	0	37.90	37.90	37.95	34.00	39.20	2,753,700	102,654,639	37.279	37.90	37.90	37.95	34.00	39.20	2,753,700	37.279	11.63%
2025-04-17	0	33.95	33.55	33.95	32.00	35.45	2,437,500	82,643,969	33.905	33.95	33.55	33.95	32.00	35.45	2,437,500	33.905	6.09%
2025-04-16	0	32.00	31.95	32.00	30.75	34.05	4,173,000	135,682,790	32.514	32.00	31.95	32.00	30.75	34.05	4,173,000	32.514	0.47%
2025-04-15	0	31.85	31.85	31.90	29.55	32.10	2,122,700	66,748,330	31.445	31.85	31.85	31.90	29.55	32.10	2,122,700	31.445	4.94%
2025-04-14	0	30.35	30.00	30.35	28.80	30.70	1,552,800	46,384,015	29.871	30.35	30.00	30.35	28.80	30.70	1,552,800	29.871	6.12%
2025-04-11	0	28.60	28.50	28.80	26.00	28.95	1,042,300	28,919,470	27.746	28.60	28.50	28.80	26.00	28.95	1,042,300	27.746	10.00%
2025-04-10	0	26.00	26.00	26.20	25.65	27.80	1,170,100	31,190,687	26.656	26.00	26.00	26.20	25.65	27.80	1,170,100	26.656	1.56%
2025-04-09	0	25.60	25.60	25.65	23.75	26.05	1,434,500	35,732,118	24.909	25.60	25.60	25.65	23.75	26.05	1,434,500	24.909	-1.92%
2025-04-08	0	26.10	26.10	26.15	24.85	27.90	1,032,517	27,033,823	26.182	26.10	26.10	26.15	24.85	27.90	1,032,517	26.182	-2.43%
2025-04-07	0	26.75	26.75	27.20	23.00	32.10	3,157,500	87,052,379	27.570	26.75	26.75	27.20	23.00	32.10	3,157,500	27.570	-19.06%
2025-04-03	0	33.05	33.00	33.10	31.95	34.30	1,246,700	40,856,339	32.772	33.05	33.00	33.10	31.95	34.30	1,246,700	32.772	-2.79%
2025-04-02	0	34.00	33.90	34.00	33.80	36.20	1,618,500	56,162,180	34.700	34.00	33.90	34.00	33.80	36.20	1,618,500	34.700	-5.03%
2025-04-01	0	35.80	35.70	35.80	34.35	36.45	2,530,000	90,214,076	35.658	35.80	35.70	35.80	34.35	36.45	2,530,000	35.658	4.22%
2025-03-31	0	34.35	34.35	34.50	33.10	34.80	791,929	26,886,338	33.950	34.35	34.35	34.50	33.10	34.80	791,929	33.950	-0.87%
2025-03-28	0	34.65	34.65	34.75	32.15	36.80	2,978,800	103,242,615	34.659	34.65	34.65	34.75	32.15	36.80	2,978,800	34.659	6.13%
2025-03-27	0	32.65	32.65	32.80	29.90	32.95	2,411,570	77,346,252	32.073	32.65	32.65	32.80	29.90	32.95	2,411,570	32.073	4.98%
2025-03-26	0	31.10	30.90	31.10	28.90	31.10	1,899,500	57,314,725	30.174	31.10	30.90	31.10	28.90	31.10	1,899,500	30.174	7.61%
2025-03-25	0	28.90	28.90	28.95	26.75	32.30	1,587,550	47,881,006	30.160	28.90	28.90	28.95	26.75	32.30	1,587,550	30.160	-8.54%
2025-03-24	0	31.60	31.40	31.60	29.30	31.65	1,043,100	32,341,120	31.005	31.60	31.40	31.60	29.30	31.65	1,043,100	31.005	3.61%
2025-03-21	0	30.50	30.45	30.50	29.35	33.80	4,173,800	128,530,366	30.795	30.50	30.45	30.50	29.35	33.80	4,173,800	30.795	-9.90%
2025-03-20	0	33.85	33.80	33.95	30.10	34.65	4,609,600	151,310,329	32.825	33.85	33.80	33.95	30.10	34.65	4,609,600	32.825	11.90%
2025-03-19	0	30.25	30.05	30.25	30.00	31.35	1,085,315	33,224,897	30.613	30.25	30.05	30.25	30.00	31.35	1,085,315	30.613	-3.82%
2025-03-18	0	31.45	31.45	31.60	30.30	31.75	1,260,300	39,302,250	31.185	31.45	31.45	31.60	30.30	31.75	1,260,300	31.185	4.14%
2025-03-17	0	30.20	30.05	30.25	29.70	30.95	494,200	14,975,630	30.303	30.20	30.05	30.25	29.70	30.95	494,200	30.303	-2.42%
2025-03-14	0	30.95	30.85	30.95	28.80	31.00	1,030,000	31,262,835	30.352	30.95	30.85	30.95	28.80	31.00	1,030,000	30.352	6.36%
2025-03-13	0	29.10	29.05	29.10	28.30	29.70	321,100	9,252,560	28.815	29.10	29.05	29.10	28.30	29.70	321,100	28.815	-1.69%
2025-03-12	0	29.60	29.60	30.00	29.60	30.75	511,700	15,474,145	30.241	29.60	29.60	30.00	29.60	30.75	511,700	30.241	-1.33%
2025-03-11	0	30.00	29.95	30.00	29.25	30.80	651,800	19,626,770	30.112	30.00	29.95	30.00	29.25	30.80	651,800	30.112	-0.66%
2025-03-10	0	30.20	30.15	30.20	27.00	31.85	1,653,700	50,550,162	30.568	30.20	30.15	30.20	27.00	31.85	1,653,700	30.568	-2.58%
2025-03-07	0	31.00	31.00	31.30	30.55	31.90	1,079,921	33,745,418	31.248	31.00	31.00	31.30	30.55	31.90	1,079,921	31.248	-1.43%
2025-03-06	0	31.45	31.45	31.60	28.05	31.75	3,802,405	115,327,727	30.330	31.45	31.45	31.60	28.05	31.75	3,802,405	30.330	12.32%
2025-03-05	0	28.00	28.00	28.15	26.70	28.75	1,923,000	53,383,663	27.761	28.00	28.00	28.15	26.70	28.75	1,923,000	27.761	2.75%
2025-03-04	0	27.25	27.25	27.35	26.60	27.60	922,655	25,142,667	27.250	27.25	27.25	27.35	26.60	27.60	922,655	27.250	-1.27%
2025-03-03	0	27.60	27.50	27.60	26.00	28.10	1,380,949	38,117,951	27.603	27.60	27.50	27.60	26.00	28.10	1,380,949	27.603	0.55%
2025-02-28	0	27.45	27.45	27.60	26.80	28.70	1,128,965	30,918,107	27.386	27.45	27.45	27.60	26.80	28.70	1,128,965	27.386	-2.83%
2025-02-27	0	28.25	28.25	28.50	26.85	29.20	3,049,156	85,939,966	28.185	28.25	28.25	28.50	26.85	29.20	3,049,156	28.185	2.17%
2025-02-26	0	27.65	27.65	27.75	23.05	28.20	5,643,200	143,839,715	25.489	27.65	27.65	27.75	23.05	28.20	5,643,200	25.489	18.92%
2025-02-25	0	23.25	23.25	23.45	21.40	23.45	2,853,025	64,852,805	22.731	23.25	23.25	23.45	21.40	23.45	2,853,025	22.731	5.92%
2025-02-24	0	21.95	21.95	22.05	21.15	22.45	1,266,700	27,825,315	21.967	21.95	21.95	22.05	21.15	22.45	1,266,700	21.967	3.05%
2025-02-21	0	21.30	21.20	21.30	20.60	21.30	576,900	12,140,730	21.045	21.30	21.20	21.30	20.60	21.30	576,900	21.045	3.90%
2025-02-20	0	20.50	20.45	20.50	20.15	20.95	463,300	9,445,680	20.388	20.50	20.45	20.50	20.15	20.95	463,300	20.388	-2.15%
2025-02-19	0	20.95	20.80	20.95	20.55	21.15	573,100	11,926,445	20.810	20.95	20.80	20.95	20.55	21.15	573,100	20.810	0.24%
2025-02-18	0	20.90	20.65	20.90	20.40	21.35	816,200	16,913,687	20.722	20.90	20.65	20.90	20.40	21.35	816,200	20.722	-0.24%
2025-02-17	0	20.95	20.95	21.10	20.75	21.80	1,084,100	23,012,680	21.227	20.95	20.95	21.10	20.75	21.80	1,084,100	21.227	-0.48%
2025-02-14	0	21.05	21.00	21.05	20.50	21.25	747,834	15,648,784	20.925	21.05	21.00	21.05	20.50	21.25	747,834	20.925	0.72%
2025-02-13	0	20.90	20.85	20.90	20.80	21.90	964,092	20,634,699	21.403	20.90	20.85	20.90	20.80	21.90	964,092	21.403	-3.46%
2025-02-12	0	21.65	21.55	21.65	21.00	21.90	614,600	13,234,184	21.533	21.65	21.55	21.65	21.00	21.90	614,600	21.533	4.34%
2025-02-11	0	20.75	20.65	20.75	20.40	21.05	893,500	18,576,372	20.791	20.75	20.65	20.75	20.40	21.05	893,500	20.791	-1.43%
2025-02-10	0	21.05	20.90	21.05	20.15	22.00	1,854,097	39,564,801	21.339	21.05	20.90	21.05	20.15	22.00	1,854,097	21.339	4.99%
2025-02-07	0	20.05	20.05	20.10	18.60	20.50	1,918,200	38,101,474	19.863	20.05	20.05	20.10	18.60	20.50	1,918,200	19.863	8.38%
2025-02-06	0	18.50	18.50	18.54	17.96	18.70	1,021,500	18,873,248	18.476	18.50	18.50	18.54	17.96	18.70	1,021,500	18.476	3.01%
2025-02-05	0	17.96	17.96	18.04	17.08	18.16	1,675,900	29,260,713	17.460	17.96	17.96	18.04	17.08	18.16	1,675,900	17.460	1.13%
2025-02-04	0	17.76	17.76	17.90	17.04	18.02	1,114,200	19,624,989	17.614	17.76	17.76	17.90	17.04	18.02	1,114,200	17.614	4.59%
2025-02-03	0	16.98	16.98	17.00	16.62	17.06	596,103	10,113,872	16.967	16.98	16.98	17.00	16.62	17.06	596,103	16.967	1.31%
2025-01-28	0	16.76	16.76	16.88	16.66	17.02	628,700	10,601,556	16.863	16.76	16.76	16.88	16.66	17.02	628,700	16.863	-1.41%
2025-01-27	0	17.00	16.90	17.00	16.10	17.00	1,150,500	19,288,832	16.766	17.00	16.90	17.00	16.10	17.00	1,150,500	16.766	5.59%
2025-01-24	0	16.10	16.10	16.12	15.74	16.48	1,144,000	18,584,479	16.245	16.10	16.10	16.12	15.74	16.48	1,144,000	16.245	2.29%
2025-01-23	0	15.74	15.74	15.98	15.20	17.00	6,640,200	106,957,232	16.108	15.74	15.74	15.98	15.20	17.00	6,640,200	16.108	-7.95%
2025-01-22	0	17.10	17.10	17.44	17.10	18.60	734,500	13,087,085	17.818	17.10	17.10	17.44	17.10	18.60	734,500	17.818	-4.36%
2025-01-21	0	17.88	17.88	17.90	17.86	19.02	3,111,500	57,036,961	18.331	17.88	17.88	17.90	17.86	19.02	3,111,500	18.331	-5.89%
2025-01-20	0	19.00	19.00	19.04	18.96	19.34	1,031,800	19,634,939	19.030	19.00	19.00	19.04	18.96	19.34	1,031,800	19.030	-0.11%
2025-01-17	0	19.02	19.00	19.02	19.00	19.32	1,089,000	20,800,492	19.101	19.02	19.00	19.02	19.00	19.32	1,089,000	19.101	-1.45%
2025-01-16	0	19.30	19.30	19.34	19.20	19.70	680,500	13,261,042	19.487	19.30	19.30	19.34	19.20	19.70	680,500	19.487	-1.43%
2025-01-15	0	19.58	19.54	19.58	19.54	20.35	1,312,200	26,221,537	19.983	19.58	19.54	19.58	19.54	20.35	1,312,200	19.983	-3.07%
2025-01-14	0	20.20	20.20	20.25	19.90	21.75	3,446,900	70,562,310	20.471	20.20	20.20	20.25	19.90	21.75	3,446,900	20.471	-10.22%
2025-01-13	0	22.50	22.50	22.55	21.50	23.00	1,939,251	43,427,374	22.394	22.50	22.50	22.55	21.50	23.00	1,939,251	22.394	-3.02%
2025-01-10	0	23.20	23.20	23.25	23.20	23.50	1,669,300	39,005,185	23.366	23.20	23.20	23.25	23.20	23.50	1,669,300	23.366	-1.69%
2025-01-09	0	23.60	23.60	23.65	23.50	23.65	849,000	20,043,690	23.609	23.60	23.60	23.65	23.50	23.65	849,000	23.609	0.21%
2025-01-08	0	23.55	23.50	23.55	23.45	23.55	177,807	4,177,417	23.494	23.55	23.50	23.55	23.45	23.55	177,807	23.494	0.21%
2025-01-07	0	23.50	23.45	23.50	23.40	23.65	668,174	15,752,538	23.576	23.50	23.45	23.50	23.40	23.65	668,174	23.576	-0.63%
2025-01-06	0	23.65	23.60	23.65	23.55	23.80	370,200	8,760,070	23.663	23.65	23.60	23.65	23.55	23.80	370,200	23.663	0.00%
2025-01-03	0	23.65	23.60	23.65	23.45	23.75	280,900	6,639,245	23.636	23.65	23.60	23.65	23.45	23.75	280,900	23.636	0.64%
2025-01-02	0	23.50	23.45	23.50	23.30	23.60	568,600	13,341,415	23.464	23.50	23.45	23.50	23.30	23.60	568,600	23.464	-0.84%
2024-12-31	0	23.70	23.60	23.70	23.60	23.90	100,700	2,399,565	23.829	23.70	23.60	23.70	23.60	23.90	100,700	23.829	-0.84%
2024-12-30	0	23.90	23.85	23.90	23.85	23.95	318,500	7,613,880	23.905	23.90	23.85	23.90	23.85	23.95	318,500	23.905	0.00%
2024-12-27	0	23.90	23.85	23.90	23.80	23.95	478,603	11,433,890	23.890	23.90	23.85	23.90	23.80	23.95	478,603	23.890	0.00%
2024-12-24	0	23.90	23.85	23.90	23.85	24.00	520,200	12,448,110	23.929	23.90	23.85	23.90	23.85	24.00	520,200	23.929	0.00%
2024-12-23	0	23.90	23.80	23.90	23.80	23.95	699,800	16,726,270	23.902	23.90	23.80	23.90	23.80	23.95	699,800	23.902	0.00%
2024-12-20	0	23.90	23.85	23.90	23.80	23.95	610,800	14,581,765	23.873	23.90	23.85	23.90	23.80	23.95	610,800	23.873	0.21%
2024-12-19	0	23.85	23.80	23.85	23.70	23.90	588,900	14,039,930	23.841	23.85	23.80	23.85	23.70	23.90	588,900	23.841	0.00%
2024-12-18	0	23.85	23.80	23.85	23.65	23.85	1,535,200	36,452,640	23.745	23.85	23.80	23.85	23.65	23.85	1,535,200	23.745	1.06%
2024-12-17	0	23.60	23.60	23.65	23.30	23.75	2,378,015	56,079,791	23.583	23.60	23.60	23.65	23.30	23.75	2,378,015	23.583	6.07%
2024-12-16	0	22.25	22.20	22.25	22.00	22.30	132,500	2,940,020	22.189	22.25	22.20	22.25	22.00	22.30	132,500	22.189	0.23%
2024-12-13	0	22.20	22.05	22.20	21.90	22.30	13,600	300,365	22.086	22.20	22.05	22.20	21.90	22.30	13,600	22.086	-0.45%
2024-12-12	0	22.30	22.10	22.30	22.00	22.30	165,700	3,678,220	22.198	22.30	22.10	22.30	22.00	22.30	165,700	22.198	0.22%
2024-12-11	0	22.25	22.25	22.35	22.15	22.40	48,200	1,073,595	22.274	22.25	22.25	22.35	22.15	22.40	48,200	22.274	-0.22%
2024-12-10	0	22.30	22.15	22.30	22.00	22.30	169,800	3,768,390	22.193	22.30	22.15	22.30	22.00	22.30	169,800	22.193	0.68%
2024-12-09	0	22.15	22.15	22.20	21.95	22.15	59,319	1,308,488	22.058	22.15	22.15	22.20	21.95	22.15	59,319	22.058	0.00%
2024-12-06	0	22.15	22.00	22.15	21.60	22.20	214,300	4,720,655	22.028	22.15	22.00	22.15	21.60	22.20	214,300	22.028	3.02%
2024-12-05	0	21.50	21.50	21.60	21.30	21.80	28,400	613,060	21.587	21.50	21.50	21.60	21.30	21.80	28,400	21.587	-0.46%
2024-12-04	0	21.60	21.60	21.75	21.45	21.75	86,000	1,851,285	21.527	21.60	21.60	21.75	21.45	21.75	86,000	21.527	0.00%
2024-12-03	0	21.60	21.55	21.60	21.45	21.80	19,412	418,585	21.563	21.60	21.55	21.60	21.45	21.80	19,412	21.563	0.47%
2024-12-02	0	21.50	21.50	21.55	21.50	21.70	12,300	265,275	21.567	21.50	21.50	21.55	21.50	21.70	12,300	21.567	0.00%
2024-11-29	0	21.50	21.50	21.65	21.20	21.55	67,200	1,430,765	21.291	21.50	21.50	21.65	21.20	21.55	67,200	21.291	0.23%
2024-11-28	0	21.45	21.45	21.55	21.40	21.70	14,800	319,000	21.554	21.45	21.45	21.55	21.40	21.70	14,800	21.554	-1.15%
2024-11-27	0	21.70	21.55	21.70	20.90	21.85	210,000	4,493,675	21.398	21.70	21.55	21.70	20.90	21.85	210,000	21.398	5.34%
2024-11-26	0	20.60	20.60	20.75	20.45	20.85	707,130	14,587,771	20.630	20.60	20.60	20.75	20.45	20.85	707,130	20.630	-1.44%
2024-11-25	0	20.90	20.90	21.10	20.75	21.55	345,300	7,252,620	21.004	20.90	20.90	21.10	20.75	21.55	345,300	21.004	3.21%
2024-11-22	0	20.25	20.00	20.25	20.00	20.30	402,800	8,073,737	20.044	20.25	20.00	20.25	20.00	20.30	402,800	20.044	-0.25%
2024-11-21	0	20.30	20.30	20.50	20.15	20.45	230,800	4,676,220	20.261	20.30	20.30	20.50	20.15	20.45	230,800	20.261	-0.25%
2024-11-20	0	20.35	20.35	20.55	20.15	20.55	405,400	8,274,872	20.412	20.35	20.35	20.55	20.15	20.55	405,400	20.412	0.25%
2024-11-19	0	20.30	20.30	20.35	20.00	20.45	88,200	1,776,615	20.143	20.30	20.30	20.35	20.00	20.45	88,200	20.143	-0.25%
2024-11-18	0	20.35	20.20	20.35	20.15	20.35	51,200	1,033,950	20.194	20.35	20.20	20.35	20.15	20.35	51,200	20.194	0.99%
2024-11-15	0	20.15	20.15	20.25	20.15	20.30	25,300	511,720	20.226	20.15	20.15	20.25	20.15	20.30	25,300	20.226	-0.49%
2024-11-14	0	20.25	20.25	20.30	20.25	20.50	22,400	455,120	20.318	20.25	20.25	20.30	20.25	20.50	22,400	20.318	-1.94%
2024-11-13	0	20.65	20.55	20.65	20.35	20.65	75,100	1,533,090	20.414	20.65	20.55	20.65	20.35	20.65	75,100	20.414	0.73%
2024-11-12	0	20.50	20.50	20.65	20.50	20.90	174,800	3,609,840	20.651	20.50	20.50	20.65	20.50	20.90	174,800	20.651	-2.15%
2024-11-11	0	20.95	20.95	21.00	20.65	21.10	112,500	2,344,580	20.841	20.95	20.95	21.00	20.65	21.10	112,500	20.841	-0.24%
2024-11-08	0	21.00	21.00	21.10	21.00	21.40	177,800	3,735,757	21.011	21.00	21.00	21.10	21.00	21.40	177,800	21.011	0.00%
2024-11-07	0	21.00	21.00	21.20	21.00	21.40	217,500	4,579,567	21.055	21.00	21.00	21.20	21.00	21.40	217,500	21.055	-0.47%
2024-11-06	0	21.10	21.10	21.20	21.05	21.50	141,900	3,020,515	21.286	21.10	21.10	21.20	21.05	21.50	141,900	21.286	-1.63%
2024-11-05	0	21.45	21.25	21.45	20.90	21.85	635,400	13,481,430	21.217	21.45	21.25	21.45	20.90	21.85	635,400	21.217	-1.61%
2024-11-04	0	21.80	21.70	21.80	21.70	22.05	73,400	1,602,965	21.839	21.80	21.70	21.80	21.70	22.05	73,400	21.839	-0.46%
2024-11-01	0	21.90	21.90	22.00	21.65	22.05	105,200	2,298,905	21.853	21.90	21.90	22.00	21.65	22.05	105,200	21.853	0.69%
2024-10-31	0	21.75	21.75	21.90	21.55	22.10	84,700	1,838,522	21.706	21.75	21.75	21.90	21.55	22.10	84,700	21.706	-1.81%
2024-10-30	0	22.15	21.80	22.15	21.70	22.15	197,000	4,325,780	21.958	22.15	21.80	22.15	21.70	22.15	197,000	21.958	-0.23%
2024-10-29	0	22.20	21.80	22.20	21.65	22.40	131,200	2,883,552	21.978	22.20	21.80	22.20	21.65	22.40	131,200	21.978	1.83%
2024-10-28	0	21.80	21.80	21.85	21.60	22.00	48,800	1,062,057	21.763	21.80	21.80	21.85	21.60	22.00	48,800	21.763	0.93%
2024-10-25	0	21.60	21.60	21.70	21.45	21.75	152,800	3,301,830	21.609	21.60	21.60	21.70	21.45	21.75	152,800	21.609	-0.46%
2024-10-24	0	21.70	21.70	21.75	21.00	21.90	379,700	8,115,375	21.373	21.70	21.70	21.75	21.00	21.90	379,700	21.373	-0.91%
2024-10-23	0	21.90	21.90	22.10	21.80	22.10	85,300	1,874,035	21.970	21.90	21.90	22.10	21.80	22.10	85,300	21.970	-0.68%
2024-10-22	0	22.05	22.05	22.20	22.00	22.30	17,400	384,912	22.121	22.05	22.05	22.20	22.00	22.30	17,400	22.121	-1.56%
2024-10-21	0	22.40	22.10	22.40	21.95	22.40	165,400	3,667,937	22.176	22.40	22.10	22.40	21.95	22.40	165,400	22.176	-0.22%
2024-10-18	0	22.45	22.40	22.45	22.30	22.55	49,000	1,098,420	22.417	22.45	22.40	22.45	22.30	22.55	49,000	22.417	-0.66%
2024-10-17	0	22.60	22.45	22.60	22.40	22.60	206,200	4,627,270	22.441	22.60	22.45	22.60	22.40	22.60	206,200	22.441	-0.22%
2024-10-16	0	22.65	22.50	22.65	22.50	22.70	168,400	3,802,747	22.582	22.65	22.50	22.65	22.50	22.70	168,400	22.582	-0.66%
2024-10-15	0	22.80	22.70	22.80	22.65	22.80	111,042	2,522,640	22.718	22.80	22.70	22.80	22.65	22.80	111,042	22.718	0.44%
2024-10-14	0	22.70	22.70	22.80	22.60	22.80	88,100	2,003,195	22.738	22.70	22.70	22.80	22.60	22.80	88,100	22.738	-0.22%
2024-10-10	0	22.75	22.75	22.80	22.45	22.75	220,800	5,002,465	22.656	22.75	22.75	22.80	22.45	22.75	220,800	22.656	0.66%
2024-10-09	0	22.60	22.45	22.60	22.40	22.60	403,600	9,076,870	22.490	22.60	22.45	22.60	22.40	22.60	403,600	22.490	0.44%
2024-10-08	0	22.50	22.50	22.55	22.40	22.60	398,621	8,976,939	22.520	22.50	22.50	22.55	22.40	22.60	398,621	22.520	-0.66%
2024-10-07	0	22.65	22.60	22.65	22.55	22.75	328,600	7,437,122	22.633	22.65	22.60	22.65	22.55	22.75	328,600	22.633	0.22%
2024-10-04	0	22.60	22.60	22.65	22.55	22.70	399,800	9,034,650	22.598	22.60	22.60	22.65	22.55	22.70	399,800	22.598	-1.09%
2024-10-03	0	22.85	22.60	22.85	22.60	23.00	180,370	4,086,438	22.656	22.85	22.60	22.85	22.60	23.00	180,370	22.656	-0.22%
2024-10-02	0	22.90	22.65	22.90	22.50	22.90	587,900	13,325,985	22.667	22.90	22.65	22.90	22.50	22.90	587,900	22.667	1.33%
2024-09-30	0	22.60	22.60	22.65	22.50	22.70	818,800	18,497,185	22.591	22.60	22.60	22.65	22.50	22.70	818,800	22.591	-0.66%
2024-09-27	0	22.75	22.60	22.75	22.60	22.90	535,100	12,117,670	22.646	22.75	22.60	22.75	22.60	22.90	535,100	22.646	-0.87%
2024-09-26	0	22.95	22.90	22.95	22.60	23.00	690,500	15,791,860	22.870	22.95	22.90	22.95	22.60	23.00	690,500	22.870	-0.22%
2024-09-25	0	23.00	22.90	23.00	22.90	23.00	157,400	3,611,855	22.947	23.00	22.90	23.00	22.90	23.00	157,400	22.947	0.00%
2024-09-24	0	23.00	23.00	23.05	22.90	23.10	440,154	10,120,911	22.994	23.00	23.00	23.05	22.90	23.10	440,154	22.994	0.00%
2024-09-23	0	23.00	23.00	23.05	22.95	23.10	521,500	12,001,250	23.013	23.00	23.00	23.05	22.95	23.10	521,500	23.013	-0.22%
2024-09-20	0	23.05	23.05	23.10	23.00	23.10	213,600	4,923,212	23.049	23.05	23.05	23.10	23.00	23.10	213,600	23.049	-0.43%
2024-09-19	0	23.15	23.05	23.15	23.00	23.15	428,600	9,889,048	23.073	23.15	23.05	23.15	23.00	23.15	428,600	23.073	0.00%
2024-09-17	0	23.15	23.10	23.15	23.10	23.20	127,800	2,957,025	23.138	23.15	23.10	23.15	23.10	23.20	127,800	23.138	0.00%
2024-09-16	0	23.15	23.05	23.15	23.00	23.15	143,600	3,310,625	23.054	23.15	23.05	23.15	23.00	23.15	143,600	23.054	0.00%
2024-09-13	0	23.15	23.05	23.15	23.05	23.20	130,300	3,011,955	23.116	23.15	23.05	23.15	23.05	23.20	130,300	23.116	0.00%
2024-09-12	0	23.15	23.10	23.15	23.05	23.25	194,300	4,496,172	23.140	23.15	23.10	23.15	23.05	23.25	194,300	23.140	0.22%
2024-09-11	0	23.10	23.00	23.10	23.00	23.10	278,500	6,416,745	23.040	23.10	23.00	23.10	23.00	23.10	278,500	23.040	-0.22%
2024-09-10	0	23.15	23.05	23.15	23.00	23.15	311,200	7,175,075	23.056	23.15	23.05	23.15	23.00	23.15	311,200	23.056	0.22%
2024-09-09	0	23.10	23.05	23.10	23.00	23.10	382,700	8,824,720	23.059	23.10	23.05	23.10	23.00	23.10	382,700	23.059	-0.22%
2024-09-05	0	23.15	23.10	23.15	23.05	23.25	228,300	5,275,150	23.106	23.15	23.10	23.15	23.05	23.25	228,300	23.106	-0.22%
2024-09-04	0	23.20	23.20	23.25	23.10	23.25	442,964	10,276,967	23.200	23.20	23.20	23.25	23.10	23.25	442,964	23.200	0.00%
2024-09-03	0	23.20	23.10	23.20	23.00	23.20	815,048	18,815,869	23.086	23.20	23.10	23.20	23.00	23.20	815,048	23.086	0.65%
2024-09-02	0	23.05	23.00	23.05	22.85	23.05	481,800	11,073,826	22.984	23.05	23.00	23.05	22.85	23.05	481,800	22.984	0.22%
2024-08-30	0	23.00	22.95	23.00	22.85	23.10	1,343,352	30,889,145	22.994	23.00	22.95	23.00	22.85	23.10	1,343,352	22.994	0.00%
2024-08-29	0	23.00	23.00	23.05	23.00	23.10	154,000	3,547,950	23.039	23.00	23.00	23.05	23.00	23.10	154,000	23.039	-0.22%
2024-08-28	0	23.05	23.00	23.05	23.00	23.10	256,100	5,901,644	23.044	23.05	23.00	23.05	23.00	23.10	256,100	23.044	0.22%
2024-08-27	0	23.00	23.00	23.05	23.00	23.10	408,100	9,407,309	23.051	23.00	23.00	23.05	23.00	23.10	408,100	23.051	-0.22%
2024-08-26	0	23.05	23.00	23.05	22.90	23.10	459,803	10,588,570	23.028	23.05	23.00	23.05	22.90	23.10	459,803	23.028	0.66%
2024-08-23	0	22.90	22.90	23.00	22.80	23.00	168,800	3,873,273	22.946	22.90	22.90	23.00	22.80	23.00	168,800	22.946	-0.65%
2024-08-22	0	23.05	23.00	23.05	22.95	23.05	422,600	9,723,335	23.008	23.05	23.00	23.05	22.95	23.05	422,600	23.008	0.00%
2024-08-21	0	23.05	23.00	23.05	22.95	23.05	555,800	12,786,768	23.006	23.05	23.00	23.05	22.95	23.05	555,800	23.006	0.22%
2024-08-20	0	23.00	23.00	23.05	22.90	23.05	249,400	5,733,860	22.991	23.00	23.00	23.05	22.90	23.05	249,400	22.991	-0.22%
2024-08-19	0	23.05	23.00	23.05	22.95	23.10	457,334	10,521,267	23.006	23.05	23.00	23.05	22.95	23.10	457,334	23.006	0.22%
2024-08-16	0	23.00	22.90	23.00	22.90	23.00	45,800	1,050,960	22.947	23.00	22.90	23.00	22.90	23.00	45,800	22.947	0.00%
2024-08-15	0	23.00	22.90	23.00	22.90	23.00	43,900	1,006,642	22.930	23.00	22.90	23.00	22.90	23.00	43,900	22.930	0.44%
2024-08-14	0	22.90	22.90	22.95	22.80	22.90	56,300	1,287,330	22.866	22.90	22.90	22.95	22.80	22.90	56,300	22.866	-0.43%
2024-08-13	0	23.00	22.90	23.00	22.70	23.00	114,900	2,628,932	22.880	23.00	22.90	23.00	22.70	23.00	114,900	22.880	0.22%
2024-08-12	0	22.95	22.95	23.00	22.70	23.00	131,600	3,012,437	22.891	22.95	22.95	23.00	22.70	23.00	131,600	22.891	1.32%
2024-08-09	0	22.65	22.65	22.75	22.65	22.95	311,800	7,069,447	22.673	22.65	22.65	22.75	22.65	22.95	311,800	22.673	-1.52%
2024-08-08	0	23.00	22.95	23.00	22.75	23.00	240,600	5,498,272	22.852	23.00	22.95	23.00	22.75	23.00	240,600	22.852	0.22%
2024-08-07	0	22.95	22.80	22.95	22.80	23.45	278,800	6,403,878	22.969	22.95	22.80	22.95	22.80	23.45	278,800	22.969	0.22%
2024-08-06	0	22.90	22.80	22.90	22.60	22.95	238,500	5,427,300	22.756	22.90	22.80	22.90	22.60	22.95	238,500	22.756	1.10%
2024-08-05	0	22.65	22.60	22.65	22.50	22.80	530,000	11,972,415	22.589	22.65	22.60	22.65	22.50	22.80	530,000	22.589	0.22%
2024-08-02	0	22.60	22.55	22.60	22.50	22.75	65,300	1,474,776	22.585	22.60	22.55	22.60	22.50	22.75	65,300	22.585	-0.22%
2024-08-01	0	22.65	22.50	22.65	22.35	22.65	289,400	6,499,905	22.460	22.65	22.50	22.65	22.35	22.65	289,400	22.460	1.34%
2024-07-31	0	22.35	22.35	22.45	22.35	22.50	203,684	4,566,074	22.417	22.35	22.35	22.45	22.35	22.50	203,684	22.417	-0.67%
2024-07-30	0	22.50	22.40	22.50	22.40	22.55	152,100	3,415,800	22.458	22.50	22.40	22.50	22.40	22.55	152,100	22.458	0.22%
2024-07-29	0	22.45	22.45	22.50	22.40	22.60	181,700	4,080,520	22.457	22.45	22.45	22.50	22.40	22.60	181,700	22.457	0.00%
2024-07-26	0	22.45	22.40	22.45	22.35	22.50	116,900	2,621,784	22.428	22.45	22.40	22.45	22.35	22.50	116,900	22.428	0.22%
2024-07-25	0	22.40	22.40	22.45	22.40	22.50	403,200	9,037,090	22.413	22.40	22.40	22.45	22.40	22.50	403,200	22.413	-0.44%
2024-07-24	0	22.50	22.45	22.50	22.40	22.55	253,100	5,687,755	22.472	22.50	22.45	22.50	22.40	22.55	253,100	22.472	0.22%
2024-07-23	0	22.45	22.40	22.45	22.40	22.55	982,501	22,148,292	22.543	22.45	22.40	22.45	22.40	22.55	982,501	22.543	-0.22%
2024-07-22	0	22.50	22.45	22.50	22.40	22.50	196,900	4,417,466	22.435	22.50	22.45	22.50	22.40	22.50	196,900	22.435	0.22%
2024-07-19	0	22.45	22.45	22.50	22.45	22.60	114,400	2,572,528	22.487	22.45	22.45	22.50	22.45	22.60	114,400	22.487	-0.66%
2024-07-18	0	22.60	22.50	22.60	22.50	22.65	353,600	7,975,846	22.556	22.60	22.50	22.60	22.50	22.65	353,600	22.556	0.67%
2024-07-17	0	22.45	22.45	22.50	22.40	22.55	515,100	11,562,003	22.446	22.45	22.45	22.50	22.40	22.55	515,100	22.446	-0.44%
2024-07-16	0	22.55	22.50	22.55	22.40	22.70	832,900	18,783,189	22.552	22.55	22.50	22.55	22.40	22.70	832,900	22.552	0.00%
2024-07-15	0	22.55	22.55	22.60	22.55	22.65	255,500	5,769,981	22.583	22.55	22.55	22.60	22.55	22.65	255,500	22.583	-0.44%
2024-07-12	0	22.65	22.65	22.70	22.55	22.70	1,715,000	38,761,635	22.602	22.65	22.65	22.70	22.55	22.70	1,715,000	22.602	0.22%
2024-07-11	0	22.60	22.55	22.60	22.50	22.75	404,700	9,138,480	22.581	22.60	22.55	22.60	22.50	22.75	404,700	22.581	-0.44%
2024-07-10	0	22.70	22.65	22.70	22.60	22.80	632,200	14,337,915	22.679	22.70	22.65	22.70	22.60	22.80	632,200	22.679	-0.22%
2024-07-09	0	22.75	22.65	22.75	22.60	22.90	1,180,000	26,866,920	22.769	22.75	22.65	22.75	22.60	22.90	1,180,000	22.769	-0.44%
2024-07-08	0	22.85	22.80	22.85	22.70	22.95	3,226,039	73,611,816	22.818	22.85	22.80	22.85	22.70	22.95	3,226,039	22.818	-0.65%
2024-07-05	0	23.00	22.85	23.00	22.80	23.00	1,099,249	25,140,675	22.871	23.00	22.85	23.00	22.80	23.00	1,099,249	22.871	0.66%
2024-07-04	0	22.85	22.70	22.85	22.70	22.90	1,112,600	25,372,112	22.804	22.85	22.70	22.85	22.70	22.90	1,112,600	22.804	-0.22%
2024-07-03	0	22.90	22.85	22.90	22.65	22.95	573,700	13,071,372	22.784	22.90	22.85	22.90	22.65	22.95	573,700	22.784	0.00%
2024-07-02	0	22.90	22.80	22.90	22.60	22.90	1,186,778	26,944,500	22.704	22.90	22.80	22.90	22.60	22.90	1,186,778	22.704	0.22%
2024-06-28	0	22.85	22.80	22.85	22.70	23.05	1,812,500	41,472,157	22.881	22.85	22.80	22.85	22.70	23.05	1,812,500	22.881	-0.65%
2024-06-27	0	23.00	23.00	23.05	22.60	23.05	2,465,848	56,435,088	22.887	23.00	23.00	23.05	22.60	23.05	2,465,848	22.887	1.77%
2024-06-26	0	22.60	22.60	22.70	22.40	22.75	7,039,639	158,718,432	22.546	22.60	22.60	22.70	22.40	22.75	7,039,639	22.546	0.44%
2024-06-25	0	22.50	22.50	22.55	21.95	22.85	12,261,675	273,581,809	22.312	22.50	22.50	22.55	21.95	22.85	12,261,675	22.312	19.43%
2024-06-24	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2024-05-22	0	18.84	18.84	18.94	18.02	18.94	1,303,518	24,359,355	18.687	18.84	18.84	18.94	18.02	18.94	1,303,518	18.687	4.67%
2024-05-21	0	18.00	17.96	18.00	17.10	18.68	732,500	12,987,006	17.730	18.00	17.96	18.00	17.10	18.68	732,500	17.730	0.78%
2024-05-20	0	17.86	17.86	17.94	17.80	18.26	404,100	7,308,474	18.086	17.86	17.86	17.94	17.80	18.26	404,100	18.086	-0.67%
2024-05-17	0	17.98	17.98	18.00	17.64	18.18	640,600	11,450,097	17.874	17.98	17.98	18.00	17.64	18.18	640,600	17.874	-1.21%
2024-05-16	0	18.20	18.06	18.20	17.22	18.34	1,585,600	28,303,378	17.850	18.20	18.06	18.20	17.22	18.34	1,585,600	17.850	3.53%
2024-05-14	0	17.58	17.50	17.58	17.06	17.88	609,100	10,620,252	17.436	17.58	17.50	17.58	17.06	17.88	609,100	17.436	2.09%
2024-05-13	0	17.22	17.20	17.22	17.08	17.78	518,000	8,892,172	17.166	17.22	17.20	17.22	17.08	17.78	518,000	17.166	0.12%
2024-05-10	0	17.20	17.10	17.20	16.66	17.20	325,101	5,511,015	16.952	17.20	17.10	17.20	16.66	17.20	325,101	16.952	1.42%
2024-05-09	0	16.96	16.96	17.00	16.92	17.48	360,700	6,172,686	17.113	16.96	16.96	17.00	16.92	17.48	360,700	17.113	-2.97%
2024-05-08	0	17.48	17.38	17.48	16.80	17.50	395,700	6,843,710	17.295	17.48	17.38	17.48	16.80	17.50	395,700	17.295	1.63%
2024-05-07	0	17.20	17.20	17.26	16.42	17.68	580,500	10,042,516	17.300	17.20	17.20	17.26	16.42	17.68	580,500	17.300	3.49%
2024-05-06	0	16.62	16.62	16.72	16.34	17.00	157,900	2,640,965	16.726	16.62	16.62	16.72	16.34	17.00	157,900	16.726	0.12%
2024-05-03	0	16.60	16.60	16.66	16.18	16.98	405,400	6,738,732	16.622	16.60	16.60	16.66	16.18	16.98	405,400	16.622	-0.60%
2024-05-02	0	16.70	16.70	16.74	16.08	17.02	465,438	7,684,875	16.511	16.70	16.70	16.74	16.08	17.02	465,438	16.511	2.33%
2024-04-30	0	16.32	16.22	16.32	15.82	17.00	446,100	7,304,763	16.375	16.32	16.22	16.32	15.82	17.00	446,100	16.375	-2.74%
2024-04-29	0	16.78	16.78	16.98	15.88	16.98	686,200	11,448,826	16.684	16.78	16.78	16.98	15.88	16.98	686,200	16.684	1.70%
2024-04-26	0	16.50	16.38	16.50	15.90	16.50	594,000	9,642,572	16.233	16.50	16.38	16.50	15.90	16.50	594,000	16.233	0.98%
2024-04-25	0	16.34	16.30	16.34	15.40	16.48	466,100	7,510,228	16.113	16.34	16.30	16.34	15.40	16.48	466,100	16.113	4.08%
2024-04-24	0	15.70	15.70	15.78	15.10	15.84	583,600	9,122,392	15.631	15.70	15.70	15.78	15.10	15.84	583,600	15.631	2.88%
2024-04-23	0	15.26	15.26	15.28	14.82	15.36	419,700	6,414,146	15.283	15.26	15.26	15.28	14.82	15.36	419,700	15.283	0.00%
2024-04-22	0	15.26	15.20	15.26	14.70	15.36	749,000	11,379,050	15.192	15.26	15.20	15.26	14.70	15.36	749,000	15.192	2.97%
2024-04-19	0	14.82	14.82	15.00	14.12	15.04	359,900	5,264,701	14.628	14.82	14.82	15.00	14.12	15.04	359,900	14.628	1.09%
2024-04-18	0	14.66	14.66	14.88	14.16	14.80	161,100	2,339,316	14.521	14.66	14.66	14.88	14.16	14.80	161,100	14.521	0.69%
2024-04-17	0	14.56	14.40	14.56	14.10	14.60	143,000	2,059,236	14.400	14.56	14.40	14.56	14.10	14.60	143,000	14.400	0.00%
2024-04-16	0	14.56	14.34	14.66	14.20	14.78	262,100	3,791,940	14.468	14.56	14.34	14.66	14.20	14.78	262,100	14.468	-1.22%
2024-04-15	0	14.74	14.74	14.88	14.66	15.10	161,800	2,406,380	14.873	14.74	14.74	14.88	14.66	15.10	161,800	14.873	-0.14%
2024-04-12	0	14.76	14.76	14.80	14.40	14.80	193,500	2,822,782	14.588	14.76	14.76	14.80	14.40	14.80	193,500	14.588	0.54%
2024-04-11	0	14.68	14.64	14.72	14.40	14.88	138,200	2,022,264	14.633	14.68	14.64	14.72	14.40	14.88	138,200	14.633	-1.48%
2024-04-10	0	14.90	14.78	14.90	14.70	15.18	242,400	3,614,879	14.913	14.90	14.78	14.90	14.70	15.18	242,400	14.913	-1.32%
2024-04-09	0	15.10	15.10	15.12	14.58	15.28	492,100	7,389,716	15.017	15.10	15.10	15.12	14.58	15.28	492,100	15.017	0.67%
2024-04-08	0	15.00	14.88	15.00	14.60	15.20	335,300	5,010,352	14.943	15.00	14.88	15.00	14.60	15.20	335,300	14.943	3.16%
2024-04-05	0	14.54	14.48	14.54	13.74	14.54	429,900	6,052,032	14.078	14.54	14.48	14.54	13.74	14.54	429,900	14.078	2.83%
2024-04-03	0	14.14	14.04	14.14	13.84	14.18	145,500	2,039,090	14.014	14.14	14.04	14.14	13.84	14.18	145,500	14.014	-1.12%
2024-04-02	0	14.30	14.04	14.30	13.60	14.48	256,700	3,618,466	14.096	14.30	14.04	14.30	13.60	14.48	256,700	14.096	4.99%
2024-03-28	0	13.62	13.62	13.80	13.62	14.16	176,641	2,440,969	13.819	13.62	13.62	13.80	13.62	14.16	176,641	13.819	-1.73%
2024-03-27	0	13.86	13.86	13.94	13.62	13.96	112,200	1,539,453	13.721	13.86	13.86	13.94	13.62	13.96	112,200	13.721	-0.72%
2024-03-26	0	13.96	13.86	13.96	13.76	14.16	105,500	1,468,925	13.923	13.96	13.86	13.96	13.76	14.16	105,500	13.923	0.43%
2024-03-25	0	13.90	13.90	14.00	13.72	14.22	167,100	2,331,574	13.953	13.90	13.90	14.00	13.72	14.22	167,100	13.953	-1.84%
2024-03-22	0	14.16	14.00	14.16	13.86	14.38	211,204	2,966,424	14.045	14.16	14.00	14.16	13.86	14.38	211,204	14.045	-0.56%
2024-03-21	0	14.24	14.16	14.36	13.92	14.40	274,400	3,872,755	14.114	14.24	14.16	14.36	13.92	14.40	274,400	14.114	0.28%
2024-03-20	0	14.20	14.00	14.20	13.90	14.40	214,800	3,015,855	14.040	14.20	14.00	14.20	13.90	14.40	214,800	14.040	-1.39%
2024-03-19	0	14.40	14.30	14.40	14.14	14.76	94,800	1,362,414	14.371	14.40	14.30	14.40	14.14	14.76	94,800	14.371	-3.74%
2024-03-18	0	14.96	14.84	15.02	14.54	15.18	94,615	1,405,173	14.851	14.96	14.84	15.02	14.54	15.18	94,615	14.851	-0.40%
2024-03-15	0	15.02	14.90	15.02	14.80	15.58	301,300	4,552,114	15.108	15.02	14.90	15.02	14.80	15.58	301,300	15.108	0.94%
2024-03-14	0	14.88	14.72	14.88	14.78	15.50	379,200	5,700,400	15.033	14.88	14.72	14.88	14.78	15.50	379,200	15.033	-0.27%
2024-03-13	0	14.92	14.92	14.98	14.42	14.98	137,200	2,015,586	14.691	14.92	14.92	14.98	14.42	14.98	137,200	14.691	2.05%
2024-03-12	0	14.62	14.58	14.62	14.20	14.70	101,438	1,462,649	14.419	14.62	14.58	14.62	14.20	14.70	101,438	14.419	4.58%
2024-03-11	0	13.98	13.98	14.14	13.80	14.18	106,800	1,490,000	13.951	13.98	13.98	14.14	13.80	14.18	106,800	13.951	0.14%
2024-03-08	0	13.96	13.96	14.18	13.70	14.18	70,900	993,260	14.009	13.96	13.96	14.18	13.70	14.18	70,900	14.009	1.90%
2024-03-07	0	13.70	13.70	13.82	13.64	14.60	176,500	2,475,932	14.028	13.70	13.70	13.82	13.64	14.60	176,500	14.028	-5.26%
2024-03-06	0	14.46	14.46	14.66	14.02	15.10	274,700	4,033,405	14.683	14.46	14.46	14.66	14.02	15.10	274,700	14.683	0.98%
2024-03-05	0	14.32	14.32	14.48	13.88	14.52	420,100	5,969,525	14.210	14.32	14.32	14.48	13.88	14.52	420,100	14.210	3.32%
2024-03-04	0	13.86	13.76	13.86	13.12	14.08	128,200	1,770,940	13.814	13.86	13.76	13.86	13.12	14.08	128,200	13.814	5.16%
2024-03-01	0	13.18	13.16	13.36	13.02	13.76	42,500	565,384	13.303	13.18	13.16	13.36	13.02	13.76	42,500	13.303	-1.79%
2024-02-29	0	13.42	13.30	13.42	12.98	13.44	70,300	931,268	13.247	13.42	13.30	13.42	12.98	13.44	70,300	13.247	1.67%
2024-02-28	0	13.20	13.14	13.20	13.00	14.06	168,200	2,288,114	13.604	13.20	13.14	13.20	13.00	14.06	168,200	13.604	-2.80%
2024-02-27	0	13.58	13.40	13.58	13.00	13.66	167,600	2,240,250	13.367	13.58	13.40	13.58	13.00	13.66	167,600	13.367	3.19%
2024-02-26	0	13.16	13.00	13.16	12.82	13.36	78,700	1,020,676	12.969	13.16	13.00	13.16	12.82	13.36	78,700	12.969	1.70%
2024-02-23	0	12.94	12.94	13.00	12.84	13.26	111,634	1,453,465	13.020	12.94	12.94	13.00	12.84	13.26	111,634	13.020	-0.46%
2024-02-22	0	13.00	13.00	13.30	12.54	13.24	186,600	2,424,378	12.992	13.00	13.00	13.30	12.54	13.24	186,600	12.992	0.31%
2024-02-21	0	12.96	12.88	12.96	12.70	13.58	180,200	2,384,654	13.233	12.96	12.88	12.96	12.70	13.58	180,200	13.233	0.31%
2024-02-20	0	12.92	12.82	13.00	12.44	13.08	69,500	892,567	12.843	12.92	12.82	13.00	12.44	13.08	69,500	12.843	1.25%
2024-02-19	0	12.76	12.58	12.80	12.42	12.98	67,300	847,240	12.589	12.76	12.58	12.80	12.42	12.98	67,300	12.589	-1.85%
2024-02-16	0	13.00	13.00	13.16	12.76	13.18	86,300	1,126,208	13.050	13.00	13.00	13.16	12.76	13.18	86,300	13.050	0.93%
2024-02-15	0	12.88	12.58	12.90	12.20	12.88	88,100	1,105,576	12.549	12.88	12.58	12.90	12.20	12.88	88,100	12.549	0.78%
2024-02-14	0	12.78	12.78	12.96	12.28	13.08	74,400	940,328	12.639	12.78	12.78	12.96	12.28	13.08	74,400	12.639	-0.47%
2024-02-09	0	12.84	12.58	12.94	12.48	12.92	43,000	547,218	12.726	12.84	12.58	12.94	12.48	12.92	43,000	12.726	-0.16%
2024-02-08	0	12.86	12.86	13.08	12.66	13.44	233,700	2,999,684	12.836	12.86	12.86	13.08	12.66	13.44	233,700	12.836	-1.68%
2024-02-07	0	13.08	13.08	13.30	13.02	13.92	240,100	3,213,492	13.384	13.08	13.08	13.30	13.02	13.92	240,100	13.384	-3.54%
2024-02-06	0	13.56	13.56	13.72	12.92	13.98	238,615	3,224,042	13.511	13.56	13.56	13.72	12.92	13.98	238,615	13.511	3.83%
2024-02-05	0	13.06	12.90	13.20	12.42	13.28	130,500	1,676,616	12.848	13.06	12.90	13.20	12.42	13.28	130,500	12.848	1.24%
2024-02-02	0	12.90	12.84	12.96	12.72	14.00	173,900	2,286,894	13.151	12.90	12.84	12.96	12.72	14.00	173,900	13.151	-5.01%
2024-02-01	0	13.58	13.56	14.06	13.38	14.08	59,800	819,234	13.700	13.58	13.56	14.06	13.38	14.08	59,800	13.700	1.34%
2024-01-31	0	13.40	13.30	13.40	13.30	14.00	128,000	1,740,443	13.597	13.40	13.30	13.40	13.30	14.00	128,000	13.597	-2.33%
2024-01-30	0	13.72	13.72	13.80	13.64	14.12	128,200	1,777,664	13.866	13.72	13.72	13.80	13.64	14.12	128,200	13.866	-4.46%
2024-01-29	0	14.36	14.18	14.36	14.06	14.42	109,000	1,547,562	14.198	14.36	14.18	14.36	14.06	14.42	109,000	14.198	1.84%
2024-01-26	0	14.10	14.10	14.38	13.90	14.92	164,825	2,404,408	14.588	14.10	14.10	14.38	13.90	14.92	164,825	14.588	-5.50%
2024-01-25	0	14.92	14.92	15.00	14.68	15.08	281,800	4,216,342	14.962	14.92	14.92	15.00	14.68	15.08	281,800	14.962	-0.67%
2024-01-24	0	15.02	14.74	15.02	14.02	15.02	209,000	3,078,588	14.730	15.02	14.74	15.02	14.02	15.02	209,000	14.730	3.16%
2024-01-23	0	14.56	14.56	14.64	13.34	14.90	265,906	3,814,152	14.344	14.56	14.56	14.64	13.34	14.90	265,906	14.344	7.85%
2024-01-22	0	13.50	13.50	13.56	13.44	14.32	293,400	4,048,352	13.798	13.50	13.50	13.56	13.44	14.32	293,400	13.798	-5.06%
2024-01-19	0	14.22	14.22	14.80	14.18	14.88	232,200	3,372,336	14.523	14.22	14.22	14.80	14.18	14.88	232,200	14.523	-4.44%
2024-01-18	0	14.88	14.88	14.94	14.10	15.32	947,800	14,039,999	14.813	14.88	14.88	14.94	14.10	15.32	947,800	14.813	6.29%
2024-01-17	0	14.00	13.92	14.00	13.02	14.06	340,200	4,629,460	13.608	14.00	13.92	14.00	13.02	14.06	340,200	13.608	2.64%
2024-01-16	0	13.64	13.64	13.74	13.54	14.00	48,600	665,116	13.686	13.64	13.64	13.74	13.54	14.00	48,600	13.686	-2.43%
2024-01-15	0	13.98	13.84	13.98	13.74	15.02	424,956	6,190,273	14.567	13.98	13.84	13.98	13.74	15.02	424,956	14.567	-2.51%
2024-01-12	0	14.34	14.24	14.50	14.24	14.72	50,500	733,578	14.526	14.34	14.24	14.50	14.24	14.72	50,500	14.526	-2.32%
2024-01-11	0	14.68	14.60	14.70	13.82	14.70	103,800	1,504,819	14.497	14.68	14.60	14.70	13.82	14.70	103,800	14.497	5.46%
2024-01-10	0	13.92	13.92	14.06	13.80	14.10	87,800	1,225,112	13.953	13.92	13.92	14.06	13.80	14.10	87,800	13.953	-0.57%
2024-01-09	0	14.00	13.60	14.00	13.42	14.00	206,300	2,818,950	13.664	14.00	13.60	14.00	13.42	14.00	206,300	13.664	4.48%
2024-01-08	0	13.40	13.80	14.08	13.12	13.98	121,659	1,638,898	13.471	13.40	13.80	14.08	13.12	13.98	121,659	13.471	-1.90%
2024-01-05	0	13.66	13.66	13.74	13.62	14.42	283,300	3,988,099	14.077	13.66	13.66	13.74	13.62	14.42	283,300	14.077	-6.69%
2024-01-04	0	14.64	14.34	14.64	14.22	14.64	101,500	1,468,367	14.467	14.64	14.34	14.64	14.22	14.64	101,500	14.467	2.66%
2024-01-03	0	14.26	14.26	14.58	13.92	14.60	157,100	2,249,263	14.317	14.26	14.26	14.58	13.92	14.60	157,100	14.317	-2.60%
2024-01-02	0	14.64	14.50	14.64	13.76	14.64	351,500	5,052,941	14.375	14.64	14.50	14.64	13.76	14.64	351,500	14.375	5.32%
2023-12-29	0	13.90	13.84	13.90	13.76	14.24	185,600	2,609,657	14.061	13.90	13.84	13.90	13.76	14.24	185,600	14.061	0.72%
2023-12-28	0	13.80	13.80	13.96	12.48	14.10	406,442	5,554,696	13.667	13.80	13.80	13.96	12.48	14.10	406,442	13.667	10.40%
2023-12-27	0	12.50	12.30	12.50	11.60	12.78	387,489	4,808,592	12.410	12.50	12.30	12.50	11.60	12.78	387,489	12.410	6.84%
2023-12-22	0	11.70	11.70	11.82	11.42	11.82	156,434	1,830,838	11.704	11.70	11.70	11.82	11.42	11.82	156,434	11.704	-0.51%
2023-12-21	0	11.76	11.64	11.76	11.20	12.14	128,169	1,481,644	11.560	11.76	11.64	11.76	11.20	12.14	128,169	11.560	-0.17%
2023-12-20	0	11.78	11.78	11.94	11.70	12.62	168,900	2,017,490	11.945	11.78	11.78	11.94	11.70	12.62	168,900	11.945	-4.23%
2023-12-19	0	12.30	12.30	12.40	12.30	12.62	222,800	2,767,576	12.422	12.30	12.30	12.40	12.30	12.62	222,800	12.422	0.65%
2023-12-18	0	12.22	12.18	12.22	11.96	12.72	129,008	1,580,219	12.249	12.22	12.18	12.22	11.96	12.72	129,008	12.249	-2.24%
2023-12-15	0	12.50	12.32	12.50	12.18	12.68	142,203	1,765,480	12.415	12.50	12.32	12.50	12.18	12.68	142,203	12.415	5.93%
2023-12-14	0	11.80	11.80	12.00	11.62	12.62	337,000	4,000,403	11.871	11.80	11.80	12.00	11.62	12.62	337,000	11.871	-1.83%
2023-12-13	0	12.02	12.02	12.28	11.82	12.32	238,200	2,885,006	12.112	12.02	12.02	12.28	11.82	12.32	238,200	12.112	-3.06%
2023-12-12	0	12.40	12.40	12.42	12.08	12.54	140,274	1,735,417	12.372	12.40	12.40	12.42	12.08	12.54	140,274	12.372	1.97%
2023-12-11	0	12.16	12.16	12.28	12.08	12.50	132,371	1,620,813	12.244	12.16	12.16	12.28	12.08	12.50	132,371	12.244	-4.55%
2023-12-08	0	12.74	12.48	12.74	12.34	12.84	113,100	1,421,684	12.570	12.74	12.48	12.74	12.34	12.84	113,100	12.570	2.91%
2023-12-07	0	12.38	12.38	12.60	12.20	12.80	162,100	2,013,507	12.421	12.38	12.38	12.60	12.20	12.80	162,100	12.421	-3.28%
2023-12-06	0	12.80	12.80	12.98	12.76	13.16	124,900	1,615,246	12.932	12.80	12.80	12.98	12.76	13.16	124,900	12.932	-1.84%
2023-12-05	0	13.04	13.04	13.18	12.74	13.48	216,700	2,816,920	12.999	13.04	13.04	13.18	12.74	13.48	216,700	12.999	-2.83%
2023-12-04	0	13.42	13.30	13.42	13.26	14.16	205,664	2,803,010	13.629	13.42	13.30	13.42	13.26	14.16	205,664	13.629	-1.90%
2023-12-01	0	13.68	13.62	13.68	13.36	14.30	165,300	2,290,303	13.855	13.68	13.62	13.68	13.36	14.30	165,300	13.855	1.33%
2023-11-30	0	13.50	13.50	13.62	13.46	14.14	1,353,936	18,374,915	13.571	13.50	13.50	13.62	13.46	14.14	1,353,936	13.571	-0.74%
2023-11-29	0	13.60	13.60	13.74	13.32	14.04	354,300	4,845,195	13.675	13.60	13.60	13.74	13.32	14.04	354,300	13.675	-1.02%
2023-11-28	0	13.74	13.66	13.74	13.60	14.80	245,400	3,416,997	13.924	13.74	13.66	13.74	13.60	14.80	245,400	13.924	-6.53%
2023-11-27	0	14.70	14.54	14.70	14.12	14.88	175,700	2,555,018	14.542	14.70	14.54	14.70	14.12	14.88	175,700	14.542	-0.68%
2023-11-24	0	14.80	14.64	14.80	14.56	15.00	110,500	1,637,021	14.815	14.80	14.64	14.80	14.56	15.00	110,500	14.815	-0.80%
2023-11-23	0	14.92	14.84	14.92	14.44	15.06	199,300	2,966,538	14.885	14.92	14.84	14.92	14.44	15.06	199,300	14.885	-0.13%
2023-11-22	0	14.94	14.84	14.94	14.24	14.94	118,500	1,727,510	14.578	14.94	14.84	14.94	14.24	14.94	118,500	14.578	1.36%
2023-11-21	0	14.74	14.56	14.74	14.66	15.36	244,700	3,680,648	15.041	14.74	14.56	14.74	14.66	15.36	244,700	15.041	-2.25%
2023-11-20	0	15.08	15.04	15.08	14.50	15.14	369,600	5,556,400	15.034	15.08	15.04	15.08	14.50	15.14	369,600	15.034	-0.92%
2023-11-17	0	15.22	15.00	15.22	14.52	15.22	360,700	5,384,626	14.928	15.22	15.00	15.22	14.52	15.22	360,700	14.928	2.70%
2023-11-16	0	14.82	14.66	14.82	14.52	15.18	521,600	7,734,455	14.828	14.82	14.66	14.82	14.52	15.18	521,600	14.828	2.63%
2023-11-15	0	14.44	14.32	14.44	13.60	14.44	282,200	3,948,777	13.993	14.44	14.32	14.44	13.60	14.44	282,200	13.993	8.57%
2023-11-14	0	13.30	13.28	13.30	13.22	13.86	552,700	7,456,348	13.491	13.30	13.28	13.30	13.22	13.86	552,700	13.491	0.45%
2023-11-13	0	13.24	13.16	13.24	12.96	14.50	912,700	12,209,212	13.377	13.24	13.16	13.24	12.96	14.50	912,700	13.377	-5.56%
2023-11-10	0	14.02	13.98	14.02	13.92	14.52	725,822	10,290,305	14.177	14.02	13.98	14.02	13.92	14.52	725,822	14.177	-5.27%
2023-11-09	0	14.80	14.74	14.80	14.64	15.52	398,600	5,967,546	14.971	14.80	14.74	14.80	14.64	15.52	398,600	14.971	-3.27%
2023-11-08	0	15.30	15.12	15.30	14.90	15.90	811,403	12,393,402	15.274	15.30	15.12	15.30	14.90	15.90	811,403	15.274	-3.77%
2023-11-07	0	15.90	15.72	15.90	15.32	16.44	690,808	10,975,049	15.887	15.90	15.72	15.90	15.32	16.44	690,808	15.887	2.71%
2023-11-06	0	15.48	15.44	15.48	14.50	15.66	636,700	9,660,389	15.173	15.48	15.44	15.48	14.50	15.66	636,700	15.173	5.31%
2023-11-03	0	14.70	14.50	14.70	12.90	14.94	795,700	11,139,235	13.999	14.70	14.50	14.70	12.90	14.94	795,700	13.999	13.08%
2023-11-02	0	13.00	12.86	13.00	12.74	13.52	183,800	2,377,766	12.937	13.00	12.86	13.00	12.74	13.52	183,800	12.937	-2.99%
2023-11-01	0	13.40	13.30	13.40	12.68	13.46	305,900	4,029,823	13.174	13.40	13.30	13.40	12.68	13.46	305,900	13.174	6.18%
2023-10-31	0	12.62	12.62	12.82	12.40	12.84	192,236	2,425,274	12.616	12.62	12.62	12.82	12.40	12.84	192,236	12.616	-0.16%
2023-10-30	0	12.64	12.44	12.64	12.02	12.74	321,200	4,001,204	12.457	12.64	12.44	12.64	12.02	12.74	321,200	12.457	5.16%
2023-10-27	0	12.02	11.94	12.06	11.46	12.06	382,000	4,535,658	11.873	12.02	11.94	12.06	11.46	12.06	382,000	11.873	4.89%
2023-10-26	0	11.46	11.40	11.46	10.90	11.48	340,100	3,844,355	11.304	11.46	11.40	11.46	10.90	11.48	340,100	11.304	5.14%
2023-10-25	0	10.90	10.90	11.12	10.82	11.36	243,300	2,690,451	11.058	10.90	10.90	11.12	10.82	11.36	243,300	11.058	2.44%
2023-10-24	0	10.64	10.54	10.64	9.950	10.74	167,900	1,753,983	10.447	10.64	10.54	10.64	9.950	10.74	167,900	10.447	6.51%
2023-10-20	0	9.990	9.990	10.20	9.920	10.38	336,050	3,387,776	10.081	9.990	9.990	10.20	9.920	10.38	336,050	10.081	-1.67%
2023-10-19	0	10.16	10.16	10.30	10.02	10.52	211,600	2,157,030	10.194	10.16	10.16	10.30	10.02	10.52	211,600	10.194	-3.42%
2023-10-18	0	10.52	10.52	10.80	10.40	11.12	213,500	2,258,369	10.578	10.52	10.52	10.80	10.40	11.12	213,500	10.578	-4.36%
2023-10-17	0	11.00	10.94	11.00	10.30	11.00	258,900	2,748,707	10.617	11.00	10.94	11.00	10.30	11.00	258,900	10.617	3.19%
2023-10-16	0	10.66	10.62	10.66	10.28	10.86	328,100	3,458,049	10.540	10.66	10.62	10.66	10.28	10.86	328,100	10.540	-1.11%
2023-10-13	0	10.78	10.74	10.78	10.40	10.82	232,700	2,460,650	10.574	10.78	10.74	10.78	10.40	10.82	232,700	10.574	-0.55%
2023-10-12	0	10.84	10.84	10.98	10.54	11.26	242,300	2,652,599	10.948	10.84	10.84	10.98	10.54	11.26	242,300	10.948	-1.81%
2023-10-11	0	11.04	10.84	11.04	10.30	11.04	342,900	3,662,525	10.681	11.04	10.84	11.04	10.30	11.04	342,900	10.681	7.39%
2023-10-10	0	10.28	10.20	10.28	10.00	10.34	319,099	3,241,493	10.158	10.28	10.20	10.28	10.00	10.34	319,099	10.158	1.78%
2023-10-09	0	10.10	9.920	10.10	9.790	10.16	392,800	3,937,070	10.023	10.10	9.920	10.10	9.790	10.16	392,800	10.023	2.54%
2023-10-06	0	9.850	9.780	9.850	9.600	10.06	342,900	3,352,363	9.7765	9.850	9.780	9.850	9.600	10.06	342,900	9.7765	1.55%
2023-10-05	0	9.700	9.620	9.700	9.610	10.08	444,700	4,369,075	9.8248	9.700	9.620	9.700	9.610	10.08	444,700	9.8248	-2.71%
2023-10-04	0	9.970	9.970	10.00	9.900	10.32	284,100	2,836,608	9.9845	9.970	9.970	10.00	9.900	10.32	284,100	9.9845	-0.20%
2023-10-03	0	9.990	10.02	10.12	9.860	10.40	414,700	4,168,812	10.053	9.990	10.02	10.12	9.860	10.40	414,700	10.053	-3.94%
2023-09-29	0	10.40	10.38	10.40	10.36	10.92	342,400	3,590,821	10.487	10.40	10.38	10.40	10.36	10.92	342,400	10.487	-3.70%
2023-09-28	0	10.80	10.80	11.06	10.80	11.52	368,400	4,059,174	11.018	10.80	10.80	11.06	10.80	11.52	368,400	11.018	-5.43%
2023-09-27	0	11.42	11.34	11.42	10.86	11.66	337,400	3,849,935	11.411	11.42	11.34	11.42	10.86	11.66	337,400	11.411	2.88%
2023-09-26	0	11.10	11.12	11.20	10.78	11.30	351,400	3,896,864	11.090	11.10	11.12	11.20	10.78	11.30	351,400	11.090	-0.18%
2023-09-25	0	11.12	11.02	11.12	11.02	11.54	256,000	2,831,237	11.060	11.12	11.02	11.12	11.02	11.54	256,000	11.060	-3.14%
2023-09-22	0	11.48	11.38	11.48	10.80	11.66	470,600	5,320,270	11.305	11.48	11.38	11.48	10.80	11.66	470,600	11.305	4.74%
2023-09-21	0	10.96	10.96	11.16	10.84	11.66	373,900	4,127,304	11.039	10.96	10.96	11.16	10.84	11.66	373,900	11.039	-4.86%
2023-09-20	0	11.52	11.38	11.52	11.06	11.52	208,500	2,328,677	11.169	11.52	11.38	11.52	11.06	11.52	208,500	11.169	2.67%
2023-09-19	0	11.22	11.22	11.54	11.10	11.42	203,600	2,290,619	11.251	11.22	11.22	11.54	11.10	11.42	203,600	11.251	-0.18%
2023-09-18	0	11.24	11.24	11.38	11.22	12.06	333,100	3,805,478	11.424	11.24	11.24	11.38	11.22	12.06	333,100	11.424	-5.55%
2023-09-15	0	11.90	11.72	11.90	11.24	12.06	361,000	4,227,875	11.712	11.90	11.72	11.90	11.24	12.06	361,000	11.712	0.00%
2023-09-14	0	11.90	11.58	11.90	11.58	12.46	354,200	4,123,448	11.642	11.90	11.58	11.90	11.58	12.46	354,200	11.642	0.34%
2023-09-13	0	11.86	11.76	11.90	11.60	12.06	403,800	4,775,397	11.826	11.86	11.76	11.90	11.60	12.06	403,800	11.826	-0.67%
2023-09-12	0	11.94	11.92	11.94	11.72	12.44	304,200	3,616,732	11.889	11.94	11.92	11.94	11.72	12.44	304,200	11.889	-0.50%
2023-09-11	0	12.00	11.98	12.00	11.60	12.32	524,500	6,352,433	12.111	12.00	11.98	12.00	11.60	12.32	524,500	12.111	0.00%
2023-09-07	0	12.00	11.90	12.00	11.66	12.70	708,400	8,650,335	12.211	12.00	11.90	12.00	11.66	12.70	708,400	12.211	1.01%
2023-09-06	0	11.88	11.80	11.88	11.20	12.02	352,100	4,102,191	11.651	11.88	11.80	11.88	11.20	12.02	352,100	11.651	3.30%
2023-09-05	0	11.50	11.50	11.78	11.50	12.40	309,504	3,643,964	11.774	11.50	11.50	11.78	11.50	12.40	309,504	11.774	-5.58%
2023-09-04	0	12.18	11.98	12.18	11.80	12.40	298,041	3,558,183	11.939	12.18	11.98	12.18	11.80	12.40	298,041	11.939	1.50%
2023-08-31	0	12.00	11.80	12.00	11.62	12.86	455,907	5,470,512	11.999	12.00	11.80	12.00	11.62	12.86	455,907	11.999	-5.36%
2023-08-30	0	12.68	12.68	12.74	11.80	12.90	982,600	12,072,987	12.287	12.68	12.68	12.74	11.80	12.90	982,600	12.287	5.49%
2023-08-29	0	12.02	12.02	12.20	10.98	12.20	426,255	5,063,499	11.879	12.02	12.02	12.20	10.98	12.20	426,255	11.879	7.32%
2023-08-28	0	11.20	10.92	11.20	10.54	11.30	325,200	3,557,713	10.940	11.20	10.92	11.20	10.54	11.30	325,200	10.940	4.28%
2023-08-25	0	10.74	10.42	10.74	10.10	10.74	96,200	1,002,318	10.419	10.74	10.42	10.74	10.10	10.74	96,200	10.419	2.48%
2023-08-24	0	10.48	10.30	10.48	10.12	10.68	99,500	1,021,064	10.262	10.48	10.30	10.48	10.12	10.68	99,500	10.262	3.56%
2023-08-23	0	10.12	10.12	10.28	10.06	10.58	191,600	1,955,040	10.204	10.12	10.12	10.28	10.06	10.58	191,600	10.204	-4.17%
2023-08-22	0	10.56	10.56	10.72	10.26	10.72	186,000	1,935,280	10.405	10.56	10.56	10.72	10.26	10.72	186,000	10.405	0.38%
2023-08-21	0	10.52	10.38	10.74	10.32	11.00	197,400	2,090,678	10.591	10.52	10.38	10.74	10.32	11.00	197,400	10.591	-1.50%
2023-08-18	0	10.68	10.68	11.20	10.58	11.20	321,500	3,467,952	10.787	10.68	10.68	11.20	10.58	11.20	321,500	10.787	-3.26%
2023-08-17	0	11.04	10.78	11.04	10.50	11.40	227,500	2,459,596	10.811	11.04	10.78	11.04	10.50	11.40	227,500	10.811	0.91%
2023-08-16	0	10.94	10.94	11.02	10.76	11.28	187,100	2,071,426	11.071	10.94	10.94	11.02	10.76	11.28	187,100	11.071	-1.62%
2023-08-15	0	11.12	11.10	11.34	11.02	11.40	167,200	1,868,638	11.176	11.12	11.10	11.34	11.02	11.40	167,200	11.176	-3.81%
2023-08-14	0	11.56	11.02	11.60	11.00	11.60	120,200	1,337,766	11.130	11.56	11.02	11.60	11.00	11.60	120,200	11.130	3.03%
2023-08-11	0	11.22	11.22	11.30	11.16	11.36	120,400	1,357,559	11.275	11.22	11.22	11.30	11.16	11.36	120,400	11.275	-0.88%
2023-08-10	0	11.32	11.32	11.34	11.20	11.48	88,300	1,001,099	11.337	11.32	11.32	11.34	11.20	11.48	88,300	11.337	-1.05%
2023-08-09	0	11.44	11.30	11.52	11.14	11.60	48,800	556,860	11.411	11.44	11.30	11.52	11.14	11.60	48,800	11.411	2.33%
2023-08-08	0	11.18	11.14	11.18	11.00	11.20	75,008	834,450	11.125	11.18	11.14	11.18	11.00	11.20	75,008	11.125	0.36%
2023-08-07	0	11.14	11.14	11.26	11.00	11.94	324,200	3,691,666	11.387	11.14	11.14	11.26	11.00	11.94	324,200	11.387	-6.39%
2023-08-04	0	11.90	11.90	11.98	11.78	12.08	72,600	867,062	11.943	11.90	11.90	11.98	11.78	12.08	72,600	11.943	0.00%
2023-08-03	0	11.90	11.90	12.00	11.82	12.18	131,123	1,572,205	11.990	11.90	11.90	12.00	11.82	12.18	131,123	11.990	-2.14%
2023-08-02	0	12.16	12.02	12.34	12.02	13.20	211,800	2,622,575	12.382	12.16	12.02	12.34	12.02	13.20	211,800	12.382	-4.85%
2023-08-01	0	12.78	12.78	13.00	12.68	13.12	92,900	1,198,949	12.906	12.78	12.78	13.00	12.68	13.12	92,900	12.906	-1.69%
2023-07-31	0	13.00	12.98	13.00	12.48	13.18	148,700	1,924,557	12.943	13.00	12.98	13.00	12.48	13.18	148,700	12.943	1.40%
2023-07-28	0	12.82	12.64	12.82	12.50	12.82	129,800	1,641,568	12.647	12.82	12.64	12.82	12.50	12.82	129,800	12.647	0.00%
2023-07-27	0	12.82	12.66	12.82	12.50	12.94	112,800	1,428,250	12.662	12.82	12.66	12.82	12.50	12.94	112,800	12.662	0.16%
2023-07-26	0	12.80	12.50	12.80	12.50	12.80	31,507	401,394	12.740	12.80	12.50	12.80	12.50	12.80	31,507	12.740	0.79%
2023-07-25	0	12.70	12.60	12.70	12.52	12.78	62,400	787,725	12.624	12.70	12.60	12.70	12.52	12.78	62,400	12.624	0.79%
2023-07-24	0	12.60	12.28	12.60	12.10	12.68	81,800	1,016,934	12.432	12.60	12.28	12.60	12.10	12.68	81,800	12.432	-0.32%
2023-07-21	0	12.64	12.48	12.68	12.58	12.74	72,000	911,507	12.660	12.64	12.48	12.68	12.58	12.74	72,000	12.660	1.61%
2023-07-20	0	12.44	12.44	12.70	12.32	12.98	99,300	1,261,476	12.704	12.44	12.44	12.70	12.32	12.98	99,300	12.704	-2.81%
2023-07-19	0	12.80	12.48	12.80	12.32	12.80	129,000	1,613,611	12.509	12.80	12.48	12.80	12.32	12.80	129,000	12.509	2.40%
2023-07-18	0	12.50	12.50	12.58	12.50	12.92	137,800	1,759,462	12.768	12.50	12.50	12.58	12.50	12.92	137,800	12.768	-3.70%
2023-07-14	0	12.98	12.84	12.98	12.74	13.20	138,900	1,799,461	12.955	12.98	12.84	12.98	12.74	13.20	138,900	12.955	-0.46%
2023-07-13	0	13.04	13.04	13.08	12.88	13.74	214,600	2,796,345	13.030	13.04	13.04	13.08	12.88	13.74	214,600	13.030	-1.21%
2023-07-12	0	13.20	13.00	13.20	13.00	13.60	138,977	1,812,742	13.043	13.20	13.00	13.20	13.00	13.60	138,977	13.043	1.38%
2023-07-11	0	13.02	12.96	13.02	12.70	13.68	317,100	4,165,811	13.137	13.02	12.96	13.02	12.70	13.68	317,100	13.137	2.36%
2023-07-10	0	12.72	12.60	12.72	12.42	12.94	300,000	3,795,326	12.651	12.72	12.60	12.72	12.42	12.94	300,000	12.651	0.16%
2023-07-07	0	12.70	12.40	12.70	12.40	13.00	94,100	1,201,769	12.771	12.70	12.40	12.70	12.40	13.00	94,100	12.771	-0.78%
2023-07-06	0	12.80	12.48	12.80	12.20	13.60	208,100	2,630,088	12.639	12.80	12.48	12.80	12.20	13.60	208,100	12.639	-1.23%
2023-07-05	0	12.96	12.80	12.96	12.78	13.30	197,400	2,554,494	12.941	12.96	12.80	12.96	12.78	13.30	197,400	12.941	-2.56%
2023-07-04	0	13.30	13.00	13.40	12.18	14.74	627,021	8,553,397	13.641	13.30	13.00	13.40	12.18	14.74	627,021	13.641	17.91%
2023-07-03	0	11.28	11.28	11.32	10.92	11.32	78,600	883,884	11.245	11.28	11.28	11.32	10.92	11.32	78,600	11.245	1.62%
2023-06-30	0	11.10	11.10	11.40	10.82	11.40	16,200	181,550	11.207	11.10	11.10	11.40	10.82	11.40	16,200	11.207	-0.89%
2023-06-29	0	11.20	10.90	11.20	10.88	11.20	17,000	187,636	11.037	11.20	10.90	11.20	10.88	11.20	17,000	11.037	0.18%
2023-06-28	0	11.18	10.92	11.20	10.76	11.20	9,069	99,664	10.990	11.18	10.92	11.20	10.76	11.20	9,069	10.990	1.08%
2023-06-27	0	11.06	10.88	11.06	10.82	11.18	40,400	446,474	11.051	11.06	10.88	11.06	10.82	11.18	40,400	11.051	0.73%
2023-06-26	0	10.98	10.80	10.98	10.52	10.98	26,300	283,482	10.779	10.98	10.80	10.98	10.52	10.98	26,300	10.779	2.62%
2023-06-23	0	10.70	10.62	10.70	10.30	11.00	43,800	460,950	10.524	10.70	10.62	10.70	10.30	11.00	43,800	10.524	-3.08%
2023-06-21	0	11.04	10.92	11.04	11.04	11.36	65,800	738,398	11.222	11.04	10.92	11.04	11.04	11.36	65,800	11.222	-2.82%
2023-06-20	0	11.36	11.36	11.54	11.36	11.52	15,701	179,599	11.439	11.36	11.36	11.54	11.36	11.52	15,701	11.439	-4.05%
2023-06-19	0	11.84	11.40	11.84	11.34	11.84	28,483	329,409	11.565	11.84	11.40	11.84	11.34	11.84	28,483	11.565	2.78%
2023-06-16	0	11.52	11.52	11.76	11.18	11.90	83,600	974,248	11.654	11.52	11.52	11.76	11.18	11.90	83,600	11.654	0.00%
2023-06-15	0	11.52	11.48	11.52	11.32	11.70	137,700	1,583,953	11.503	11.52	11.48	11.52	11.32	11.70	137,700	11.503	-1.54%
2023-06-14	0	11.70	11.50	11.70	11.10	11.80	179,300	2,088,530	11.648	11.70	11.50	11.70	11.10	11.80	179,300	11.648	8.13%
2023-06-13	0	10.82	10.78	10.82	10.70	11.00	92,000	992,080	10.783	10.82	10.78	10.82	10.70	11.00	92,000	10.783	-1.64%
2023-06-12	0	11.00	10.88	11.00	10.46	11.12	61,300	664,510	10.840	11.00	10.88	11.00	10.46	11.12	61,300	10.840	1.10%
2023-06-09	0	10.88	10.74	10.88	10.28	10.88	119,700	1,270,424	10.613	10.88	10.74	10.88	10.28	10.88	119,700	10.613	3.62%
2023-06-08	0	10.50	10.40	10.50	10.40	10.68	32,000	335,484	10.484	10.50	10.40	10.50	10.40	10.68	32,000	10.484	-1.87%
2023-06-07	0	10.70	10.48	10.70	10.48	10.86	45,100	480,660	10.658	10.70	10.48	10.70	10.48	10.86	45,100	10.658	-0.56%
2023-06-06	0	10.76	10.76	10.80	10.44	10.94	111,600	1,187,900	10.644	10.76	10.76	10.80	10.44	10.94	111,600	10.644	0.56%
2023-06-05	0	10.70	10.68	10.70	10.66	11.20	40,500	440,372	10.873	10.70	10.68	10.70	10.66	11.20	40,500	10.873	-0.93%
2023-06-02	0	10.80	10.60	10.80	10.54	11.02	100,722	1,078,441	10.707	10.80	10.60	10.80	10.54	11.02	100,722	10.707	2.47%
2023-06-01	0	10.54	10.40	10.54	10.40	10.58	37,700	396,135	10.508	10.54	10.40	10.54	10.40	10.58	37,700	10.508	3.13%
2023-05-31	0	10.22	10.22	10.50	10.22	10.78	123,600	1,278,774	10.346	10.22	10.22	10.50	10.22	10.78	123,600	10.346	-4.49%
2023-05-30	0	10.70	10.66	10.70	10.62	10.98	177,000	1,905,598	10.766	10.70	10.66	10.70	10.62	10.98	177,000	10.766	-1.47%
2023-05-29	0	10.86	10.74	10.86	10.70	11.24	102,024	1,123,458	11.012	10.86	10.74	10.86	10.70	11.24	102,024	11.012	-3.04%
2023-05-25	0	11.20	11.12	11.50	11.10	11.62	73,100	826,746	11.310	11.20	11.12	11.50	11.10	11.62	73,100	11.310	-0.71%
2023-05-24	0	11.28	11.28	11.34	11.28	11.86	106,200	1,224,978	11.535	11.28	11.28	11.34	11.28	11.86	106,200	11.535	-0.35%
2023-05-23	0	11.32	11.30	12.00	11.28	12.80	265,900	3,223,447	12.123	11.32	11.30	12.00	11.28	12.80	265,900	12.123	-10.87%
2023-05-22	0	12.70	12.52	12.70	12.44	12.72	31,900	401,000	12.571	12.70	12.52	12.70	12.44	12.72	31,900	12.571	1.28%
2023-05-19	0	12.54	12.56	13.00	12.52	13.48	28,400	366,026	12.888	12.54	12.56	13.00	12.52	13.48	28,400	12.888	-1.57%
2023-05-18	0	12.74	12.74	12.88	12.66	13.88	73,100	942,404	12.892	12.74	12.74	12.88	12.66	13.88	73,100	12.892	-1.09%
2023-05-17	0	12.88	12.86	13.00	12.84	13.42	37,600	486,970	12.951	12.88	12.86	13.00	12.84	13.42	37,600	12.951	-0.92%
2023-05-16	0	13.00	13.00	13.26	13.00	14.30	88,288	1,166,584	13.213	13.00	13.00	13.26	13.00	14.30	88,288	13.213	-4.97%
2023-05-15	0	13.68	13.38	13.88	13.06	14.38	49,100	655,844	13.357	13.68	13.38	13.88	13.06	14.38	49,100	13.357	2.24%
2023-05-12	0	13.38	13.38	13.48	13.32	13.74	73,000	986,614	13.515	13.38	13.38	13.48	13.32	13.74	73,000	13.515	0.45%
2023-05-11	0	13.32	13.32	13.64	13.32	13.92	30,500	411,390	13.488	13.32	13.32	13.64	13.32	13.92	30,500	13.488	-1.62%
2023-05-10	0	13.54	13.54	13.80	13.32	13.98	47,860	650,039	13.582	13.54	13.54	13.80	13.32	13.98	47,860	13.582	0.15%
2023-05-09	0	13.52	13.52	13.80	13.48	14.30	28,640	394,710	13.782	13.52	13.52	13.80	13.48	14.30	28,640	13.782	-3.57%
2023-05-08	0	14.02	13.96	14.08	13.60	14.28	98,100	1,375,368	14.020	14.02	13.96	14.08	13.60	14.28	98,100	14.020	2.64%
2023-05-05	0	13.66	13.54	13.66	13.22	13.80	34,100	462,400	13.560	13.66	13.54	13.66	13.22	13.80	34,100	13.560	1.04%
2023-05-04	0	13.52	13.52	13.66	13.32	13.98	50,515	686,766	13.595	13.52	13.52	13.66	13.32	13.98	50,515	13.595	0.45%
2023-05-03	0	13.46	13.28	13.46	13.00	14.16	77,500	1,042,748	13.455	13.46	13.28	13.46	13.00	14.16	77,500	13.455	-2.89%
2023-05-02	0	13.86	13.86	14.02	13.86	14.22	75,533	1,061,677	14.056	13.86	13.86	14.02	13.86	14.22	75,533	14.056	-2.39%
2023-04-28	0	14.20	14.08	14.20	14.08	14.92	42,200	614,360	14.558	14.20	14.08	14.20	14.08	14.92	42,200	14.558	-1.39%
2023-04-27	0	14.40	14.12	14.40	13.74	14.82	165,800	2,342,376	14.128	14.40	14.12	14.40	13.74	14.82	165,800	14.128	-0.55%
2023-04-26	0	14.48	14.10	14.48	14.10	14.78	100,800	1,445,863	14.344	14.48	14.10	14.48	14.10	14.78	100,800	14.344	1.26%
2023-04-25	0	14.30	14.28	14.30	14.30	15.16	152,653	2,233,274	14.630	14.30	14.28	14.30	14.30	15.16	152,653	14.630	-3.64%
2023-04-24	0	14.84	14.80	14.84	14.68	16.60	106,300	1,616,465	15.207	14.84	14.80	14.84	14.68	16.60	106,300	15.207	-2.11%
2023-04-21	0	15.16	15.16	15.50	14.90	16.48	173,400	2,684,748	15.483	15.16	15.16	15.50	14.90	16.48	173,400	15.483	-6.54%
2023-04-20	0	16.22	16.10	16.22	16.00	17.40	289,207	4,888,275	16.902	16.22	16.10	16.22	16.00	17.40	289,207	16.902	-4.02%
2023-04-19	0	16.90	16.56	16.90	14.10	17.00	966,350	15,380,770	15.916	16.90	16.56	16.90	14.10	17.00	966,350	15.916	18.35%
2023-04-18	0	14.28	14.28	14.50	14.04	14.88	252,815	3,635,093	14.378	14.28	14.28	14.50	14.04	14.88	252,815	14.378	-2.59%
2023-04-17	0	14.66	14.30	14.66	13.40	15.16	492,245	6,998,468	14.217	14.66	14.30	14.66	13.40	15.16	492,245	14.217	9.40%
2023-04-14	0	13.40	13.40	13.42	13.06	13.78	420,000	5,641,055	13.431	13.40	13.40	13.42	13.06	13.78	420,000	13.431	0.30%
2023-04-13	0	13.36	13.36	13.44	12.80	13.40	414,300	5,394,178	13.020	13.36	13.36	13.44	12.80	13.40	414,300	13.020	0.45%
2023-04-12	0	13.30	13.30	13.40	12.50	13.90	646,124	8,333,177	12.897	13.30	13.30	13.40	12.50	13.90	646,124	12.897	0.00%
2023-04-11	0	13.30	12.80	13.30	12.38	13.50	237,600	3,091,552	13.012	13.30	12.80	13.30	12.38	13.50	237,600	13.012	7.43%
2023-04-06	0	12.38	12.38	12.48	11.38	12.68	188,100	2,312,276	12.293	12.38	12.38	12.48	11.38	12.68	188,100	12.293	3.17%
2023-04-04	0	12.00	12.00	12.20	10.68	12.30	171,500	2,055,794	11.987	12.00	12.00	12.20	10.68	12.30	171,500	11.987	1.87%
2023-04-03	0	11.78	11.78	12.00	10.86	12.14	173,991	2,006,065	11.530	11.78	11.78	12.00	10.86	12.14	173,991	11.530	4.25%
2023-03-31	0	11.30	11.30	11.52	11.10	11.64	34,200	391,950	11.461	11.30	11.30	11.52	11.10	11.64	34,200	11.461	-0.88%
2023-03-30	0	11.40	11.16	11.46	11.08	11.66	96,800	1,087,922	11.239	11.40	11.16	11.46	11.08	11.66	96,800	11.239	-2.23%
2023-03-29	0	11.66	11.66	11.74	11.58	12.00	22,407	263,002	11.737	11.66	11.66	11.74	11.58	12.00	22,407	11.737	-0.34%
2023-03-28	0	11.70	11.70	11.72	11.60	12.02	41,600	487,882	11.728	11.70	11.70	11.72	11.60	12.02	41,600	11.728	-1.85%
2023-03-27	0	11.92	11.82	11.92	11.68	11.96	40,300	476,088	11.814	11.92	11.82	11.92	11.68	11.96	40,300	11.814	0.34%
2023-03-24	0	11.88	11.88	12.10	11.60	12.10	104,900	1,252,862	11.943	11.88	11.88	12.10	11.60	12.10	104,900	11.943	0.68%
2023-03-23	0	11.80	11.68	11.80	11.70	11.92	13,800	162,962	11.809	11.80	11.68	11.80	11.70	11.92	13,800	11.809	2.08%
2023-03-22	0	11.56	11.56	11.60	11.54	11.94	91,900	1,074,566	11.693	11.56	11.56	11.60	11.54	11.94	91,900	11.693	-2.20%
2023-03-21	0	11.82	11.66	11.98	11.62	11.90	17,100	200,870	11.747	11.82	11.66	11.98	11.62	11.90	17,100	11.747	1.03%
2023-03-20	0	11.70	11.70	12.00	11.42	12.16	68,734	814,117	11.844	11.70	11.70	12.00	11.42	12.16	68,734	11.844	-3.78%
2023-03-17	0	12.16	11.70	12.16	11.60	12.16	63,300	751,096	11.866	12.16	11.70	12.16	11.60	12.16	63,300	11.866	1.67%
2023-03-16	0	11.96	11.96	12.10	11.96	13.00	133,000	1,647,114	12.384	11.96	11.96	12.10	11.96	13.00	133,000	12.384	-7.29%
2023-03-15	0	12.90	12.72	12.90	12.68	13.00	59,700	767,746	12.860	12.90	12.72	12.90	12.68	13.00	59,700	12.860	3.37%
2023-03-14	0	12.48	12.48	12.50	12.48	12.86	87,200	1,102,732	12.646	12.48	12.48	12.50	12.48	12.86	87,200	12.646	-1.27%
2023-03-13	0	12.64	12.64	12.82	12.52	13.26	110,100	1,409,534	12.802	12.64	12.64	12.82	12.52	13.26	110,100	12.802	-3.95%
2023-03-10	0	13.16	13.16	13.32	13.14	13.62	56,700	750,102	13.229	13.16	13.16	13.32	13.14	13.62	56,700	13.229	-2.81%
2023-03-09	0	13.54	13.54	13.80	13.52	13.70	27,300	371,168	13.596	13.54	13.54	13.80	13.52	13.70	27,300	13.596	-1.60%
2023-03-08	0	13.76	13.58	14.20	13.56	13.84	108,200	1,472,660	13.611	13.76	13.58	14.20	13.56	13.84	108,200	13.611	-2.27%
2023-03-07	0	14.08	13.84	14.20	13.80	14.40	44,900	627,726	13.981	14.08	13.84	14.20	13.80	14.40	44,900	13.981	1.88%
2023-03-06	0	13.82	13.72	14.32	13.70	14.26	69,100	959,702	13.889	13.82	13.72	14.32	13.70	14.26	69,100	13.889	-3.49%
2023-03-03	0	14.32	14.32	14.58	14.32	14.58	107,426	1,547,535	14.406	14.32	14.32	14.58	14.32	14.58	107,426	14.406	-1.78%
2023-03-02	0	14.58	14.32	14.58	14.12	14.68	60,500	867,662	14.342	14.58	14.32	14.58	14.12	14.68	60,500	14.342	-0.55%
2023-03-01	0	14.66	14.36	14.66	14.30	15.16	198,400	2,889,243	14.563	14.66	14.36	14.66	14.30	15.16	198,400	14.563	-1.21%
2023-02-28	0	14.84	14.84	15.56	13.80	14.84	158,000	2,264,992	14.335	14.84	14.84	15.56	13.80	14.84	158,000	14.335	6.00%
2023-02-27	0	14.00	13.86	14.00	13.90	14.30	68,300	958,038	14.027	14.00	13.86	14.00	13.90	14.30	68,300	14.027	-2.10%
2023-02-24	0	14.30	14.30	14.78	14.02	15.14	170,300	2,462,422	14.459	14.30	14.30	14.78	14.02	15.14	170,300	14.459	-5.55%
2023-02-23	0	15.14	14.98	15.14	14.78	15.26	33,200	496,270	14.948	15.14	14.98	15.14	14.78	15.26	33,200	14.948	-0.13%
2023-02-22	0	15.16	15.00	15.16	14.94	15.44	169,500	2,565,556	15.136	15.16	15.00	15.16	14.94	15.44	169,500	15.136	1.47%
2023-02-21	0	14.94	14.90	14.94	14.60	14.98	94,500	1,399,314	14.808	14.94	14.90	14.94	14.60	14.98	94,500	14.808	2.19%
2023-02-20	0	14.62	14.52	14.86	14.20	14.88	61,400	894,958	14.576	14.62	14.52	14.86	14.20	14.88	61,400	14.576	3.10%
2023-02-17	0	14.18	14.02	14.36	13.84	14.76	21,700	312,996	14.424	14.18	14.02	14.36	13.84	14.76	21,700	14.424	-0.84%
2023-02-16	0	14.30	14.04	14.30	13.76	14.30	191,723	2,669,402	13.923	14.30	14.04	14.30	13.76	14.30	191,723	13.923	4.08%
2023-02-15	0	13.74	13.54	13.76	13.54	13.88	61,900	846,716	13.679	13.74	13.54	13.76	13.54	13.88	61,900	13.679	-0.87%
2023-02-14	0	13.86	13.60	13.86	13.56	13.86	6,600	90,458	13.706	13.86	13.60	13.86	13.56	13.86	6,600	13.706	0.00%
2023-02-13	0	13.86	13.86	13.90	13.58	14.00	60,800	835,062	13.735	13.86	13.86	13.90	13.58	14.00	60,800	13.735	-0.29%
2023-02-10	0	13.90	13.80	13.90	13.66	14.00	109,000	1,507,436	13.830	13.90	13.80	13.90	13.66	14.00	109,000	13.830	-0.29%
2023-02-09	0	13.94	13.94	14.00	13.76	14.22	133,408	1,861,300	13.952	13.94	13.94	14.00	13.76	14.22	133,408	13.952	-0.14%
2023-02-08	0	13.96	13.70	13.96	13.70	14.40	85,400	1,194,352	13.985	13.96	13.70	13.96	13.70	14.40	85,400	13.985	-2.10%
2023-02-07	0	14.26	14.12	14.26	14.12	14.62	58,375	834,756	14.300	14.26	14.12	14.26	14.12	14.62	58,375	14.300	0.28%
2023-02-06	0	14.22	14.22	14.30	14.16	14.70	118,768	1,708,817	14.388	14.22	14.22	14.30	14.16	14.70	118,768	14.388	-3.27%
2023-02-03	0	14.70	14.54	14.70	14.38	14.76	89,787	1,307,694	14.564	14.70	14.54	14.70	14.38	14.76	89,787	14.564	0.68%
2023-02-02	0	14.60	14.64	14.78	14.52	15.40	174,501	2,593,339	14.861	14.60	14.64	14.78	14.52	15.40	174,501	14.861	-1.22%
2023-02-01	0	14.78	14.62	14.78	14.36	15.12	109,304	1,615,120	14.776	14.78	14.62	14.78	14.36	15.12	109,304	14.776	0.54%
2023-01-31	0	14.70	14.56	14.70	14.52	15.00	73,109	1,076,253	14.721	14.70	14.56	14.70	14.52	15.00	73,109	14.721	-2.00%
2023-01-30	0	15.00	14.74	15.00	14.72	15.60	144,300	2,195,494	15.215	15.00	14.74	15.00	14.72	15.60	144,300	15.215	-2.22%
2023-01-27	0	15.34	14.90	15.34	14.88	15.34	129,999	1,959,304	15.072	15.34	14.90	15.34	14.88	15.34	129,999	15.072	-0.39%
2023-01-26	0	15.40	15.20	15.40	14.70	15.58	222,615	3,405,005	15.295	15.40	15.20	15.40	14.70	15.58	222,615	15.295	3.91%
2023-01-20	0	14.82	14.80	14.90	14.60	15.12	97,800	1,446,396	14.789	14.82	14.80	14.90	14.60	15.12	97,800	14.789	-0.54%
2023-01-19	0	14.90	14.60	14.90	14.82	15.16	38,903	582,702	14.978	14.90	14.60	14.90	14.82	15.16	38,903	14.978	-2.87%
2023-01-18	0	15.34	15.00	15.34	15.08	15.38	76,300	1,163,340	15.247	15.34	15.00	15.34	15.08	15.38	76,300	15.247	1.72%
2023-01-17	0	15.08	15.12	15.22	14.76	15.24	97,501	1,467,753	15.054	15.08	15.12	15.22	14.76	15.24	97,501	15.054	0.53%
2023-01-16	0	15.00	15.00	15.30	14.88	15.64	128,400	1,952,884	15.209	15.00	15.00	15.30	14.88	15.64	128,400	15.209	-1.45%
2023-01-13	0	15.22	14.82	15.22	14.80	15.80	111,700	1,697,000	15.192	15.22	14.82	15.22	14.80	15.80	111,700	15.192	0.26%
2023-01-12	0	15.18	14.76	15.20	14.86	15.68	210,000	3,209,232	15.282	15.18	14.76	15.20	14.86	15.68	210,000	15.282	2.85%
2023-01-11	0	14.76	14.76	15.00	14.20	15.96	309,900	4,616,574	14.897	14.76	14.76	15.00	14.20	15.96	309,900	14.897	7.89%
2023-01-10	0	13.68	13.68	13.84	13.12	14.10	449,798	6,077,639	13.512	13.68	13.68	13.84	13.12	14.10	449,798	13.512	2.86%
2023-01-09	0	13.30	13.16	13.30	13.10	13.94	106,700	1,418,694	13.296	13.30	13.16	13.30	13.10	13.94	106,700	13.296	0.76%
2023-01-06	0	13.20	13.18	13.20	13.08	13.44	62,700	826,200	13.177	13.20	13.18	13.20	13.08	13.44	62,700	13.177	-1.05%
2023-01-05	0	13.34	13.26	13.34	13.10	13.84	78,700	1,062,772	13.504	13.34	13.26	13.34	13.10	13.84	78,700	13.504	-1.91%
2023-01-04	0	13.60	13.40	13.60	13.14	13.64	74,400	1,006,258	13.525	13.60	13.40	13.60	13.14	13.64	74,400	13.525	4.29%
2023-01-03	0	13.04	12.96	13.10	12.54	13.30	46,800	611,090	13.057	13.04	12.96	13.10	12.54	13.30	46,800	13.057	1.87%
2022-12-30	0	12.80	12.74	12.80	12.80	13.50	43,200	565,272	13.085	12.80	12.74	12.80	12.80	13.50	43,200	13.085	1.59%
2022-12-29	0	12.60	12.44	12.60	12.58	12.82	19,700	251,230	12.753	12.60	12.44	12.60	12.58	12.82	19,700	12.753	-2.02%
2022-12-28	0	12.86	12.70	12.86	12.68	13.18	41,500	534,718	12.885	12.86	12.70	12.86	12.68	13.18	41,500	12.885	-1.08%
2022-12-23	0	13.00	12.68	13.00	12.86	13.30	19,800	258,258	13.043	13.00	12.68	13.00	12.86	13.30	19,800	13.043	2.69%
2022-12-22	0	12.66	12.58	12.74	12.58	13.50	105,515	1,341,571	12.715	12.66	12.58	12.74	12.58	13.50	105,515	12.715	-1.25%
2022-12-21	0	12.82	12.70	12.82	12.60	13.02	15,200	193,366	12.721	12.82	12.70	12.82	12.60	13.02	15,200	12.721	0.47%
2022-12-20	0	12.76	12.60	12.76	12.52	12.88	40,586	511,927	12.613	12.76	12.60	12.76	12.52	12.88	40,586	12.613	0.00%
2022-12-19	0	12.76	12.76	12.82	12.62	13.02	32,400	417,522	12.886	12.76	12.76	12.82	12.62	13.02	32,400	12.886	-2.15%
2022-12-16	0	13.04	12.76	13.04	12.50	13.84	162,500	2,090,776	12.866	13.04	12.76	13.04	12.50	13.84	162,500	12.866	-0.76%
2022-12-15	0	13.14	13.14	13.30	12.94	13.82	77,100	1,023,865	13.280	13.14	13.14	13.30	12.94	13.82	77,100	13.280	-4.92%
2022-12-14	0	13.82	13.40	13.82	13.52	14.18	65,400	897,911	13.730	13.82	13.40	13.82	13.52	14.18	65,400	13.730	1.17%
2022-12-13	0	13.66	13.66	13.98	13.66	14.22	145,600	2,034,876	13.976	13.66	13.66	13.98	13.66	14.22	145,600	13.976	-2.43%
2022-12-12	0	14.00	13.90	14.00	13.78	14.12	124,300	1,731,246	13.928	14.00	13.90	14.00	13.78	14.12	124,300	13.928	0.86%
2022-12-09	0	13.88	13.78	13.88	13.20	14.02	98,700	1,347,884	13.656	13.88	13.78	13.88	13.20	14.02	98,700	13.656	2.21%
2022-12-08	0	13.58	13.34	13.58	13.16	13.64	75,419	1,009,619	13.387	13.58	13.34	13.58	13.16	13.64	75,419	13.387	5.43%
2022-12-07	0	12.88	12.88	13.70	12.62	13.98	174,000	2,289,261	13.157	12.88	12.88	13.70	12.62	13.98	174,000	13.157	-7.34%
2022-12-06	0	13.90	13.90	13.98	13.28	14.18	79,300	1,074,920	13.555	13.90	13.90	13.98	13.28	14.18	79,300	13.555	-1.70%
2022-12-05	0	14.14	13.58	14.14	13.06	14.14	147,586	2,002,329	13.567	14.14	13.58	14.14	13.06	14.14	147,586	13.567	5.84%
2022-12-02	0	13.36	12.58	13.36	12.64	14.16	53,108	692,167	13.033	13.36	12.58	13.36	12.64	14.16	53,108	13.033	3.41%
2022-12-01	0	12.92	12.80	13.00	12.30	13.66	232,600	3,019,963	12.984	12.92	12.80	13.00	12.30	13.66	232,600	12.984	5.04%
2022-11-30	0	12.30	12.22	12.30	11.50	12.30	731,873	8,825,999	12.059	12.30	12.22	12.30	11.50	12.30	731,873	12.059	10.22%
2022-11-29	0	11.16	11.16	11.38	10.92	11.70	180,400	2,028,540	11.245	11.16	11.16	11.38	10.92	11.70	180,400	11.245	-2.11%
2022-11-28	0	11.40	11.20	11.40	11.00	11.72	72,900	812,816	11.150	11.40	11.20	11.40	11.00	11.72	72,900	11.150	0.18%
2022-11-25	0	11.38	11.38	11.50	11.38	11.86	29,200	338,488	11.592	11.38	11.38	11.50	11.38	11.86	29,200	11.592	1.43%
2022-11-24	0	11.22	11.26	11.42	11.22	11.80	29,600	335,842	11.346	11.22	11.26	11.42	11.22	11.80	29,600	11.346	-3.44%
2022-11-23	0	11.62	11.46	11.62	11.12	11.90	179,700	2,108,212	11.732	11.62	11.46	11.62	11.12	11.90	179,700	11.732	1.04%
2022-11-22	0	11.50	11.36	11.50	11.10	11.88	101,000	1,147,204	11.358	11.50	11.36	11.50	11.10	11.88	101,000	11.358	-0.86%
2022-11-21	0	11.60	11.60	11.80	11.10	11.80	120,700	1,381,763	11.448	11.60	11.60	11.80	11.10	11.80	120,700	11.448	0.87%
2022-11-18	0	11.50	11.50	11.66	11.00	11.86	312,414	3,548,063	11.357	11.50	11.50	11.66	11.00	11.86	312,414	11.357	5.50%
2022-11-17	0	10.90	10.90	11.12	10.62	11.14	114,100	1,242,476	10.889	10.90	10.90	11.12	10.62	11.14	114,100	10.889	-1.27%
2022-11-16	0	11.04	11.04	11.06	11.02	11.58	405,700	4,527,286	11.159	11.04	11.04	11.06	11.02	11.58	405,700	11.159	1.28%
2022-11-15	0	10.90	10.88	11.08	10.88	11.20	553,848	6,089,870	10.996	10.90	10.88	11.08	10.88	11.20	553,848	10.996	-0.91%
2022-11-14	0	11.00	10.98	11.00	10.54	11.90	513,800	5,751,881	11.195	11.00	10.98	11.00	10.54	11.90	513,800	11.195	5.57%
2022-11-11	0	10.42	10.42	10.50	10.22	10.76	277,400	2,914,638	10.507	10.42	10.42	10.50	10.22	10.76	277,400	10.507	3.99%
2022-11-10	0	10.02	10.02	10.52	10.02	11.00	213,400	2,260,788	10.594	10.02	10.02	10.52	10.02	11.00	213,400	10.594	-8.91%
2022-11-09	0	11.00	10.96	11.00	10.80	11.10	91,500	1,003,184	10.964	11.00	10.96	11.00	10.80	11.10	91,500	10.964	0.00%
2022-11-08	0	11.00	10.90	11.00	10.90	11.72	152,200	1,703,342	11.191	11.00	10.90	11.00	10.90	11.72	152,200	11.191	-2.83%
2022-11-07	0	11.32	11.32	11.48	11.28	11.76	305,900	3,520,366	11.508	11.32	11.32	11.48	11.28	11.76	305,900	11.508	-1.05%
2022-11-04	0	11.44	11.44	11.60	11.38	12.16	356,900	4,184,780	11.725	11.44	11.44	11.60	11.38	12.16	356,900	11.725	1.24%
2022-11-03	0	11.30	10.96	11.30	10.92	11.40	151,179	1,682,986	11.132	11.30	10.96	11.30	10.92	11.40	151,179	11.132	-0.88%
2022-11-02	0	11.40	11.20	11.40	11.00	11.70	279,800	3,194,086	11.416	11.40	11.20	11.40	11.00	11.70	279,800	11.416	3.45%
2022-11-01	0	11.02	10.86	11.02	10.80	12.00	154,400	1,696,602	10.988	11.02	10.86	11.02	10.80	12.00	154,400	10.988	-1.43%
2022-10-31	0	11.18	11.06	11.18	11.08	11.88	80,100	919,010	11.473	11.18	11.06	11.18	11.08	11.88	80,100	11.473	-1.93%
2022-10-28	0	11.40	10.88	11.40	10.88	11.40	72,300	805,726	11.144	11.40	10.88	11.40	10.88	11.40	72,300	11.144	1.60%
2022-10-27	0	11.22	11.22	11.40	11.08	12.36	246,827	2,862,288	11.596	11.22	11.22	11.40	11.08	12.36	246,827	11.596	-10.53%
2022-10-26	0	12.54	12.46	12.54	12.34	12.82	247,700	3,132,268	12.645	12.54	12.46	12.54	12.34	12.82	247,700	12.645	1.13%
2022-10-25	0	12.40	12.10	12.40	12.24	12.52	67,900	839,358	12.362	12.40	12.10	12.40	12.24	12.52	67,900	12.362	0.98%
2022-10-24	0	12.28	12.02	12.28	11.72	13.46	148,400	1,816,894	12.243	12.28	12.02	12.28	11.72	13.46	148,400	12.243	-8.08%
2022-10-21	0	13.36	12.66	13.36	12.66	13.36	51,000	665,706	13.053	13.36	12.66	13.36	12.66	13.36	51,000	13.053	2.77%
2022-10-20	0	13.00	12.64	13.00	12.56	13.70	151,500	1,984,654	13.100	13.00	12.64	13.00	12.56	13.70	151,500	13.100	-6.47%
2022-10-19	0	13.90	13.38	13.90	13.50	13.90	76,300	1,042,990	13.670	13.90	13.38	13.90	13.50	13.90	76,300	13.670	2.36%
2022-10-18	0	13.58	13.58	13.68	13.12	14.00	162,200	2,210,888	13.631	13.58	13.58	13.68	13.12	14.00	162,200	13.631	7.44%
2022-10-17	0	12.64	12.50	12.64	11.96	12.64	33,000	409,608	12.412	12.64	12.50	12.64	11.96	12.64	33,000	12.412	1.61%
2022-10-14	0	12.44	12.26	12.58	12.02	12.58	223,000	2,778,620	12.460	12.44	12.26	12.58	12.02	12.58	223,000	12.460	-0.16%
2022-10-13	0	12.46	12.22	12.46	12.40	12.80	164,200	2,059,782	12.544	12.46	12.22	12.46	12.40	12.80	164,200	12.544	-1.11%
2022-10-12	0	12.60	12.60	12.76	12.00	12.76	234,811	2,862,810	12.192	12.60	12.60	12.76	12.00	12.76	234,811	12.192	0.80%
2022-10-11	0	12.50	12.50	12.70	12.18	13.20	99,400	1,242,196	12.497	12.50	12.50	12.70	12.18	13.20	99,400	12.497	2.80%
2022-10-10	0	12.16	11.80	12.16	11.70	12.60	145,600	1,737,588	11.934	12.16	11.80	12.16	11.70	12.60	145,600	11.934	6.11%
2022-10-07	0	11.46	11.46	11.54	11.44	12.20	32,900	392,592	11.933	11.46	11.46	11.54	11.44	12.20	32,900	11.933	-7.13%
2022-10-06	0	12.34	12.34	12.80	11.48	13.20	209,100	2,574,372	12.312	12.34	12.34	12.80	11.48	13.20	209,100	12.312	13.84%
2022-10-05	0	10.84	10.82	11.00	10.80	11.46	79,700	873,990	10.966	10.84	10.82	11.00	10.80	11.46	79,700	10.966	1.31%
2022-10-03	0	10.70	10.60	10.70	10.60	12.30	37,800	409,638	10.837	10.70	10.60	10.70	10.60	12.30	37,800	10.837	-6.14%
2022-09-30	0	11.40	11.40	11.70	11.16	12.08	112,800	1,298,098	11.508	11.40	11.40	11.70	11.16	12.08	112,800	11.508	-0.87%
2022-09-29	0	11.50	11.34	11.50	11.28	12.38	68,200	786,150	11.527	11.50	11.34	11.50	11.28	12.38	68,200	11.527	2.50%
2022-09-28	0	11.22	11.22	11.50	11.22	12.38	57,700	664,078	11.509	11.22	11.22	11.50	11.22	12.38	57,700	11.509	-7.12%
2022-09-27	0	12.08	12.02	12.26	12.08	12.58	18,200	223,044	12.255	12.08	12.02	12.26	12.08	12.58	18,200	12.255	-6.21%
2022-09-26	0	12.88	12.32	12.86	12.38	13.00	52,670	660,572	12.542	12.88	12.32	12.86	12.38	13.00	52,670	12.542	-3.88%
2022-09-23	0	13.40	12.86	13.00	12.62	13.50	87,600	1,165,374	13.303	13.40	12.86	13.00	12.62	13.50	87,600	13.303	-0.74%
2022-09-22	0	13.50	13.50	13.60	13.18	13.60	34,300	457,566	13.340	13.50	13.50	13.60	13.18	13.60	34,300	13.340	-1.46%
2022-09-21	0	13.70	13.68	13.70	13.68	14.00	3,700	51,250	13.851	13.70	13.68	13.70	13.68	14.00	3,700	13.851	-2.14%
2022-09-20	0	14.00	13.94	14.00	13.72	14.00	8,100	112,766	13.922	14.00	13.94	14.00	13.72	14.00	8,100	13.922	1.45%
2022-09-19	0	13.80	13.60	13.80	13.60	14.12	14,100	194,278	13.779	13.80	13.60	13.80	13.60	14.12	14,100	13.779	-3.36%
2022-09-16	0	14.28	14.28	14.76	13.80	15.00	2,000	28,480	14.240	14.28	14.28	14.76	13.80	15.00	2,000	14.240	3.03%
2022-09-15	0	13.86	13.78	14.00	13.60	14.38	4,511	62,879	13.939	13.86	13.78	14.00	13.60	14.38	4,511	13.939	-1.00%
2022-09-14	0	14.00	13.68	14.00	13.60	14.60	41,300	584,056	14.142	14.00	13.68	14.00	13.60	14.60	41,300	14.142	-7.53%
2022-09-13	0	15.14	14.88	15.14	14.74	15.44	34,600	513,932	14.854	15.14	14.88	15.14	14.74	15.44	34,600	14.854	0.40%
2022-09-09	0	15.08	15.00	15.08	13.50	15.50	25,024	372,208	14.874	15.08	15.00	15.08	13.50	15.50	25,024	14.874	6.50%
2022-09-08	0	14.16	13.50	14.16	13.50	14.44	59,900	827,892	13.821	14.16	13.50	14.16	13.50	14.44	59,900	13.821	-2.07%
2022-09-07	0	14.46	14.32	14.46	14.20	14.70	24,300	350,508	14.424	14.46	14.32	14.46	14.20	14.70	24,300	14.424	0.28%
2022-09-06	0	14.42	14.46	14.80	14.42	15.62	71,900	1,077,832	14.991	14.42	14.46	14.80	14.42	15.62	71,900	14.991	-7.45%
2022-09-05	0	15.58	15.58	15.90	15.56	17.10	25,500	408,314	16.012	15.58	15.58	15.90	15.56	17.10	25,500	16.012	-8.35%
2022-09-02	0	17.00	16.80	17.00	17.00	17.50	4,600	78,938	17.160	17.00	16.80	17.00	17.00	17.50	4,600	17.160	-1.05%
2022-09-01	0	17.18	16.72	17.18	17.00	17.20	3,100	53,102	17.130	17.18	16.72	17.18	17.00	17.20	3,100	17.130	-0.12%
2022-08-31	0	17.20	16.96	17.24	16.80	17.20	14,500	246,686	17.013	17.20	16.96	17.24	16.80	17.20	14,500	17.013	2.38%
2022-08-30	0	16.80	16.68	16.80	16.52	17.08	7,701	128,792	16.724	16.80	16.68	16.80	16.52	17.08	7,701	16.724	-2.89%
2022-08-29	0	17.30	17.22	17.30	16.90	17.38	9,300	160,390	17.246	17.30	17.22	17.30	16.90	17.38	9,300	17.246	-1.03%
2022-08-26	0	17.48	17.20	17.48	16.64	17.54	25,700	442,780	17.229	17.48	17.20	17.48	16.64	17.54	25,700	17.229	3.80%
2022-08-25	0	16.84	16.64	16.84	16.60	17.18	14,200	238,478	16.794	16.84	16.64	16.84	16.60	17.18	14,200	16.794	-0.82%
2022-08-24	0	16.98	16.54	16.98	16.58	17.80	26,500	455,042	17.171	16.98	16.54	16.98	16.58	17.80	26,500	17.171	-3.08%
2022-08-23	0	17.52	17.52	17.54	16.80	17.56	104,200	1,808,895	17.360	17.52	17.52	17.54	16.80	17.56	104,200	17.360	2.70%
2022-08-22	0	17.06	16.90	17.06	15.54	17.20	82,488	1,371,948	16.632	17.06	16.90	17.06	15.54	17.20	82,488	16.632	7.57%
2022-08-19	0	15.86	15.86	15.90	14.42	15.86	184,283	2,815,956	15.281	15.86	15.86	15.90	14.42	15.86	184,283	15.281	14.10%
2022-08-18	0	13.90	13.90	13.98	13.60	14.54	83,100	1,155,928	13.910	13.90	13.90	13.98	13.60	14.54	83,100	13.910	0.29%
2022-08-17	0	13.86	13.86	13.94	13.56	14.38	171,000	2,372,612	13.875	13.86	13.86	13.94	13.56	14.38	171,000	13.875	-0.57%
2022-08-16	0	13.94	13.78	13.94	13.52	15.00	95,200	1,338,002	14.055	13.94	13.78	13.94	13.52	15.00	95,200	14.055	-2.52%
2022-08-15	0	14.30	14.22	14.30	14.10	14.80	71,700	1,039,424	14.497	14.30	14.22	14.30	14.10	14.80	71,700	14.497	-4.16%
2022-08-12	0	14.92	14.76	14.90	14.74	15.24	76,000	1,132,238	14.898	14.92	14.76	14.90	14.74	15.24	76,000	14.898	0.13%
2022-08-11	0	14.90	14.82	14.90	14.70	15.00	52,700	783,772	14.872	14.90	14.82	14.90	14.70	15.00	52,700	14.872	0.81%
2022-08-10	0	14.78	14.72	14.86	14.64	15.30	65,700	972,702	14.805	14.78	14.72	14.86	14.64	15.30	65,700	14.805	-2.51%
2022-08-09	0	15.16	15.02	15.16	14.94	15.26	16,953	257,145	15.168	15.16	15.02	15.16	14.94	15.26	16,953	15.168	-0.52%
2022-08-08	0	15.24	15.14	15.24	14.92	15.90	128,900	1,961,960	15.221	15.24	15.14	15.24	14.92	15.90	128,900	15.221	1.60%
2022-08-05	0	15.00	14.94	15.00	14.94	15.98	69,500	1,051,178	15.125	15.00	14.94	15.00	14.94	15.98	69,500	15.125	-2.98%
2022-08-04	0	15.46	15.18	15.46	15.18	16.00	27,100	417,954	15.423	15.46	15.18	15.46	15.18	16.00	27,100	15.423	2.38%
2022-08-03	0	15.10	15.10	15.52	15.10	15.56	9,500	146,212	15.391	15.10	15.10	15.52	15.10	15.56	9,500	15.391	-0.92%
2022-08-02	0	15.24	15.24	15.50	15.02	15.96	59,600	932,660	15.649	15.24	15.24	15.50	15.02	15.96	59,600	15.649	-5.93%
2022-08-01	0	16.20	16.20	16.62	16.00	16.70	52,110	853,010	16.369	16.20	16.20	16.62	16.00	16.70	52,110	16.369	-2.53%
2022-07-29	0	16.62	16.62	17.32	16.48	17.48	31,500	528,748	16.786	16.62	16.62	17.32	16.48	17.48	31,500	16.786	-2.24%
2022-07-28	0	17.00	17.04	17.28	16.80	17.02	9,600	163,168	16.997	17.00	17.04	17.28	16.80	17.02	9,600	16.997	1.19%
2022-07-27	0	16.80	16.80	17.00	16.56	17.06	6,700	112,846	16.843	16.80	16.80	17.00	16.56	17.06	6,700	16.843	0.84%
2022-07-26	0	16.66	16.66	17.38	16.58	18.66	7,600	130,410	17.159	16.66	16.66	17.38	16.58	18.66	7,600	17.159	-0.48%
2022-07-25	0	16.74	16.74	17.56	16.74	17.58	65,095	1,110,023	17.052	16.74	16.74	17.56	16.74	17.58	65,095	17.052	-4.12%
2022-07-22	0	17.46	17.38	17.78	17.18	18.34	59,745	1,053,411	17.632	17.46	17.38	17.78	17.18	18.34	59,745	17.632	-1.91%
2022-07-21	0	17.80	17.04	18.02	17.62	18.02	4,200	74,770	17.802	17.80	17.04	18.02	17.62	18.02	4,200	17.802	3.25%
2022-07-20	0	17.24	17.24	18.00	17.20	18.04	121,653	2,146,935	17.648	17.24	17.24	18.00	17.20	18.04	121,653	17.648	-4.22%
2022-07-19	0	18.00	17.82	18.00	18.00	18.00	1,100	19,800	18.000	18.00	17.82	18.00	18.00	18.00	1,100	18.000	0.00%
2022-07-18	0	18.00	18.00	18.50	18.00	18.48	49,700	907,026	18.250	18.00	18.00	18.50	18.00	18.48	49,700	18.250	-1.42%
2022-07-15	0	18.26	18.00	18.26	18.00	18.30	62,300	1,131,514	18.162	18.26	18.00	18.26	18.00	18.30	62,300	18.162	2.01%
2022-07-14	0	17.90	17.84	18.20	17.90	18.30	16,300	293,076	17.980	17.90	17.84	18.20	17.90	18.30	16,300	17.980	0.34%
2022-07-13	0	17.84	17.70	17.84	17.62	18.00	22,800	406,684	17.837	17.84	17.70	17.84	17.62	18.00	22,800	17.837	-0.34%
2022-07-12	0	17.90	17.70	17.84	17.90	17.90	2,100	37,590	17.900	17.90	17.70	17.84	17.90	17.90	2,100	17.900	-0.11%
2022-07-11	0	17.92	17.40	18.02	17.70	18.28	5,100	91,264	17.895	17.92	17.40	18.02	17.70	18.28	5,100	17.895	-0.67%
2022-07-08	0	18.04	18.04	18.28	17.42	18.28	16,300	294,652	18.077	18.04	18.04	18.28	17.42	18.28	16,300	18.077	0.45%
2022-07-07	0	17.96	17.80	18.02	17.90	18.02	18,500	332,722	17.985	17.96	17.80	18.02	17.90	18.02	18,500	17.985	-1.86%
2022-07-06	0	18.30	17.64	18.30	17.40	18.48	71,167	1,270,773	17.856	18.30	17.64	18.30	17.40	18.48	71,167	17.856	1.22%
2022-07-05	0	18.08	18.08	18.26	17.44	19.04	50,661	913,007	18.022	18.08	18.08	18.26	17.44	19.04	50,661	18.022	2.61%
2022-07-04	0	17.62	17.56	17.88	17.36	18.50	52,403	936,639	17.874	17.62	17.56	17.88	17.36	18.50	52,403	17.874	-0.23%
2022-06-30	0	17.66	17.20	17.66	17.32	18.00	28,700	502,274	17.501	17.66	17.20	17.66	17.32	18.00	28,700	17.501	1.49%
2022-06-29	0	17.40	17.24	17.40	17.20	18.66	58,807	1,039,414	17.675	17.40	17.24	17.40	17.20	18.66	58,807	17.675	-2.90%
2022-06-28	0	17.92	17.92	18.00	17.22	18.98	90,202	1,596,591	17.700	17.92	17.92	18.00	17.22	18.98	90,202	17.700	-1.65%
2022-06-27	0	18.22	17.80	18.22	17.34	18.48	133,900	2,384,080	17.805	18.22	17.80	18.22	17.34	18.48	133,900	17.805	4.11%
2022-06-24	0	17.50	17.54	18.00	17.40	18.48	52,803	928,215	17.579	17.50	17.54	18.00	17.40	18.48	52,803	17.579	0.69%
2022-06-23	0	17.38	17.24	17.38	17.24	18.00	33,834	595,843	17.611	17.38	17.24	17.38	17.24	18.00	33,834	17.611	0.58%
2022-06-22	0	17.28	17.28	17.66	16.72	18.96	26,600	469,182	17.638	17.28	17.28	17.66	16.72	18.96	26,600	17.638	-5.78%
2022-06-21	0	18.34	18.34	18.80	17.52	18.80	51,238	933,808	18.225	18.34	18.34	18.80	17.52	18.80	51,238	18.225	5.16%
2022-06-20	0	17.44	17.44	17.64	16.58	18.98	114,000	1,985,660	17.418	17.44	17.44	17.64	16.58	18.98	114,000	17.418	-5.73%
2022-06-17	0	18.50	18.32	18.70	17.90	18.80	63,900	1,176,311	18.409	18.50	18.32	18.70	17.90	18.80	63,900	18.409	3.24%
2022-06-16	0	17.92	17.66	17.92	17.54	18.90	29,112	535,156	18.383	17.92	17.66	17.92	17.54	18.90	29,112	18.383	-4.68%
2022-06-15	0	18.80	18.80	18.96	17.52	18.80	44,500	825,348	18.547	18.80	18.80	18.96	17.52	18.80	44,500	18.547	1.51%
2022-06-14	0	18.52	18.46	18.68	17.50	19.34	34,700	645,950	18.615	18.52	18.46	18.68	17.50	19.34	34,700	18.615	6.31%
2022-06-13	0	17.42	17.42	18.34	17.42	18.40	42,611	770,943	18.093	17.42	17.42	18.34	17.42	18.40	42,611	18.093	-6.24%
2022-06-10	0	18.58	18.00	18.60	17.90	18.98	12,900	234,923	18.211	18.58	18.00	18.60	17.90	18.98	12,900	18.211	3.57%
2022-06-09	0	17.94	17.06	17.94	17.02	17.98	22,000	384,839	17.493	17.94	17.06	17.94	17.02	17.98	22,000	17.493	5.41%
2022-06-08	0	17.02	17.00	17.30	16.30	17.48	177,700	3,010,956	16.944	17.02	17.00	17.30	16.30	17.48	177,700	16.944	5.58%
2022-06-07	0	16.12	16.12	16.70	16.00	17.30	92,300	1,512,624	16.388	16.12	16.12	16.70	16.00	17.30	92,300	16.388	-4.05%
2022-06-06	0	16.80	16.80	16.82	16.72	17.26	86,000	1,460,844	16.987	16.80	16.80	16.82	16.72	17.26	86,000	16.987	0.48%
2022-06-02	0	16.72	16.72	17.04	16.70	17.50	54,500	928,442	17.036	16.72	16.72	17.04	16.70	17.50	54,500	17.036	-6.90%
2022-06-01	0	17.96	17.72	18.00	17.02	18.00	60,111	1,063,268	17.688	17.96	17.72	18.00	17.02	18.00	60,111	17.688	0.00%
2022-05-31	0	17.96	17.92	18.00	15.50	17.96	315,200	5,385,544	17.086	17.96	17.92	18.00	15.50	17.96	315,200	17.086	13.38%
2022-05-30	0	15.84	15.34	15.84	15.84	15.96	10,500	167,024	15.907	15.84	15.34	15.84	15.84	15.96	10,500	15.907	-1.00%
2022-05-27	0	16.00	15.34	16.00	15.42	16.00	25,600	398,924	15.583	16.00	15.34	16.00	15.42	16.00	25,600	15.583	2.04%
2022-05-26	0	15.68	15.68	15.86	15.68	16.08	13,700	216,544	15.806	15.68	15.68	15.86	15.68	16.08	13,700	15.806	-2.00%
2022-05-25	0	16.00	15.90	16.00	15.92	16.26	21,900	350,738	16.015	16.00	15.90	16.00	15.92	16.26	21,900	16.015	-3.61%
2022-05-24	0	16.60	16.60	16.62	16.52	17.36	30,900	515,902	16.696	16.60	16.60	16.62	16.52	17.36	30,900	16.696	-2.24%
2022-05-23	0	16.98	16.30	16.98	16.30	17.10	10,600	179,716	16.954	16.98	16.30	16.98	16.30	17.10	10,600	16.954	0.35%
2022-05-20	0	16.92	16.78	16.92	15.60	16.92	63,674	1,031,658	16.202	16.92	16.78	16.92	15.60	16.92	63,674	16.202	6.55%
2022-05-19	0	15.88	15.82	15.88	15.70	16.18	14,900	235,550	15.809	15.88	15.82	15.88	15.70	16.18	14,900	15.809	-1.98%
2022-05-18	0	16.20	16.10	16.20	15.52	16.30	75,700	1,211,798	16.008	16.20	16.10	16.20	15.52	16.30	75,700	16.008	1.25%
2022-05-17	0	16.00	15.60	16.00	15.04	16.24	29,700	468,160	15.763	16.00	15.60	16.00	15.04	16.24	29,700	15.763	3.23%
2022-05-16	0	15.50	15.46	15.50	15.08	15.70	10,100	156,206	15.466	15.50	15.46	15.50	15.08	15.70	10,100	15.466	0.52%
2022-05-13	0	15.42	14.90	15.42	14.50	16.14	1,550,213	23,682,327	15.277	15.42	14.90	15.42	14.50	16.14	1,550,213	15.277	6.34%
2022-05-12	0	14.50	14.50	15.26	14.38	15.98	76,700	1,145,296	14.932	14.50	14.50	15.26	14.38	15.98	76,700	14.932	-6.45%
2022-05-11	0	15.50	15.20	16.14	15.04	16.22	31,600	495,678	15.686	15.50	15.20	16.14	15.04	16.22	31,600	15.686	1.17%
2022-05-10	0	15.32	15.26	15.32	15.02	15.88	46,000	705,216	15.331	15.32	15.26	15.32	15.02	15.88	46,000	15.331	-3.04%
2022-05-06	0	15.80	15.80	16.12	15.02	17.00	178,500	2,746,382	15.386	15.80	15.80	16.12	15.02	17.00	178,500	15.386	-7.49%
2022-05-05	0	17.08	17.04	17.08	17.04	17.70	45,100	785,718	17.422	17.08	17.04	17.08	17.04	17.70	45,100	17.422	-0.12%
2022-05-04	0	17.10	17.10	17.18	17.00	18.40	83,500	1,459,310	17.477	17.10	17.10	17.18	17.00	18.40	83,500	17.477	-1.84%
2022-05-03	0	17.42	17.42	17.96	17.42	19.88	37,700	674,036	17.879	17.42	17.42	17.96	17.42	19.88	37,700	17.879	-10.30%
2022-04-29	0	19.42	19.20	19.42	18.96	19.62	129,300	2,501,228	19.344	19.42	19.20	19.42	18.96	19.62	129,300	19.344	2.10%
2022-04-28	0	19.02	18.74	19.02	18.60	19.48	43,100	818,330	18.987	19.02	18.74	19.02	18.60	19.48	43,100	18.987	-0.63%
2022-04-27	0	19.14	18.66	19.10	18.00	19.44	32,878	617,259	18.774	19.14	18.66	19.10	18.00	19.44	32,878	18.774	2.90%
2022-04-26	0	18.60	18.28	18.60	18.20	19.50	74,300	1,392,928	18.747	18.60	18.28	18.60	18.20	19.50	74,300	18.747	-0.75%
2022-04-25	0	18.74	18.10	18.74	18.32	19.50	8,800	165,186	18.771	18.74	18.10	18.74	18.32	19.50	8,800	18.771	1.63%
2022-04-22	0	18.44	18.24	18.44	17.70	18.58	74,100	1,352,534	18.253	18.44	18.24	18.44	17.70	18.58	74,100	18.253	0.99%
2022-04-21	0	18.26	18.12	18.48	18.26	19.60	31,400	584,640	18.619	18.26	18.12	18.48	18.26	19.60	31,400	18.619	-4.00%
2022-04-20	0	19.02	18.98	19.08	18.50	19.70	50,859	967,467	19.023	19.02	18.98	19.08	18.50	19.70	50,859	19.023	-3.16%
2022-04-19	0	19.64	19.08	19.64	-	-	0	0	-	19.64	19.08	19.64	-	-	0	-	-0.10%
2022-04-14	0	19.66	19.40	19.70	19.00	19.92	42,900	827,210	19.282	19.66	19.40	19.70	19.00	19.92	42,900	19.282	2.82%
2022-04-13	0	19.12	19.10	19.38	19.00	20.60	67,338	1,299,203	19.294	19.12	19.10	19.38	19.00	20.60	67,338	19.294	-2.55%
2022-04-12	0	19.62	19.62	19.96	19.30	21.30	26,512	520,970	19.650	19.62	19.62	19.96	19.30	21.30	26,512	19.650	-3.11%
2022-04-11	0	20.25	19.68	20.25	19.26	22.30	53,645	1,067,897	19.907	20.25	19.68	20.25	19.26	22.30	53,645	19.907	-0.25%
2022-04-08	0	20.30	20.30	20.35	20.30	21.40	23,700	486,345	20.521	20.30	20.30	20.35	20.30	21.40	23,700	20.521	-1.46%
2022-04-07	0	20.60	20.60	20.65	20.45	22.05	44,072	927,138	21.037	20.60	20.60	20.65	20.45	22.05	44,072	21.037	-6.79%
2022-04-06	0	22.10	21.30	22.10	21.30	22.80	29,130	628,403	21.572	22.10	21.30	22.10	21.30	22.80	29,130	21.572	-1.12%
2022-04-04	0	22.35	22.35	22.50	20.75	22.80	209,898	4,620,400	22.013	22.35	22.35	22.50	20.75	22.80	209,898	22.013	12.09%
2022-04-01	0	19.94	19.74	19.94	19.10	20.50	99,064	1,963,907	19.825	19.94	19.74	19.94	19.10	20.50	99,064	19.825	-4.13%
2022-03-31	0	20.80	20.80	21.00	20.80	22.45	39,600	843,900	21.311	20.80	20.80	21.00	20.80	22.45	39,600	21.311	-3.93%
2022-03-30	0	21.65	21.60	22.40	21.55	22.55	8,090,104	176,354,244	21.799	21.65	21.60	22.40	21.55	22.55	8,090,104	21.799	-1.59%
2022-03-29	0	22.00	20.70	21.35	20.50	22.90	200,500	4,365,430	21.773	22.00	20.70	21.35	20.50	22.90	200,500	21.773	-2.00%
2022-03-28	0	22.45	20.80	22.45	21.00	22.65	171,515	3,737,913	21.794	22.45	20.80	22.45	21.00	22.65	171,515	21.794	7.16%
2022-03-25	0	20.95	20.45	20.95	20.30	22.90	139,200	3,002,355	21.569	20.95	20.45	20.95	20.30	22.90	139,200	21.569	-0.95%
2022-03-24	0	21.15	21.00	21.70	21.00	21.70	125,300	2,681,385	21.400	21.15	21.00	21.70	21.00	21.70	125,300	21.400	-1.40%
2022-03-23	0	21.45	21.45	21.50	21.10	21.70	70,421	1,510,537	21.450	21.45	21.45	21.50	21.10	21.70	70,421	21.450	0.23%
2022-03-22	0	21.40	20.95	21.40	20.00	21.45	19,000	397,765	20.935	21.40	20.95	21.40	20.00	21.45	19,000	20.935	0.47%
2022-03-21	0	21.30	20.65	21.30	20.05	22.00	291,600	5,872,580	20.139	21.30	20.65	21.30	20.05	22.00	291,600	20.139	6.61%
2022-03-18	0	19.98	19.58	19.98	19.28	20.00	78,500	1,546,392	19.699	19.98	19.58	19.98	19.28	20.00	78,500	19.699	3.63%
2022-03-17	0	19.28	18.60	19.28	16.66	19.64	214,068	3,782,421	17.669	19.28	18.60	19.28	16.66	19.64	214,068	17.669	19.31%
2022-03-16	0	16.16	16.16	16.26	15.50	16.70	102,000	1,639,982	16.078	16.16	16.16	16.26	15.50	16.70	102,000	16.078	5.62%
2022-03-15	0	15.30	15.12	15.20	14.90	17.20	219,100	3,509,476	16.018	15.30	15.12	15.20	14.90	17.20	219,100	16.018	-10.53%
2022-03-14	0	17.10	17.10	17.12	17.10	18.44	37,600	665,728	17.706	17.10	17.10	17.12	17.10	18.44	37,600	17.706	-9.04%
2022-03-11	0	18.80	18.80	18.98	18.12	19.10	39,400	736,472	18.692	18.80	18.80	18.98	18.12	19.10	39,400	18.692	-2.19%
2022-03-10	0	19.22	19.22	19.30	19.04	19.58	24,300	465,142	19.142	19.22	19.22	19.30	19.04	19.58	24,300	19.142	0.95%
2022-03-09	0	19.04	19.06	19.08	19.04	20.65	62,800	1,233,140	19.636	19.04	19.06	19.08	19.04	20.65	62,800	19.636	-4.80%
2022-03-08	0	20.00	20.00	20.80	20.00	22.25	38,400	811,030	21.121	20.00	20.00	20.80	20.00	22.25	38,400	21.121	-5.88%
2022-03-07	0	21.25	21.25	21.40	21.25	22.00	14,169	306,577	21.637	21.25	21.25	21.40	21.25	22.00	14,169	21.637	-2.75%
2022-03-04	0	21.85	21.80	22.40	21.85	22.50	18,400	405,125	22.018	21.85	21.80	22.40	21.85	22.50	18,400	22.018	-2.89%
2022-03-03	0	22.50	22.50	22.65	21.85	22.60	31,800	713,355	22.433	22.50	22.50	22.65	21.85	22.60	31,800	22.433	0.90%
2022-03-02	0	22.30	22.30	22.50	22.30	22.95	36,500	816,260	22.363	22.30	22.30	22.50	22.30	22.95	36,500	22.363	0.22%
2022-03-01	0	22.25	22.20	22.60	22.00	23.10	48,000	1,082,520	22.553	22.25	22.20	22.60	22.00	23.10	48,000	22.553	-2.41%
2022-02-28	0	22.80	22.65	22.80	21.85	23.00	86,000	1,949,515	22.669	22.80	22.65	22.80	21.85	23.00	86,000	22.669	1.33%
2022-02-25	0	22.50	22.50	22.90	22.10	23.00	59,800	1,348,600	22.552	22.50	22.50	22.90	22.10	23.00	59,800	22.552	2.97%
2022-02-24	0	21.85	21.85	22.15	21.85	22.60	115,500	2,554,620	22.118	21.85	21.85	22.15	21.85	22.60	115,500	22.118	-3.74%
2022-02-23	0	22.70	22.65	22.70	22.25	23.20	47,427	1,079,935	22.770	22.70	22.65	22.70	22.25	23.20	47,427	22.770	0.89%
2022-02-22	0	22.50	22.50	22.60	22.25	22.85	13,200	298,985	22.650	22.50	22.50	22.60	22.25	22.85	13,200	22.650	-2.81%
2022-02-21	0	23.15	23.00	23.05	22.80	23.30	8,300	191,695	23.096	23.15	23.00	23.05	22.80	23.30	8,300	23.096	0.22%
2022-02-18	0	23.10	23.10	23.15	22.90	23.25	20,900	480,835	23.006	23.10	23.10	23.15	22.90	23.25	20,900	23.006	0.87%
2022-02-17	0	22.90	22.85	22.90	22.70	23.00	2,000	45,635	22.818	22.90	22.85	22.90	22.70	23.00	2,000	22.818	0.88%
2022-02-16	0	22.70	22.70	22.85	22.55	23.25	39,600	908,480	22.941	22.70	22.70	22.85	22.55	23.25	39,600	22.941	-1.09%
2022-02-15	0	22.95	22.60	22.95	22.50	23.15	27,166	614,813	22.632	22.95	22.60	22.95	22.50	23.15	27,166	22.632	2.91%
2022-02-14	0	22.30	22.25	22.30	22.30	23.60	65,500	1,520,010	23.206	22.30	22.25	22.30	22.30	23.60	65,500	23.206	-5.71%
2022-02-11	0	23.65	23.05	23.65	22.85	23.80	131,900	3,051,810	23.137	23.65	23.05	23.65	22.85	23.80	131,900	23.137	0.21%
2022-02-10	0	23.60	23.45	23.60	23.20	24.35	81,200	1,922,540	23.677	23.60	23.45	23.60	23.20	24.35	81,200	23.677	0.00%
2022-02-09	0	23.60	23.50	23.60	23.05	23.60	40,900	959,695	23.464	23.60	23.50	23.60	23.05	23.60	40,900	23.464	2.16%
2022-02-08	0	23.10	22.85	23.10	22.90	24.30	24,500	565,520	23.082	23.10	22.85	23.10	22.90	24.30	24,500	23.082	-0.43%
2022-02-07	0	23.20	23.20	23.60	22.60	24.25	63,500	1,483,295	23.359	23.20	23.20	23.60	22.60	24.25	63,500	23.359	0.00%
2022-02-04	0	23.20	23.15	23.20	23.05	24.25	15,900	372,675	23.439	23.20	23.15	23.20	23.05	24.25	15,900	23.439	-1.07%
2022-01-31	0	23.45	22.45	23.45	23.25	23.65	31,200	733,030	23.495	23.45	22.45	23.45	23.25	23.65	31,200	23.495	3.30%
2022-01-28	0	22.70	22.70	22.95	22.65	23.70	27,900	639,585	22.924	22.70	22.70	22.95	22.65	23.70	27,900	22.924	-2.99%
2022-01-27	0	23.40	22.25	23.45	21.85	23.45	100,600	2,248,535	22.351	23.40	22.25	23.45	21.85	23.45	100,600	22.351	1.30%
2022-01-26	0	23.10	23.00	23.10	22.45	24.40	47,600	1,110,695	23.334	23.10	23.00	23.10	22.45	24.40	47,600	23.334	3.82%
2022-01-25	0	22.25	22.25	23.45	22.05	24.10	52,300	1,200,115	22.947	22.25	22.25	23.45	22.05	24.10	52,300	22.947	-7.68%
2022-01-24	0	24.10	24.00	24.10	24.05	25.40	107,800	2,715,625	25.191	24.10	24.00	24.10	24.05	25.40	107,800	25.191	-4.17%
2022-01-21	0	25.15	25.00	25.15	23.90	25.20	53,500	1,322,765	24.725	25.15	25.00	25.15	23.90	25.20	53,500	24.725	4.14%
2022-01-20	0	24.15	24.00	24.15	24.00	24.40	42,800	1,035,180	24.186	24.15	24.00	24.15	24.00	24.40	42,800	24.186	2.99%
2022-01-19	0	23.45	23.25	23.45	23.20	24.75	24,700	591,420	23.944	23.45	23.25	23.45	23.20	24.75	24,700	23.944	-1.47%
2022-01-18	0	23.80	23.45	23.80	23.15	24.05	50,600	1,193,270	23.582	23.80	23.45	23.80	23.15	24.05	50,600	23.582	3.03%
2022-01-17	0	23.10	22.95	23.30	22.60	23.50	30,200	703,280	23.287	23.10	22.95	23.30	22.60	23.50	30,200	23.287	2.44%
2022-01-14	0	22.55	22.50	22.55	22.35	24.05	70,300	1,586,065	22.561	22.55	22.50	22.55	22.35	24.05	70,300	22.561	-1.10%
2022-01-13	0	22.80	22.75	22.80	22.75	24.10	34,500	800,320	23.198	22.80	22.75	22.80	22.75	24.10	34,500	23.198	-4.40%
2022-01-12	0	23.85	23.55	23.85	23.45	23.95	10,700	255,085	23.840	23.85	23.55	23.85	23.45	23.95	10,700	23.840	3.02%
2022-01-11	0	23.15	23.15	23.25	22.75	24.30	66,185	1,542,711	23.309	23.15	23.15	23.25	22.75	24.30	66,185	23.309	-1.28%
2022-01-10	0	23.45	23.35	23.45	21.65	23.80	225,103	5,153,331	22.893	23.45	23.35	23.45	21.65	23.80	225,103	22.893	6.59%
2022-01-07	0	22.00	22.00	22.35	22.00	22.75	61,900	1,368,690	22.111	22.00	22.00	22.35	22.00	22.75	61,900	22.111	-1.79%
2022-01-06	0	22.40	22.15	22.40	22.20	22.40	10,471	233,985	22.346	22.40	22.15	22.40	22.20	22.40	10,471	22.346	0.45%
2022-01-05	0	22.30	22.25	22.30	22.20	23.95	29,200	657,760	22.526	22.30	22.25	22.30	22.20	23.95	29,200	22.526	-3.04%
2022-01-04	0	23.00	23.00	23.15	22.70	24.50	107,800	2,478,225	22.989	23.00	23.00	23.15	22.70	24.50	107,800	22.989	-3.16%
2022-01-03	0	23.75	22.60	23.75	22.15	23.75	71,993	1,630,339	22.646	23.75	22.60	23.75	22.15	23.75	71,993	22.646	7.71%
2021-12-31	0	22.05	22.05	22.10	22.05	24.75	80,800	1,844,290	22.825	22.05	22.05	22.10	22.05	24.75	80,800	22.825	-5.77%
2021-12-30	0	23.40	23.05	23.50	22.30	23.95	85,400	1,936,925	22.681	23.40	23.05	23.50	22.30	23.95	85,400	22.681	5.41%
2021-12-29	0	22.20	22.20	22.35	22.20	23.75	392,800	8,913,915	22.693	22.20	22.20	22.35	22.20	23.75	392,800	22.693	-6.72%
2021-12-28	0	23.80	23.80	24.00	23.65	25.45	167,900	4,070,345	24.243	23.80	23.80	24.00	23.65	25.45	167,900	24.243	-6.85%
2021-12-24	0	25.55	25.50	25.70	25.10	25.90	117,405	2,997,102	25.528	25.55	25.50	25.70	25.10	25.90	117,405	25.528	-0.97%
2021-12-23	0	25.80	25.80	26.05	25.75	26.80	77,214	2,016,418	26.115	25.80	25.80	26.05	25.75	26.80	77,214	26.115	-2.82%
2021-12-22	0	26.55	26.55	26.75	25.55	26.95	140,543	3,725,302	26.506	26.55	26.55	26.75	25.55	26.95	140,543	26.506	0.19%
2021-12-21	0	26.50	26.25	26.50	26.25	28.00	148,700	4,009,105	26.961	26.50	26.25	26.50	26.25	28.00	148,700	26.961	-3.46%
2021-12-20	0	27.45	27.40	27.45	27.15	29.95	96,600	2,782,740	28.807	27.45	27.40	27.45	27.15	29.95	96,600	28.807	-6.63%
2021-12-17	0	29.40	29.10	29.40	27.65	29.40	214,475	6,222,915	29.015	29.40	29.10	29.40	27.65	29.40	214,475	29.015	1.91%
2021-12-16	0	28.85	28.50	28.90	26.15	28.95	104,409	2,941,919	28.177	28.85	28.50	28.90	26.15	28.95	104,409	28.177	10.54%
2021-12-15	0	26.10	26.10	26.25	25.05	28.90	208,800	5,629,510	26.961	26.10	26.10	26.25	25.05	28.90	208,800	26.961	-5.09%
2021-12-14	0	27.50	27.50	28.05	27.50	29.20	74,500	2,079,775	27.916	27.50	27.50	28.05	27.50	29.20	74,500	27.916	-3.34%
2021-12-13	0	28.45	28.45	28.50	27.55	29.00	35,600	1,020,405	28.663	28.45	28.45	28.50	27.55	29.00	35,600	28.663	-1.73%
2021-12-10	0	28.95	28.45	28.95	28.10	29.00	82,800	2,371,740	28.644	28.95	28.45	28.95	28.10	29.00	82,800	28.644	-0.86%
2021-12-09	0	29.20	28.95	29.20	27.30	29.75	168,000	4,694,680	27.945	29.20	28.95	29.20	27.30	29.75	168,000	27.945	1.74%
2021-12-08	0	28.70	28.10	28.70	25.60	28.80	204,700	5,664,130	27.670	28.70	28.10	28.70	25.60	28.80	204,700	27.670	9.96%
2021-12-07	0	26.10	26.10	26.25	25.40	27.30	82,455	2,193,561	26.603	26.10	26.10	26.25	25.40	27.30	82,455	26.603	1.56%
2021-12-06	0	25.70	25.60	25.70	25.65	27.00	52,721	1,375,891	26.098	25.70	25.60	25.70	25.65	27.00	52,721	26.098	-3.20%
2021-12-03	0	26.55	26.45	26.55	26.15	27.30	120,600	3,195,860	26.500	26.55	26.45	26.55	26.15	27.30	120,600	26.500	-1.48%
2021-12-02	0	26.95	26.85	26.95	26.60	28.95	151,142	4,091,523	27.071	26.95	26.85	26.95	26.60	28.95	151,142	27.071	-2.18%
2021-12-01	0	27.55	27.50	27.55	27.40	30.10	208,815	6,050,330	28.975	27.55	27.50	27.55	27.40	30.10	208,815	28.975	-8.93%
2021-11-30	0	30.25	-	30.25	30.25	33.40	675,709	20,866,739	30.881	30.25	-	30.25	30.25	33.40	675,709	30.881	-9.43%
2021-11-29	0	33.40	32.85	33.40	32.15	33.85	108,600	3,583,502	32.997	33.40	32.85	33.40	32.15	33.85	108,600	32.997	-0.15%
2021-11-26	0	33.45	33.45	33.60	32.70	34.05	192,700	6,501,450	33.739	33.45	33.45	33.60	32.70	34.05	192,700	33.739	-1.04%
2021-11-25	0	33.80	33.30	33.80	33.10	33.95	172,600	5,809,675	33.660	33.80	33.30	33.80	33.10	33.95	172,600	33.660	0.15%
2021-11-24	0	33.75	33.25	33.75	30.35	33.80	327,200	10,732,685	32.802	33.75	33.25	33.75	30.35	33.80	327,200	32.802	7.14%
2021-11-23	0	31.50	31.30	31.50	30.30	33.20	379,104	12,154,401	32.061	31.50	31.30	31.50	30.30	33.20	379,104	32.061	3.11%
2021-11-22	0	30.55	30.45	30.55	29.30	30.95	219,200	6,715,720	30.637	30.55	30.45	30.55	29.30	30.95	219,200	30.637	5.34%
2021-11-19	0	29.00	29.00	29.35	28.70	30.00	157,000	4,592,662	29.253	29.00	29.00	29.35	28.70	30.00	157,000	29.253	-3.01%
2021-11-18	0	29.90	29.50	29.90	28.35	31.20	85,800	2,594,533	30.239	29.90	29.50	29.90	28.35	31.20	85,800	30.239	-2.45%
2021-11-17	0	30.65	30.30	30.70	28.30	31.40	270,114	8,208,130	30.388	30.65	30.30	30.70	28.30	31.40	270,114	30.388	7.73%
2021-11-16	0	28.45	28.10	28.50	27.70	29.00	83,700	2,384,550	28.489	28.45	28.10	28.50	27.70	29.00	83,700	28.489	1.25%
2021-11-15	0	28.10	28.10	28.30	27.75	29.30	146,815	4,188,772	28.531	28.10	28.10	28.30	27.75	29.30	146,815	28.531	0.54%
2021-11-12	0	27.95	27.80	27.95	25.00	28.90	254,833	6,975,917	27.374	27.95	27.80	27.95	25.00	28.90	254,833	27.374	8.54%
2021-11-11	0	25.75	25.40	25.75	24.20	26.00	90,620	2,312,777	25.522	25.75	25.40	25.75	24.20	26.00	90,620	25.522	2.18%
2021-11-10	0	25.20	25.20	25.45	24.80	25.90	99,100	2,511,212	25.340	25.20	25.20	25.45	24.80	25.90	99,100	25.340	-0.40%
2021-11-09	0	25.30	25.20	25.30	24.25	25.30	69,275	1,706,741	24.637	25.30	25.20	25.30	24.25	25.30	69,275	24.637	3.48%
2021-11-08	0	24.45	24.25	24.50	24.30	24.85	45,100	1,102,850	24.453	24.45	24.25	24.50	24.30	24.85	45,100	24.453	-1.81%
2021-11-05	0	24.90	24.90	24.95	24.35	25.05	26,400	649,860	24.616	24.90	24.90	24.95	24.35	25.05	26,400	24.616	-0.60%
2021-11-04	0	25.05	24.80	25.05	24.50	25.75	22,000	548,855	24.948	25.05	24.80	25.05	24.50	25.75	22,000	24.948	0.00%
2021-11-03	0	25.05	24.85	25.05	24.50	25.75	69,100	1,724,790	24.961	25.05	24.85	25.05	24.50	25.75	69,100	24.961	0.20%
2021-11-02	0	25.00	24.95	25.00	25.00	26.15	100,800	2,572,200	25.518	25.00	24.95	25.00	25.00	26.15	100,800	25.518	-1.96%
2021-11-01	0	25.50	25.25	25.50	24.35	26.00	104,600	2,639,530	25.235	25.50	25.25	25.50	24.35	26.00	104,600	25.235	1.19%
2021-10-29	0	25.20	25.05	25.20	24.50	25.80	108,400	2,714,490	25.041	25.20	25.05	25.20	24.50	25.80	108,400	25.041	-2.89%
2021-10-28	0	25.95	25.60	25.95	25.45	26.45	60,800	1,560,565	25.667	25.95	25.60	25.95	25.45	26.45	60,800	25.667	0.78%
2021-10-27	0	25.75	25.70	25.75	25.05	26.65	47,300	1,221,255	25.819	25.75	25.70	25.75	25.05	26.65	47,300	25.819	-2.09%
2021-10-26	0	26.30	26.30	26.35	25.95	26.95	142,900	3,764,140	26.341	26.30	26.30	26.35	25.95	26.95	142,900	26.341	0.00%
2021-10-25	0	26.30	26.20	26.30	24.15	26.45	206,200	5,338,210	25.889	26.30	26.20	26.30	24.15	26.45	206,200	25.889	5.62%
2021-10-22	0	24.90	24.65	24.90	24.25	25.95	30,000	746,760	24.892	24.90	24.65	24.90	24.25	25.95	30,000	24.892	2.68%
2021-10-21	0	24.25	24.25	24.70	24.00	25.45	97,700	2,397,685	24.541	24.25	24.25	24.70	24.00	25.45	97,700	24.541	-4.72%
2021-10-20	0	25.45	25.40	25.50	24.90	26.00	47,544	1,205,797	25.362	25.45	25.40	25.50	24.90	26.00	47,544	25.362	-2.12%
2021-10-19	0	26.00	25.70	26.10	24.80	26.25	70,611	1,807,547	25.599	26.00	25.70	26.10	24.80	26.25	70,611	25.599	0.00%
2021-10-18	0	26.00	25.80	26.00	25.20	26.40	115,700	3,012,500	26.037	26.00	25.80	26.00	25.20	26.40	115,700	26.037	2.97%
2021-10-15	0	25.25	25.05	25.25	23.35	25.75	184,800	4,565,544	24.705	25.25	25.05	25.25	23.35	25.75	184,800	24.705	10.02%
2021-10-12	0	22.95	22.95	23.60	22.70	23.50	26,500	609,825	23.012	22.95	22.95	23.60	22.70	23.50	26,500	23.012	-5.17%
2021-10-11	0	24.20	24.00	24.20	23.30	24.45	74,300	1,780,240	23.960	24.20	24.00	24.20	23.30	24.45	74,300	23.960	6.61%
2021-10-08	0	22.70	22.50	22.70	22.50	23.55	49,400	1,134,007	22.956	22.70	22.50	22.70	22.50	23.55	49,400	22.956	0.89%
2021-10-07	0	22.50	22.40	22.50	22.40	22.85	57,500	1,295,955	22.538	22.50	22.40	22.50	22.40	22.85	57,500	22.538	0.67%
2021-10-06	0	22.35	22.20	22.35	22.00	22.85	56,700	1,265,555	22.320	22.35	22.20	22.35	22.00	22.85	56,700	22.320	-3.66%
2021-10-05	0	23.20	22.80	23.20	22.40	23.25	87,800	2,026,450	23.080	23.20	22.80	23.20	22.40	23.25	87,800	23.080	2.20%
2021-10-04	0	22.70	22.70	22.85	22.60	24.50	209,400	4,818,035	23.009	22.70	22.70	22.85	22.60	24.50	209,400	23.009	-7.54%
2021-09-30	0	24.55	24.20	24.55	23.50	24.85	71,800	1,744,710	24.300	24.55	24.20	24.55	23.50	24.85	71,800	24.300	2.29%
2021-09-29	0	24.00	24.00	24.05	24.00	25.00	66,818	1,621,890	24.273	24.00	24.00	24.05	24.00	25.00	66,818	24.273	-0.21%
2021-09-28	0	24.05	23.95	24.00	23.95	24.90	53,400	1,291,505	24.185	24.05	23.95	24.00	23.95	24.90	53,400	24.185	-2.24%
2021-09-27	0	24.60	24.60	24.85	24.60	25.45	13,500	337,255	24.982	24.60	24.60	24.85	24.60	25.45	13,500	24.982	0.00%
2021-09-24	0	24.60	24.60	24.95	24.15	25.40	47,800	1,187,810	24.850	24.60	24.60	24.95	24.15	25.40	47,800	24.850	-2.19%
2021-09-23	0	25.15	25.00	25.15	24.55	27.40	526,100	13,553,747	25.763	25.15	25.00	25.15	24.55	27.40	526,100	25.763	0.60%
2021-09-21	0	25.00	24.50	25.00	24.10	26.55	32,700	812,930	24.860	25.00	24.50	25.00	24.10	26.55	32,700	24.860	0.00%
2021-09-20	0	25.00	24.85	25.00	24.50	25.50	35,900	899,015	25.042	25.00	24.85	25.00	24.50	25.50	35,900	25.042	-0.99%
2021-09-17	0	25.25	25.20	25.40	25.10	25.60	27,300	691,020	25.312	25.25	25.20	25.40	25.10	25.60	27,300	25.312	0.60%
2021-09-16	0	25.10	25.00	25.10	24.00	26.30	231,300	5,722,320	24.740	25.10	25.00	25.10	24.00	26.30	231,300	24.740	-4.20%
2021-09-15	0	26.20	26.00	26.20	25.40	27.35	149,900	3,941,590	26.295	26.20	26.00	26.20	25.40	27.35	149,900	26.295	-2.96%
2021-09-14	0	27.00	26.85	27.00	26.35	28.00	169,269	4,569,813	26.997	27.00	26.85	27.00	26.35	28.00	169,269	26.997	-0.37%
2021-09-13	0	27.10	27.00	27.10	26.20	27.95	272,500	7,233,310	26.544	27.10	27.00	27.10	26.20	27.95	272,500	26.544	-2.87%
2021-09-10	0	27.90	27.80	28.00	27.90	29.10	161,300	4,575,552	28.367	27.90	27.80	28.00	27.90	29.10	161,300	28.367	-0.71%
2021-09-09	0	28.10	28.10	28.40	27.75	29.00	227,900	6,437,440	28.247	28.10	28.10	28.40	27.75	29.00	227,900	28.247	-1.40%
2021-09-08	0	28.50	28.50	28.55	27.70	29.00	85,100	2,402,960	28.237	28.50	28.50	28.55	27.70	29.00	85,100	28.237	-0.87%
2021-09-07	0	28.75	28.50	28.75	28.40	30.00	138,300	3,990,475	28.854	28.75	28.50	28.75	28.40	30.00	138,300	28.854	-0.17%
2021-09-06	0	28.80	28.80	28.95	27.00	29.00	264,200	7,396,380	27.995	28.80	28.80	28.95	27.00	29.00	264,200	27.995	8.68%
2021-09-03	0	26.50	26.50	26.75	26.50	28.30	308,047	8,410,725	27.303	26.50	26.50	26.75	26.50	28.30	308,047	27.303	-3.64%
2021-09-02	0	27.50	26.95	27.50	27.00	28.30	101,700	2,820,545	27.734	27.50	26.95	27.50	27.00	28.30	101,700	27.734	1.29%
2021-09-01	0	27.15	27.10	27.15	27.00	28.50	76,800	2,135,820	27.810	27.15	27.10	27.15	27.00	28.50	76,800	27.810	0.93%
2021-08-31	0	26.90	26.90	27.00	26.80	28.20	123,600	3,342,800	27.045	26.90	26.90	27.00	26.80	28.20	123,600	27.045	0.19%
2021-08-30	0	26.85	26.85	26.90	26.35	27.50	117,400	3,149,390	26.826	26.85	26.85	26.90	26.35	27.50	117,400	26.826	-0.56%
2021-08-27	0	27.00	27.00	27.10	27.00	28.05	41,200	1,127,778	27.373	27.00	27.00	27.10	27.00	28.05	41,200	27.373	-0.74%
2021-08-26	0	27.20	27.20	27.60	27.20	28.55	101,700	2,843,300	27.958	27.20	27.20	27.60	27.20	28.55	101,700	27.958	-2.33%
2021-08-25	0	27.85	26.95	28.00	26.65	28.75	133,900	3,647,805	27.243	27.85	26.95	28.00	26.65	28.75	133,900	27.243	1.46%
2021-08-24	0	27.45	26.95	27.45	26.85	28.80	54,300	1,477,690	27.213	27.45	26.95	27.45	26.85	28.80	54,300	27.213	3.00%
2021-08-23	0	26.65	26.60	26.65	26.50	28.70	107,400	2,981,835	27.764	26.65	26.60	26.65	26.50	28.70	107,400	27.764	-4.82%
2021-08-20	0	28.00	28.00	28.65	26.80	30.00	267,100	7,477,070	27.994	28.00	28.00	28.65	26.80	30.00	267,100	27.994	-6.51%
2021-08-19	0	29.95	29.90	29.95	29.60	32.00	120,000	3,643,000	30.358	29.95	29.90	29.95	29.60	32.00	120,000	30.358	-3.07%
2021-08-18	0	30.90	30.10	31.00	30.05	32.25	115,094	3,553,678	30.876	30.90	30.10	31.00	30.05	32.25	115,094	30.876	1.31%
2021-08-17	0	30.50	30.20	30.50	30.05	31.70	67,897	2,088,609	30.761	30.50	30.20	30.50	30.05	31.70	67,897	30.761	0.99%
2021-08-16	0	30.20	30.20	30.90	30.20	31.90	171,100	5,272,845	30.817	30.20	30.20	30.90	30.20	31.90	171,100	30.817	-5.33%
2021-08-13	0	31.90	31.45	31.90	31.15	33.95	75,100	2,396,230	31.907	31.90	31.45	31.90	31.15	33.95	75,100	31.907	2.57%
2021-08-12	0	31.10	30.60	31.10	30.60	33.05	141,907	4,467,284	31.480	31.10	30.60	31.10	30.60	33.05	141,907	31.480	-6.18%
2021-08-11	0	33.15	33.15	33.20	33.10	34.80	90,600	3,050,850	33.674	33.15	33.15	33.20	33.10	34.80	90,600	33.674	-4.74%
2021-08-10	0	34.80	34.50	34.90	32.45	35.30	98,216	3,340,689	34.014	34.80	34.50	34.90	32.45	35.30	98,216	34.014	8.58%
2021-08-09	0	32.05	31.60	32.05	31.30	32.40	40,500	1,296,220	32.005	32.05	31.60	32.05	31.30	32.40	40,500	32.005	0.16%
2021-08-06	0	32.00	31.50	32.00	31.00	32.75	65,000	2,062,310	31.728	32.00	31.50	32.00	31.00	32.75	65,000	31.728	-3.61%
2021-08-05	0	33.20	33.10	33.20	32.85	33.50	46,629	1,544,856	33.131	33.20	33.10	33.20	32.85	33.50	46,629	33.131	1.07%
2021-08-04	0	32.85	32.65	32.95	32.65	33.40	31,000	1,020,180	32.909	32.85	32.65	32.95	32.65	33.40	31,000	32.909	2.66%
2021-08-03	0	32.00	31.85	32.00	31.60	32.95	94,900	3,038,955	32.023	32.00	31.85	32.00	31.60	32.95	94,900	32.023	-2.29%
2021-08-02	0	32.75	32.20	32.75	31.10	33.30	70,400	2,281,835	32.412	32.75	32.20	32.75	31.10	33.30	70,400	32.412	1.55%
2021-07-30	0	32.25	32.10	32.25	31.55	33.45	107,600	3,516,985	32.686	32.25	32.10	32.25	31.55	33.45	107,600	32.686	-0.92%
2021-07-29	0	32.55	32.30	32.55	31.40	33.40	235,100	7,555,140	32.136	32.55	32.30	32.55	31.40	33.40	235,100	32.136	5.51%
2021-07-28	0	30.85	30.15	30.85	28.00	31.65	552,311	16,208,512	29.347	30.85	30.15	30.85	28.00	31.65	552,311	29.347	3.70%
2021-07-27	0	29.75	29.50	30.00	29.50	33.50	335,106	10,456,364	31.203	29.75	29.50	30.00	29.50	33.50	335,106	31.203	-11.19%
2021-07-26	0	33.50	33.25	33.50	33.00	34.75	114,300	3,821,055	33.430	33.50	33.25	33.50	33.00	34.75	114,300	33.430	-3.60%
2021-07-23	0	34.75	34.60	34.75	34.10	34.85	60,400	2,088,260	34.574	34.75	34.60	34.75	34.10	34.85	60,400	34.574	0.43%
2021-07-22	0	34.60	34.35	34.70	34.10	34.90	72,800	2,508,605	34.459	34.60	34.35	34.70	34.10	34.90	72,800	34.459	-0.72%
2021-07-21	0	34.85	34.85	35.00	34.35	35.00	53,075	1,833,985	34.555	34.85	34.85	35.00	34.35	35.00	53,075	34.555	1.60%
2021-07-20	0	34.30	34.00	34.30	34.00	35.10	177,800	6,073,240	34.158	34.30	34.00	34.30	34.00	35.10	177,800	34.158	-3.11%
2021-07-19	0	35.40	35.25	35.50	34.80	35.40	113,600	3,984,010	35.071	35.40	35.25	35.50	34.80	35.40	113,600	35.071	1.14%
2021-07-16	0	35.00	34.85	35.00	34.85	35.55	144,104	5,049,923	35.044	35.00	34.85	35.00	34.85	35.55	144,104	35.044	0.43%
2021-07-15	0	34.85	34.85	35.00	34.80	35.90	86,827	3,072,871	35.391	34.85	34.85	35.00	34.80	35.90	86,827	35.391	-2.65%
2021-07-14	0	35.80	35.60	35.80	35.60	36.65	79,200	2,852,130	36.012	35.80	35.60	35.80	35.60	36.65	79,200	36.012	0.85%
2021-07-13	0	35.50	35.35	35.50	35.35	36.00	224,500	8,001,785	35.643	35.50	35.35	35.50	35.35	36.00	224,500	35.643	0.42%
2021-07-12	0	35.35	35.35	35.55	35.35	36.15	87,300	3,117,770	35.713	35.35	35.35	35.55	35.35	36.15	87,300	35.713	-0.84%
2021-07-09	0	35.65	35.60	35.65	35.65	36.85	158,400	5,662,705	35.749	35.65	35.60	35.65	35.65	36.85	158,400	35.749	-0.14%
2021-07-08	0	35.70	35.70	36.10	35.60	36.40	145,020	5,203,961	35.884	35.70	35.70	36.10	35.60	36.40	145,020	35.884	-2.99%
2021-07-07	0	36.80	36.80	37.25	36.10	37.95	51,800	1,887,220	36.433	36.80	36.80	37.25	36.10	37.95	51,800	36.433	-0.27%
2021-07-06	0	36.90	36.65	36.90	35.60	38.05	172,920	6,320,873	36.554	36.90	36.65	36.90	35.60	38.05	172,920	36.554	-2.89%
2021-07-05	0	38.00	37.85	38.00	37.60	38.65	120,704	4,595,013	38.068	38.00	37.85	38.00	37.60	38.65	120,704	38.068	-0.65%
2021-07-02	0	38.25	38.20	38.25	38.00	40.50	169,746	6,621,063	39.006	38.25	38.20	38.25	38.00	40.50	169,746	39.006	0.39%
2021-06-30	0	38.10	38.05	38.10	38.10	40.05	127,200	4,974,805	39.110	38.10	38.05	38.10	38.10	40.05	127,200	39.110	-2.56%
2021-06-29	0	39.10	39.05	39.10	38.50	40.00	131,300	5,149,855	39.222	39.10	39.05	39.10	38.50	40.00	131,300	39.222	-1.14%
2021-06-28	0	39.55	39.55	39.85	38.35	40.10	231,800	9,152,395	39.484	39.55	39.55	39.85	38.35	40.10	231,800	39.484	3.13%
2021-06-25	0	38.35	38.15	38.40	36.75	38.50	339,000	12,719,830	37.522	38.35	38.15	38.40	36.75	38.50	339,000	37.522	3.79%
2021-06-24	0	36.95	36.80	36.95	36.00	38.05	109,420	3,996,930	36.528	36.95	36.80	36.95	36.00	38.05	109,420	36.528	0.27%
2021-06-23	0	36.85	36.20	36.85	35.60	37.00	134,400	4,871,005	36.243	36.85	36.20	36.85	35.60	37.00	134,400	36.243	3.51%
2021-06-22	0	35.60	35.55	36.25	35.00	36.55	195,600	6,979,825	35.684	35.60	35.55	36.25	35.00	36.55	195,600	35.684	-1.52%
2021-06-21	0	36.15	36.00	36.15	35.00	36.25	102,500	3,649,580	35.606	36.15	36.00	36.15	35.00	36.25	102,500	35.606	2.55%
2021-06-18	0	35.25	35.05	35.25	34.35	36.10	265,500	9,374,745	35.310	35.25	35.05	35.25	34.35	36.10	265,500	35.310	1.59%
2021-06-17	0	34.70	34.65	34.70	34.65	38.00	982,400	35,110,255	35.739	34.70	34.65	34.70	34.65	38.00	982,400	35.739	-7.47%
2021-06-16	0	37.50	37.30	37.50	36.90	39.10	190,925	7,200,405	37.713	37.50	37.30	37.50	36.90	39.10	190,925	37.713	-3.10%
2021-06-15	0	38.70	38.65	39.10	38.60	40.90	188,100	7,368,770	39.175	38.70	38.65	39.10	38.60	40.90	188,100	39.175	-2.15%
2021-06-11	0	39.55	39.50	39.55	39.20	40.50	133,500	5,302,265	39.717	39.55	39.50	39.55	39.20	40.50	133,500	39.717	-1.49%
2021-06-10	0	40.15	40.05	40.30	39.80	41.45	170,800	6,892,495	40.354	40.15	40.05	40.30	39.80	41.45	170,800	40.354	-1.83%
2021-06-09	0	40.90	40.40	40.90	40.30	41.50	48,224	1,959,614	40.636	40.90	40.40	40.90	40.30	41.50	48,224	40.636	0.12%
2021-06-08	0	40.85	40.85	41.20	40.80	42.95	232,600	9,646,375	41.472	40.85	40.85	41.20	40.80	42.95	232,600	41.472	-4.89%
2021-06-07	0	42.95	42.95	43.20	39.60	43.35	282,700	12,013,880	42.497	42.95	42.95	43.20	39.60	43.35	282,700	42.497	7.11%
2021-06-04	0	40.10	39.60	40.10	39.50	40.65	121,722	4,841,901	39.778	40.10	39.60	40.10	39.50	40.65	121,722	39.778	0.38%
2021-06-03	0	39.95	40.00	40.20	39.65	40.20	61,800	2,468,630	39.945	39.95	40.00	40.20	39.65	40.20	61,800	39.945	0.88%
2021-06-02	0	39.60	39.60	40.05	39.50	40.95	218,474	8,771,065	40.147	39.60	39.60	40.05	39.50	40.95	218,474	40.147	-3.65%
2021-06-01	0	41.10	40.90	41.10	40.60	42.05	108,123	4,472,708	41.367	41.10	40.90	41.10	40.60	42.05	108,123	41.367	-1.67%
2021-05-31	0	41.80	41.80	42.00	41.40	42.65	195,900	8,231,080	42.017	41.80	41.80	42.00	41.40	42.65	195,900	42.017	-1.18%
2021-05-28	0	42.30	42.00	42.30	41.85	43.60	587,200	25,124,920	42.788	42.30	42.00	42.30	41.85	43.60	587,200	42.788	-0.35%
2021-05-27	0	42.45	42.20	42.45	40.85	43.45	1,116,843	47,721,079	42.729	42.45	42.20	42.45	40.85	43.45	1,116,843	42.729	3.92%
2021-05-26	0	40.85	40.85	41.00	40.30	41.90	212,101	8,699,650	41.017	40.85	40.85	41.00	40.30	41.90	212,101	41.017	1.36%
2021-05-25	0	40.30	40.30	40.70	39.95	41.95	198,700	8,124,510	40.888	40.30	40.30	40.70	39.95	41.95	198,700	40.888	1.00%
2021-05-24	0	39.90	39.90	39.95	39.65	40.90	194,700	7,810,915	40.118	39.90	39.90	39.95	39.65	40.90	194,700	40.118	-1.48%
2021-05-21	0	40.50	40.00	40.50	39.65	40.50	181,800	7,275,600	40.020	40.50	40.00	40.50	39.65	40.50	181,800	40.020	0.37%
2021-05-20	0	40.35	39.90	40.35	39.90	40.40	96,300	3,856,845	40.050	40.35	39.90	40.35	39.90	40.40	96,300	40.050	1.77%
2021-05-18	0	39.65	39.65	40.40	39.30	40.50	63,241	2,527,004	39.958	39.65	39.65	40.40	39.30	40.50	63,241	39.958	0.25%
2021-05-17	0	39.55	39.65	39.95	38.95	40.20	110,399	4,360,346	39.496	39.55	39.65	39.95	38.95	40.20	110,399	39.496	-1.00%
2021-05-14	0	39.95	39.95	40.35	39.25	40.35	194,500	7,764,165	39.919	39.95	39.95	40.35	39.25	40.35	194,500	39.919	0.76%
2021-05-13	0	39.65	39.65	39.70	39.00	39.95	90,500	3,561,320	39.352	39.65	39.65	39.70	39.00	39.95	90,500	39.352	1.02%
2021-05-12	0	39.25	39.20	39.25	38.50	39.60	189,900	7,450,895	39.236	39.25	39.20	39.25	38.50	39.60	189,900	39.236	2.35%
2021-05-11	0	38.35	38.35	38.45	37.80	39.60	186,556	7,186,912	38.524	38.35	38.35	38.45	37.80	39.60	186,556	38.524	-3.16%
2021-05-10	0	39.60	39.60	39.65	39.50	41.50	192,400	7,682,400	39.929	39.60	39.60	39.65	39.50	41.50	192,400	39.929	-0.13%
2021-05-07	0	39.65	39.65	39.80	39.55	41.80	163,700	6,576,202	40.172	39.65	39.65	39.80	39.55	41.80	163,700	40.172	-5.14%
2021-05-06	0	41.80	41.40	41.80	39.80	42.20	566,618	22,921,761	40.454	41.80	41.40	41.80	39.80	42.20	566,618	40.454	1.09%
2021-05-05	0	41.35	41.20	41.35	40.80	41.85	176,900	7,306,370	41.302	41.35	41.20	41.35	40.80	41.85	176,900	41.302	-0.96%
2021-05-04	0	41.75	41.60	41.75	40.05	42.25	270,000	11,256,255	41.690	41.75	41.60	41.75	40.05	42.25	270,000	41.690	3.34%
2021-05-03	0	40.40	40.15	40.40	40.10	42.70	181,200	7,421,145	40.956	40.40	40.15	40.40	40.10	42.70	181,200	40.956	-3.23%
2021-04-30	0	41.75	41.70	41.75	41.20	45.75	351,200	14,927,582	42.505	41.75	41.70	41.75	41.20	45.75	351,200	42.505	-5.76%
2021-04-29	0	44.30	44.30	44.35	43.50	45.00	171,500	7,584,365	44.224	44.30	44.30	44.35	43.50	45.00	171,500	44.224	0.68%
2021-04-28	0	44.00	43.95	44.00	43.60	45.50	273,700	12,209,645	44.610	44.00	43.95	44.00	43.60	45.50	273,700	44.610	-2.22%
2021-04-27	0	45.00	44.60	45.00	44.40	46.20	285,040	12,866,513	45.139	45.00	44.60	45.00	44.40	46.20	285,040	45.139	-2.17%
2021-04-26	0	46.00	45.80	46.00	42.40	46.45	759,300	34,162,975	44.993	46.00	45.80	46.00	42.40	46.45	759,300	44.993	7.23%
2021-04-23	0	42.90	42.20	42.90	39.80	44.00	611,100	25,373,710	41.521	42.90	42.20	42.90	39.80	44.00	611,100	41.521	8.88%
2021-04-22	0	39.40	39.40	39.75	39.40	40.50	329,508	13,182,902	40.008	39.40	39.40	39.75	39.40	40.50	329,508	40.008	-1.62%
2021-04-21	0	40.05	39.95	40.05	39.45	41.10	122,200	4,882,725	39.957	40.05	39.95	40.05	39.45	41.10	122,200	39.957	1.91%
2021-04-20	0	39.30	39.10	39.30	39.25	40.40	77,900	3,094,680	39.726	39.30	39.10	39.30	39.25	40.40	77,900	39.726	0.77%
2021-04-19	0	39.00	38.80	39.00	39.00	40.15	35,300	1,398,295	39.612	39.00	38.80	39.00	39.00	40.15	35,300	39.612	-2.50%
2021-04-16	0	40.00	39.30	40.00	39.00	40.50	47,700	1,883,295	39.482	40.00	39.30	40.00	39.00	40.50	47,700	39.482	-1.23%
2021-04-15	0	40.50	39.65	40.50	38.85	40.50	82,800	3,284,460	39.667	40.50	39.65	40.50	38.85	40.50	82,800	39.667	3.32%
2021-04-14	0	39.20	39.15	39.80	39.20	40.30	44,874	1,775,356	39.563	39.20	39.15	39.80	39.20	40.30	44,874	39.563	-1.26%
2021-04-13	0	39.70	39.70	40.40	39.70	40.60	107,000	4,287,825	40.073	39.70	39.70	40.40	39.70	40.60	107,000	40.073	-1.49%
2021-04-12	0	40.30	39.45	40.30	38.95	40.45	44,200	1,764,495	39.921	40.30	39.45	40.30	38.95	40.45	44,200	39.921	1.64%
2021-04-09	0	39.65	39.65	40.15	39.05	40.45	112,400	4,485,720	39.909	39.65	39.65	40.15	39.05	40.45	112,400	39.909	-3.29%
2021-04-08	0	41.00	39.75	41.00	39.25	41.00	198,300	7,920,340	39.941	41.00	39.75	41.00	39.25	41.00	198,300	39.941	0.24%
2021-04-07	0	40.90	40.85	40.90	40.70	42.25	87,400	3,593,640	41.117	40.90	40.85	40.90	40.70	42.25	87,400	41.117	-3.20%
2021-04-01	0	42.25	41.90	42.25	40.00	42.25	125,000	5,153,180	41.225	42.25	41.90	42.25	40.00	42.25	125,000	41.225	4.71%
2021-03-31	0	40.35	40.10	40.35	39.65	40.80	113,839	4,588,174	40.304	40.35	40.10	40.35	39.65	40.80	113,839	40.304	0.87%
2021-03-30	0	40.00	40.00	40.05	37.90	40.00	134,000	5,281,030	39.411	40.00	40.00	40.05	37.90	40.00	134,000	39.411	5.26%
2021-03-29	0	38.00	37.60	38.00	37.05	38.90	109,400	4,125,035	37.706	38.00	37.60	38.00	37.05	38.90	109,400	37.706	1.88%
2021-03-26	0	37.30	37.00	37.30	36.35	37.95	41,300	1,516,085	36.709	37.30	37.00	37.30	36.35	37.95	41,300	36.709	1.77%
2021-03-25	0	36.65	36.65	36.90	36.60	38.05	36,700	1,355,780	36.942	36.65	36.65	36.90	36.60	38.05	36,700	36.942	-2.79%
2021-03-24	0	37.70	37.35	37.70	37.35	38.85	16,300	613,565	37.642	37.70	37.35	37.70	37.35	38.85	16,300	37.642	0.13%
2021-03-23	0	37.65	37.30	37.65	37.25	39.45	35,800	1,359,825	37.984	37.65	37.30	37.65	37.25	39.45	35,800	37.984	-2.08%
2021-03-22	0	38.45	38.00	38.65	37.20	38.45	39,307	1,487,792	37.851	38.45	38.00	38.65	37.20	38.45	39,307	37.851	3.22%
2021-03-19	0	37.25	37.25	38.20	37.25	39.40	32,068	1,217,288	37.960	37.25	37.25	38.20	37.25	39.40	32,068	37.960	-5.34%
2021-03-18	0	39.35	38.50	39.35	38.20	39.70	25,205	977,858	38.796	39.35	38.50	39.35	38.20	39.70	25,205	38.796	0.90%
2021-03-17	0	39.00	38.65	39.00	38.00	40.25	214,000	8,427,960	39.383	39.00	38.65	39.00	38.00	40.25	214,000	39.383	3.04%
2021-03-16	0	37.85	37.50	38.25	37.35	38.45	51,500	1,961,020	38.078	37.85	37.50	38.25	37.35	38.45	51,500	38.078	2.30%
2021-03-15	0	37.00	36.80	37.05	36.80	39.00	59,100	2,206,320	37.332	37.00	36.80	37.05	36.80	39.00	59,100	37.332	-2.63%
2021-03-12	0	38.00	37.30	38.00	36.20	38.80	77,100	2,924,160	37.927	38.00	37.30	38.00	36.20	38.80	77,100	37.927	0.53%
2021-03-11	0	37.80	37.20	37.80	36.00	38.00	47,100	1,752,515	37.208	37.80	37.20	37.80	36.00	38.00	47,100	37.208	5.44%
2021-03-10	0	35.85	35.55	35.85	34.70	38.00	110,600	4,002,685	36.191	35.85	35.55	35.85	34.70	38.00	110,600	36.191	-3.11%
2021-03-09	0	37.00	36.10	37.00	36.00	37.40	116,400	4,256,785	36.570	37.00	36.10	37.00	36.00	37.40	116,400	36.570	0.54%
2021-03-08	0	36.80	36.75	36.80	36.75	39.50	89,500	3,329,660	37.203	36.80	36.75	36.80	36.75	39.50	89,500	37.203	-4.91%
2021-03-05	0	38.70	38.00	38.70	36.60	39.95	103,200	3,879,680	37.594	38.70	38.00	38.70	36.60	39.95	103,200	37.594	1.44%
2021-03-04	0	38.15	38.05	38.15	37.75	41.00	54,400	2,099,155	38.587	38.15	38.05	38.15	37.75	41.00	54,400	38.587	-4.98%
2021-03-03	0	40.15	39.75	40.15	39.60	41.00	26,400	1,058,345	40.089	40.15	39.75	40.15	39.60	41.00	26,400	40.089	-0.25%
2021-03-02	0	40.25	39.90	40.30	39.45	41.30	164,100	6,646,085	40.500	40.25	39.90	40.30	39.45	41.30	164,100	40.500	1.77%
2021-03-01	0	39.55	39.55	39.90	38.55	40.10	88,000	3,492,050	39.682	39.55	39.55	39.90	38.55	40.10	88,000	39.682	4.08%
2021-02-26	0	38.00	38.00	38.35	37.55	39.55	135,300	5,177,115	38.264	38.00	38.00	38.35	37.55	39.55	135,300	38.264	-4.04%
2021-02-25	0	39.60	39.50	39.60	38.25	39.80	56,500	2,206,600	39.055	39.60	39.50	39.60	38.25	39.80	56,500	39.055	3.94%
2021-02-24	0	38.10	38.10	38.65	37.45	39.60	198,948	7,588,527	38.143	38.10	38.10	38.65	37.45	39.60	198,948	38.143	-3.67%
2021-02-23	0	39.55	39.05	39.55	38.80	40.00	125,600	4,928,850	39.242	39.55	39.05	39.55	38.80	40.00	125,600	39.242	-1.37%
2021-02-22	0	40.10	40.00	40.10	39.50	40.40	147,700	5,883,525	39.834	40.10	40.00	40.10	39.50	40.40	147,700	39.834	0.75%
2021-02-19	0	39.80	39.55	39.80	39.15	40.00	91,500	3,626,445	39.633	39.80	39.55	39.80	39.15	40.00	91,500	39.633	-0.50%
2021-02-18	0	40.00	39.85	40.00	39.55	41.85	147,000	5,915,690	40.243	40.00	39.85	40.00	39.55	41.85	147,000	40.243	-3.61%
2021-02-17	0	41.50	41.10	41.50	39.00	41.50	206,686	8,184,972	39.601	41.50	41.10	41.50	39.00	41.50	206,686	39.601	1.22%
2021-02-16	0	41.00	40.90	41.40	40.55	42.10	151,400	6,227,575	41.133	41.00	40.90	41.40	40.55	42.10	151,400	41.133	-2.15%
2021-02-11	0	41.90	41.00	41.90	40.85	43.70	155,538	6,655,566	42.791	41.90	41.00	41.90	40.85	43.70	155,538	42.791	-0.24%
2021-02-10	0	42.00	41.90	42.00	39.00	43.30	242,631	10,173,410	41.930	42.00	41.90	42.00	39.00	43.30	242,631	41.930	7.69%
2021-02-09	0	39.00	38.75	39.00	38.00	39.25	50,414	1,951,038	38.700	39.00	38.75	39.00	38.00	39.25	50,414	38.700	2.36%
2021-02-08	0	38.10	38.10	38.40	38.10	39.05	45,118	1,734,075	38.434	38.10	38.10	38.40	38.10	39.05	45,118	38.434	-2.31%
2021-02-05	0	39.00	38.45	39.10	38.20	39.60	109,079	4,227,957	38.761	39.00	38.45	39.10	38.20	39.60	109,079	38.761	-1.52%
2021-02-04	0	39.60	38.90	39.60	38.50	40.80	187,200	7,340,085	39.210	39.60	38.90	39.60	38.50	40.80	187,200	39.210	-2.22%
2021-02-03	0	40.50	40.35	40.50	39.75	42.90	193,300	7,784,370	40.271	40.50	40.35	40.50	39.75	42.90	193,300	40.271	-1.22%
2021-02-02	0	41.00	40.25	41.00	39.15	41.25	301,900	12,100,870	40.082	41.00	40.25	41.00	39.15	41.25	301,900	40.082	5.13%
2021-02-01	0	39.00	39.00	40.00	39.00	41.00	167,900	6,691,585	39.855	39.00	39.00	40.00	39.00	41.00	167,900	39.855	-1.52%
2021-01-29	0	39.60	39.20	39.75	38.70	40.75	124,370	4,915,409	39.522	39.60	39.20	39.75	38.70	40.75	124,370	39.522	-0.75%
2021-01-28	0	39.90	39.60	39.90	39.40	41.15	245,500	9,835,575	40.063	39.90	39.60	39.90	39.40	41.15	245,500	40.063	-5.00%
2021-01-27	0	42.00	41.60	42.00	40.05	42.00	178,900	7,304,400	40.830	42.00	41.60	42.00	40.05	42.00	178,900	40.830	0.72%
2021-01-26	0	41.70	41.10	41.70	41.00	43.10	221,801	9,264,011	41.767	41.70	41.10	41.70	41.00	43.10	221,801	41.767	-3.25%
2021-01-25	0	43.10	42.80	43.10	42.30	44.30	229,860	9,962,338	43.341	43.10	42.80	43.10	42.30	44.30	229,860	43.341	-2.05%
2021-01-22	0	44.00	43.95	44.00	43.40	45.80	205,900	9,082,220	44.110	44.00	43.95	44.00	43.40	45.80	205,900	44.110	-2.65%
2021-01-21	0	45.20	45.20	45.35	45.10	48.10	306,800	14,409,060	46.966	45.20	45.20	45.35	45.10	48.10	306,800	46.966	-0.22%
2021-01-20	0	45.30	45.30	45.40	44.35	45.65	248,181	11,211,892	45.176	45.30	45.30	45.40	44.35	45.65	248,181	45.176	4.02%
2021-01-19	0	43.55	43.55	43.60	42.45	43.60	167,408	7,239,114	43.242	43.55	43.55	43.60	42.45	43.60	167,408	43.242	3.94%
2021-01-18	0	41.90	41.75	41.90	40.90	42.20	151,104	6,250,104	41.363	41.90	41.75	41.90	40.90	42.20	151,104	41.363	-0.24%
2021-01-15	0	42.00	41.80	42.00	41.50	43.00	107,934	4,520,551	41.883	42.00	41.80	42.00	41.50	43.00	107,934	41.883	-2.33%
2021-01-14	0	43.00	42.20	43.00	40.80	43.00	139,708	5,821,613	41.670	43.00	42.20	43.00	40.80	43.00	139,708	41.670	1.65%
2021-01-13	0	42.30	42.30	43.00	42.15	44.00	117,800	5,026,705	42.672	42.30	42.30	43.00	42.15	44.00	117,800	42.672	-2.42%
2021-01-12	0	43.35	42.65	43.35	42.15	43.45	76,208	3,258,522	42.758	43.35	42.65	43.35	42.15	43.45	76,208	42.758	0.81%
2021-01-11	0	43.00	43.00	43.50	42.50	44.70	110,000	4,758,680	43.261	43.00	43.00	43.50	42.50	44.70	110,000	43.261	-3.15%
2021-01-08	0	44.40	43.15	44.40	42.60	44.40	97,464	4,234,444	43.446	44.40	43.15	44.40	42.60	44.40	97,464	43.446	1.02%
2021-01-07	0	43.95	43.50	43.95	43.50	45.00	184,500	8,136,825	44.102	43.95	43.50	43.95	43.50	45.00	184,500	44.102	-0.34%
2021-01-06	0	44.10	43.35	44.10	42.70	44.10	247,182	10,686,251	43.232	44.10	43.35	44.10	42.70	44.10	247,182	43.232	-1.12%
2021-01-05	0	44.60	44.55	44.60	43.90	45.45	207,974	9,219,745	44.331	44.60	44.55	44.60	43.90	45.45	207,974	44.331	-0.78%
2021-01-04	0	44.95	44.95	45.10	44.45	46.85	274,925	12,449,562	45.283	44.95	44.95	45.10	44.45	46.85	274,925	45.283	-4.26%
2020-12-31	0	46.95	46.40	47.00	46.00	47.70	231,100	10,779,420	46.644	46.95	46.40	47.00	46.00	47.70	231,100	46.644	1.51%
2020-12-30	0	46.25	46.25	46.85	45.45	47.40	343,100	15,980,440	46.577	46.25	46.25	46.85	45.45	47.40	343,100	46.577	-0.11%
2020-12-29	0	46.30	46.30	46.35	42.65	46.30	3,555,054	155,175,191	43.649	46.30	46.30	46.35	42.65	46.30	3,555,054	43.649	5.95%
2020-12-28	0	43.70	43.20	43.70	41.90	43.95	201,781	8,698,761	43.110	43.70	43.20	43.70	41.90	43.95	201,781	43.110	-0.11%
2020-12-24	0	43.75	43.75	43.80	43.00	43.95	120,000	5,224,515	43.538	43.75	43.75	43.80	43.00	43.95	120,000	43.538	-0.11%
2020-12-23	0	43.80	43.40	43.80	42.50	43.80	232,862	10,028,594	43.067	43.80	43.40	43.80	42.50	43.80	232,862	43.067	3.06%
2020-12-22	0	42.50	41.90	42.50	41.70	43.50	164,118	6,962,281	42.422	42.50	41.90	42.50	41.70	43.50	164,118	42.422	-1.05%
2020-12-21	0	42.95	42.15	42.95	41.40	44.00	277,600	11,832,635	42.625	42.95	42.15	42.95	41.40	44.00	277,600	42.625	-0.12%
2020-12-18	0	43.00	42.85	43.00	42.20	44.00	189,157	8,139,084	43.028	43.00	42.85	43.00	42.20	44.00	189,157	43.028	-0.81%
2020-12-17	0	43.35	42.90	43.35	42.05	43.90	202,100	8,719,440	43.144	43.35	42.90	43.35	42.05	43.90	202,100	43.144	0.81%
2020-12-16	0	43.00	42.95	43.00	42.20	44.05	341,802	14,698,973	43.004	43.00	42.95	43.00	42.20	44.05	341,802	43.004	0.00%
2020-12-15	0	43.00	42.60	43.00	41.55	43.60	245,334	10,453,646	42.610	43.00	42.60	43.00	41.55	43.60	245,334	42.610	2.87%
2020-12-14	0	41.80	41.40	41.80	39.75	41.90	206,200	8,447,545	40.968	41.80	41.40	41.80	39.75	41.90	206,200	40.968	1.33%
2020-12-11	0	41.25	40.35	41.25	36.55	41.25	346,500	13,737,940	39.648	41.25	40.35	41.25	36.55	41.25	346,500	39.648	8.55%
2020-12-10	0	38.00	36.70	38.00	36.50	38.05	185,900	6,897,605	37.104	38.00	36.70	38.00	36.50	38.05	185,900	37.104	1.33%
2020-12-09	0	37.50	37.15	37.50	37.10	38.80	174,093	6,562,041	37.693	37.50	37.15	37.50	37.10	38.80	174,093	37.693	0.00%
2020-12-08	0	37.50	37.50	37.60	36.90	41.00	566,771	21,676,317	38.245	37.50	37.50	37.60	36.90	41.00	566,771	38.245	-8.09%
2020-12-07	0	40.80	40.40	40.80	40.25	42.25	300,500	12,254,815	40.781	40.80	40.40	40.80	40.25	42.25	300,500	40.781	-4.23%
2020-12-04	0	42.60	42.60	42.85	42.60	44.00	217,900	9,388,715	43.087	42.60	42.60	42.85	42.60	44.00	217,900	43.087	-3.29%
2020-12-03	0	44.05	44.05	44.10	42.80	45.75	541,800	24,186,097	44.640	44.05	44.05	44.10	42.80	45.75	541,800	44.640	-2.33%
2020-12-02	0	45.10	43.50	45.10	40.90	45.10	255,594	10,978,861	42.954	45.10	43.50	45.10	40.90	45.10	255,594	42.954	5.37%
2020-12-01	0	42.80	42.35	42.80	41.10	43.00	268,400	11,238,390	41.872	42.80	42.35	42.80	41.10	43.00	268,400	41.872	-0.47%
2020-11-30	0	43.00	41.50	43.00	41.50	45.00	559,100	23,954,342	42.844	43.00	41.50	43.00	41.50	45.00	559,100	42.844	-4.23%
2020-11-27	0	44.90	43.45	44.90	40.50	44.90	401,700	17,155,545	42.707	44.90	43.45	44.90	40.50	44.90	401,700	42.707	6.90%
2020-11-26	0	42.00	40.60	42.00	38.75	42.00	191,000	7,657,160	40.090	42.00	40.60	42.00	38.75	42.00	191,000	40.090	6.33%
2020-11-25	0	39.50	39.45	39.50	38.95	40.25	325,000	12,754,230	39.244	39.50	39.45	39.50	38.95	40.25	325,000	39.244	-1.25%
2020-11-24	0	40.00	39.70	40.00	37.60	40.10	418,628	16,341,798	39.037	40.00	39.70	40.00	37.60	40.10	418,628	39.037	2.30%
2020-11-23	0	39.10	37.50	39.10	36.85	39.10	441,300	16,579,465	37.570	39.10	37.50	39.10	36.85	39.10	441,300	37.570	4.97%
2020-11-20	0	37.25	36.85	37.25	35.35	37.25	334,800	12,158,385	36.315	37.25	36.85	37.25	35.35	37.25	334,800	36.315	2.62%
2020-11-19	0	36.30	35.85	36.30	35.60	37.10	425,410	15,469,966	36.365	36.30	35.85	36.30	35.60	37.10	425,410	36.365	-2.81%
2020-11-18	0	37.35	37.25	37.35	35.10	37.70	284,800	10,407,764	36.544	37.35	37.25	37.35	35.10	37.70	284,800	36.544	5.96%
2020-11-17	0	35.25	35.25	35.30	33.50	35.25	319,800	10,871,660	33.995	35.25	35.25	35.30	33.50	35.25	319,800	33.995	3.68%
2020-11-16	0	34.00	33.95	34.00	33.00	34.00	172,500	5,803,035	33.641	34.00	33.95	34.00	33.00	34.00	172,500	33.641	1.49%
2020-11-13	0	33.50	33.30	33.50	33.05	35.20	141,000	4,726,615	33.522	33.50	33.30	33.50	33.05	35.20	141,000	33.522	-0.59%
2020-11-12	0	33.70	33.55	33.70	33.25	35.60	211,411	7,172,243	33.926	33.70	33.55	33.70	33.25	35.60	211,411	33.926	-1.61%
2020-11-11	0	34.25	34.25	34.35	34.25	36.95	133,504	4,676,506	35.029	34.25	34.25	34.35	34.25	36.95	133,504	35.029	-5.26%
2020-11-10	0	36.15	35.60	36.15	35.25	38.20	251,400	9,155,247	36.417	36.15	35.60	36.15	35.25	38.20	251,400	36.417	0.98%
2020-11-09	0	35.80	35.60	35.80	35.20	36.30	154,700	5,513,480	35.640	35.80	35.60	35.80	35.20	36.30	154,700	35.640	0.85%
2020-11-06	0	35.50	35.20	35.50	34.90	37.40	171,200	6,115,570	35.722	35.50	35.20	35.50	34.90	37.40	171,200	35.722	-4.05%
2020-11-05	0	37.00	36.95	37.00	36.05	37.40	155,100	5,726,250	36.920	37.00	36.95	37.00	36.05	37.40	155,100	36.920	4.52%
2020-11-04	0	35.40	35.40	35.55	35.00	35.80	107,100	3,797,725	35.460	35.40	35.40	35.55	35.00	35.80	107,100	35.460	0.28%
2020-11-03	0	35.30	35.30	35.70	34.70	36.65	263,100	9,283,340	35.284	35.30	35.30	35.70	34.70	36.65	263,100	35.284	-3.55%
2020-11-02	0	36.60	36.30	36.60	36.50	37.15	53,600	1,967,715	36.711	36.60	36.30	36.60	36.50	37.15	53,600	36.711	-1.61%
2020-10-30	0	37.20	36.80	37.30	36.55	38.65	125,600	4,699,720	37.418	37.20	36.80	37.30	36.55	38.65	125,600	37.418	-3.00%
2020-10-29	0	38.35	38.35	38.60	37.95	39.60	75,900	2,927,810	38.575	38.35	38.35	38.60	37.95	39.60	75,900	38.575	-3.64%
2020-10-28	0	39.80	39.55	39.80	39.30	40.40	63,109	2,515,456	39.859	39.80	39.55	39.80	39.30	40.40	63,109	39.859	-0.50%
2020-10-27	0	40.00	39.90	40.00	39.55	41.05	180,400	7,245,910	40.166	40.00	39.90	40.00	39.55	41.05	180,400	40.166	-2.32%
2020-10-23	0	40.95	40.80	40.95	40.50	41.50	53,486	2,185,156	40.855	40.95	40.80	40.95	40.50	41.50	53,486	40.855	-1.56%
2020-10-22	0	41.60	41.15	41.60	41.00	42.45	77,615	3,238,975	41.731	41.60	41.15	41.60	41.00	42.45	77,615	41.731	-2.69%
2020-10-21	0	42.75	42.60	42.75	41.50	43.80	102,700	4,371,435	42.565	42.75	42.60	42.75	41.50	43.80	102,700	42.565	-0.58%
2020-10-20	0	43.00	42.70	43.00	42.60	43.80	59,400	2,571,630	43.293	43.00	42.70	43.00	42.60	43.80	59,400	43.293	-0.23%
2020-10-19	0	43.10	42.75	43.15	42.65	45.10	184,600	8,038,235	43.544	43.10	42.75	43.15	42.65	45.10	184,600	43.544	-4.43%
2020-10-16	0	45.10	45.10	45.50	44.80	47.35	163,700	7,517,460	45.922	45.10	45.10	45.50	44.80	47.35	163,700	45.922	-4.25%
2020-10-15	0	47.10	47.10	47.40	47.05	48.05	147,100	6,985,915	47.491	47.10	47.10	47.40	47.05	48.05	147,100	47.491	-0.84%
2020-10-14	0	47.50	47.50	47.55	47.10	48.25	145,700	6,915,885	47.467	47.50	47.50	47.55	47.10	48.25	145,700	47.467	-0.31%
2020-10-12	0	47.65	47.60	47.65	47.00	48.15	311,400	14,848,275	47.682	47.65	47.60	47.65	47.00	48.15	311,400	47.682	0.42%
2020-10-09	0	47.45	47.40	47.45	47.20	50.00	107,300	5,126,340	47.776	47.45	47.40	47.45	47.20	50.00	107,300	47.776	-3.16%
2020-10-08	0	49.00	48.85	49.00	48.40	51.00	291,600	14,356,160	49.232	49.00	48.85	49.00	48.40	51.00	291,600	49.232	6.41%
2020-10-07	0	46.05	46.00	46.05	45.65	48.00	65,356	3,018,866	46.191	46.05	46.00	46.05	45.65	48.00	65,356	46.191	-1.92%
2020-10-06	0	46.95	46.95	47.10	46.30	47.95	113,819	5,352,313	47.025	46.95	46.95	47.10	46.30	47.95	113,819	47.025	0.54%
2020-10-05	0	46.70	46.50	46.90	44.85	48.50	63,500	2,934,970	46.220	46.70	46.50	46.90	44.85	48.50	63,500	46.220	0.32%
2020-09-30	0	46.55	46.55	47.00	46.20	47.65	82,900	3,899,870	47.043	46.55	46.55	47.00	46.20	47.65	82,900	47.043	-1.06%
2020-09-29	0	47.05	46.95	47.45	46.20	47.50	47,200	2,222,380	47.084	47.05	46.95	47.45	46.20	47.50	47,200	47.084	-0.74%
2020-09-28	0	47.40	47.50	47.80	46.85	47.95	85,400	4,044,000	47.354	47.40	47.50	47.80	46.85	47.95	85,400	47.354	0.64%
2020-09-25	0	47.10	47.00	47.20	46.50	49.95	83,300	3,974,195	47.709	47.10	47.00	47.20	46.50	49.95	83,300	47.709	-2.18%
2020-09-24	0	48.15	47.30	48.15	46.95	49.90	77,105	3,704,433	48.044	48.15	47.30	48.15	46.95	49.90	77,105	48.044	-3.89%
2020-09-23	0	50.10	50.05	50.35	48.00	50.40	50,100	2,491,065	49.722	50.10	50.05	50.35	48.00	50.40	50,100	49.722	0.50%
2020-09-22	0	49.85	49.45	49.85	48.30	50.10	43,400	2,145,275	49.430	49.85	49.45	49.85	48.30	50.10	43,400	49.430	2.15%
2020-09-21	0	48.80	48.75	49.05	48.80	51.35	68,000	3,411,755	50.173	48.80	48.75	49.05	48.80	51.35	68,000	50.173	-2.50%
2020-09-18	0	50.05	49.80	50.10	48.00	52.85	101,700	5,148,645	50.626	50.05	49.80	50.10	48.00	52.85	101,700	50.626	3.62%
2020-09-17	0	48.30	48.30	48.35	48.10	50.00	26,200	1,274,615	48.649	48.30	48.30	48.35	48.10	50.00	26,200	48.649	-3.40%
2020-09-16	0	50.00	49.90	50.00	48.70	50.30	74,259	3,686,058	49.638	50.00	49.90	50.00	48.70	50.30	74,259	49.638	4.17%
2020-09-15	0	48.00	47.80	48.00	46.65	48.05	106,018	5,003,378	47.194	48.00	47.80	48.00	46.65	48.05	106,018	47.194	0.52%
2020-09-14	0	47.75	47.70	47.80	47.75	50.40	121,200	5,856,565	48.321	47.75	47.70	47.80	47.75	50.40	121,200	48.321	-4.21%
2020-09-11	0	49.85	49.85	50.05	49.10	50.15	21,300	1,059,790	49.755	49.85	49.85	50.05	49.10	50.15	21,300	49.755	0.61%
2020-09-10	0	49.55	49.45	49.55	48.40	50.35	60,602	2,979,111	49.159	49.55	49.45	49.55	48.40	50.35	60,602	49.159	0.51%
2020-09-09	0	49.30	49.00	49.40	49.00	50.05	37,700	1,863,690	49.435	49.30	49.00	49.40	49.00	50.05	37,700	49.435	-2.47%
2020-09-08	0	50.55	49.90	50.65	49.75	53.45	60,800	3,114,675	51.228	50.55	49.90	50.65	49.75	53.45	60,800	51.228	-3.07%
2020-09-07	0	52.15	52.15	52.55	52.15	53.95	125,500	6,641,120	52.917	52.15	52.15	52.55	52.15	53.95	125,500	52.917	-0.67%
2020-09-04	0	52.50	52.45	52.70	51.55	53.10	97,562	5,087,574	52.147	52.50	52.45	52.70	51.55	53.10	97,562	52.147	-0.94%
2020-09-03	0	53.00	53.00	53.15	52.75	54.05	57,599	3,066,856	53.245	53.00	53.00	53.15	52.75	54.05	57,599	53.245	-2.39%
2020-09-02	0	54.30	54.05	54.40	53.00	54.40	64,117	3,431,126	53.514	54.30	54.05	54.40	53.00	54.40	64,117	53.514	0.56%
2020-09-01	0	54.00	54.00	54.85	53.50	55.30	103,700	5,681,475	54.788	54.00	54.00	54.85	53.50	55.30	103,700	54.788	-2.09%
2020-08-31	0	55.15	54.50	55.15	49.60	56.30	260,916	14,114,177	54.095	55.15	54.50	55.15	49.60	56.30	260,916	54.095	11.19%
2020-08-28	0	49.60	49.60	50.20	48.20	50.20	158,300	7,768,995	49.078	49.60	49.60	50.20	48.20	50.20	158,300	49.078	0.00%
2020-08-27	0	49.60	49.30	49.60	48.75	51.00	144,540	7,154,099	49.496	49.60	49.30	49.60	48.75	51.00	144,540	49.496	1.64%
2020-08-26	0	48.80	48.75	48.80	48.75	51.95	470,003	23,664,956	50.351	48.80	48.75	48.80	48.75	51.95	470,003	50.351	-5.61%
2020-08-25	0	51.70	51.50	51.70	51.60	53.35	208,800	10,904,120	52.223	51.70	51.50	51.70	51.60	53.35	208,800	52.223	-2.73%
2020-08-24	0	53.15	53.10	53.15	52.35	55.00	132,607	7,075,788	53.359	53.15	53.10	53.15	52.35	55.00	132,607	53.359	-2.30%
2020-08-21	0	54.40	54.40	54.45	54.10	55.20	89,322	4,875,161	54.580	54.40	54.40	54.45	54.10	55.20	89,322	54.580	0.00%
2020-08-20	0	54.40	54.40	54.50	53.60	54.50	46,730	2,529,301	54.126	54.40	54.40	54.50	53.60	54.50	46,730	54.126	-1.09%
2020-08-19	0	55.00	55.00	55.15	54.35	55.15	85,400	4,690,645	54.926	55.00	55.00	55.15	54.35	55.15	85,400	54.926	1.20%
2020-08-18	0	54.35	54.35	54.80	54.10	55.35	132,008	7,231,753	54.783	54.35	54.35	54.80	54.10	55.35	132,008	54.783	-0.28%
2020-08-17	0	54.50	54.50	54.70	54.10	57.00	221,800	12,271,965	55.329	54.50	54.50	54.70	54.10	57.00	221,800	55.329	-0.82%
2020-08-14	0	54.95	54.95	55.00	53.35	55.25	121,900	6,634,400	54.425	54.95	54.95	55.00	53.35	55.25	121,900	54.425	-0.09%
2020-08-13	0	55.00	54.95	55.00	54.70	55.20	124,300	6,833,790	54.978	55.00	54.95	55.00	54.70	55.20	124,300	54.978	0.00%
2020-08-12	0	55.00	54.80	55.00	53.05	55.00	72,600	3,928,502	54.112	55.00	54.80	55.00	53.05	55.00	72,600	54.112	0.46%
2020-08-11	0	54.75	54.75	55.00	54.65	57.70	210,951	11,722,800	55.571	54.75	54.75	55.00	54.65	57.70	210,951	55.571	-4.70%
2020-08-10	0	57.45	56.80	57.45	55.45	57.65	221,712	12,634,408	56.986	57.45	56.80	57.45	55.45	57.65	221,712	56.986	1.14%
2020-08-07	0	56.80	56.75	57.40	56.60	59.30	271,000	15,635,135	57.694	56.80	56.75	57.40	56.60	59.30	271,000	57.694	-4.70%
2020-08-06	0	59.60	59.60	60.05	59.25	60.75	100,700	6,023,930	59.821	59.60	59.60	60.05	59.25	60.75	100,700	59.821	-1.89%
2020-08-05	0	60.75	59.95	60.75	58.50	60.85	171,900	10,246,595	59.608	60.75	59.95	60.75	58.50	60.85	171,900	59.608	1.50%
2020-08-04	0	59.85	59.55	59.85	58.60	61.50	416,297	24,925,411	59.874	59.85	59.55	59.85	58.60	61.50	416,297	59.874	2.84%
2020-08-03	0	58.20	58.00	58.25	56.90	61.50	311,197	18,170,905	58.390	58.20	58.00	58.25	56.90	61.50	311,197	58.390	-2.84%
2020-07-31	0	59.90	59.70	59.90	58.65	61.10	373,300	22,420,725	60.061	59.90	59.70	59.90	58.65	61.10	373,300	60.061	2.13%
2020-07-30	0	58.65	58.65	59.15	58.50	62.20	298,700	17,862,300	59.800	58.65	58.65	59.15	58.50	62.20	298,700	59.800	1.12%
2020-07-29	0	58.00	57.35	58.00	53.30	59.80	286,900	16,567,090	57.745	58.00	57.35	58.00	53.30	59.80	286,900	57.745	4.79%
2020-07-28	0	55.35	54.90	55.50	54.60	58.20	374,478	20,678,786	55.220	55.35	54.90	55.50	54.60	58.20	374,478	55.220	-1.07%
2020-07-27	0	55.95	55.95	56.90	55.00	58.15	218,900	12,380,920	56.560	55.95	55.95	56.90	55.00	58.15	218,900	56.560	-0.80%
2020-07-24	0	56.40	56.15	56.40	54.30	60.50	387,500	22,319,925	57.600	56.40	56.15	56.40	54.30	60.50	387,500	57.600	-4.73%
2020-07-23	0	59.20	59.00	59.20	58.15	61.05	451,203	26,920,643	59.664	59.20	59.00	59.20	58.15	61.05	451,203	59.664	0.51%
2020-07-22	0	58.90	58.90	59.00	58.35	60.40	296,400	17,497,765	59.034	58.90	58.90	59.00	58.35	60.40	296,400	59.034	-0.17%
2020-07-21	0	59.00	58.50	59.00	58.55	62.20	374,224	22,303,815	59.600	59.00	58.50	59.00	58.55	62.20	374,224	59.600	0.00%
2020-07-20	0	59.00	58.60	59.00	57.90	60.45	219,500	12,936,177	58.935	59.00	58.60	59.00	57.90	60.45	219,500	58.935	0.68%
2020-07-17	0	58.60	58.60	58.80	58.20	61.10	416,632	24,624,978	59.105	58.60	58.60	58.80	58.20	61.10	416,632	59.105	-0.51%
2020-07-16	0	58.90	58.90	59.00	57.05	67.05	711,831	43,704,177	61.397	58.90	58.90	59.00	57.05	67.05	711,831	61.397	-9.10%
2020-07-15	0	64.80	64.55	64.80	62.65	66.15	581,036	37,599,544	64.711	64.80	64.55	64.80	62.65	66.15	581,036	64.711	4.77%
2020-07-14	0	61.85	61.85	62.95	60.65	64.00	332,851	20,582,605	61.837	61.85	61.85	62.95	60.65	64.00	332,851	61.837	-1.83%
2020-07-13	0	63.00	63.00	63.25	57.50	66.00	663,669	41,437,988	62.438	63.00	63.00	63.25	57.50	66.00	663,669	62.438	9.57%
2020-07-10	0	57.50	57.50	57.85	51.70	59.90	1,141,804	64,563,405	56.545	57.50	57.50	57.85	51.70	59.90	1,141,804	56.545	11.22%
2020-07-09	0	51.70	51.70	51.80	51.05	53.65	88,134	4,560,538	51.746	51.70	51.70	51.80	51.05	53.65	88,134	51.746	-0.39%
2020-07-08	0	51.90	51.90	52.00	51.75	53.65	119,275	6,295,951	52.785	51.90	51.90	52.00	51.75	53.65	119,275	52.785	0.00%
2020-07-07	0	51.90	51.45	51.90	49.25	53.15	150,172	7,667,422	51.058	51.90	51.45	51.90	49.25	53.15	150,172	51.058	-0.19%
2020-07-06	0	52.00	51.80	52.00	51.45	54.75	289,200	15,451,985	53.430	52.00	51.80	52.00	51.45	54.75	289,200	53.430	-0.86%
2020-07-03	0	52.45	52.45	52.90	52.00	54.10	71,436	3,791,609	53.077	52.45	52.45	52.90	52.00	54.10	71,436	53.077	-1.04%
2020-07-02	0	53.00	53.15	53.25	51.55	53.50	142,145	7,512,342	52.850	53.00	53.15	53.25	51.55	53.50	142,145	52.850	2.12%
2020-06-30	0	51.90	51.90	52.00	51.20	52.50	107,200	5,556,770	51.836	51.90	51.90	52.00	51.20	52.50	107,200	51.836	1.07%
2020-06-29	0	51.35	51.00	51.35	50.50	54.20	167,120	8,680,884	51.944	51.35	51.00	51.35	50.50	54.20	167,120	51.944	-4.55%
2020-06-26	0	53.80	53.80	54.00	53.80	56.35	264,900	14,504,870	54.756	53.80	53.80	54.00	53.80	56.35	264,900	54.756	-0.37%
2020-06-24	0	54.00	53.80	54.00	52.35	55.00	366,514	19,842,290	54.138	54.00	53.80	54.00	52.35	55.00	366,514	54.138	-1.82%
2020-06-23	0	55.00	55.00	56.15	51.60	56.00	265,747	14,205,679	53.456	55.00	55.00	56.15	51.60	56.00	265,747	53.456	5.87%
2020-06-22	0	51.95	51.75	51.95	51.45	54.00	149,657	7,860,285	52.522	51.95	51.75	51.95	51.45	54.00	149,657	52.522	-0.38%
2020-06-19	0	52.15	51.85	52.15	51.35	53.40	113,900	5,952,320	52.259	52.15	51.85	52.15	51.35	53.40	113,900	52.259	0.29%
2020-06-18	0	52.00	51.75	52.00	51.60	55.00	200,737	10,475,095	52.183	52.00	51.75	52.00	51.60	55.00	200,737	52.183	-4.06%
2020-06-17	0	54.20	53.80	54.20	50.40	55.35	556,261	29,519,633	53.068	54.20	53.80	54.20	50.40	55.35	556,261	53.068	7.33%
2020-06-16	0	50.50	50.20	50.50	45.00	50.50	553,374	27,010,391	48.810	50.50	50.20	50.50	45.00	50.50	553,374	48.810	14.77%
2020-06-15	0	44.00	43.85	43.95	42.75	45.10	300,600	13,277,910	44.171	44.00	43.85	43.95	42.75	45.10	300,600	44.171	2.92%
2020-06-12	0	42.75	42.50	42.75	41.80	43.65	178,203	7,584,921	42.563	42.75	42.50	42.75	41.80	43.65	178,203	42.563	0.00%
2020-06-11	0	42.75	42.50	42.75	42.55	44.25	377,701	16,432,258	43.506	42.75	42.50	42.75	42.55	44.25	377,701	43.506	1.54%
2020-06-10	0	42.10	42.10	42.45	42.00	43.40	116,078	4,972,038	42.834	42.10	42.10	42.45	42.00	43.40	116,078	42.834	0.96%
2020-06-09	0	41.70	41.65	42.00	41.70	42.50	42,709	1,797,773	42.094	41.70	41.65	42.00	41.70	42.50	42,709	42.094	-0.48%
2020-06-08	0	41.90	41.85	41.90	40.55	42.60	46,400	1,931,225	41.621	41.90	41.85	41.90	40.55	42.60	46,400	41.621	3.33%
2020-06-05	0	40.55	40.30	40.55	39.50	41.25	54,900	2,181,600	39.738	40.55	40.30	40.55	39.50	41.25	54,900	39.738	1.25%
2020-06-04	0	40.05	40.00	40.40	40.00	41.85	70,559	2,858,782	40.516	40.05	40.00	40.40	40.00	41.85	70,559	40.516	-1.48%
2020-06-03	0	40.65	40.70	41.25	40.35	41.80	58,900	2,411,750	40.947	40.65	40.70	41.25	40.35	41.80	58,900	40.947	-1.57%
2020-06-02	0	41.30	40.90	41.30	40.65	41.95	23,157	952,467	41.131	41.30	40.90	41.30	40.65	41.95	23,157	41.131	0.00%
2020-06-01	0	41.30	41.00	41.60	40.00	41.90	117,300	4,791,560	40.849	41.30	41.00	41.60	40.00	41.90	117,300	40.849	5.90%
2020-05-29	0	39.00	39.00	39.15	39.00	40.00	69,316	2,730,156	39.387	39.00	39.00	39.15	39.00	40.00	69,316	39.387	-3.11%
2020-05-28	0	40.25	40.25	40.65	40.00	42.55	75,814	3,118,060	41.128	40.25	40.25	40.65	40.00	42.55	75,814	41.128	-4.73%
2020-05-27	0	42.25	42.00	42.25	41.45	42.65	29,541	1,240,667	41.998	42.25	42.00	42.25	41.45	42.65	29,541	41.998	1.93%
2020-05-26	0	41.45	41.35	41.60	41.15	42.00	9,903	410,936	41.496	41.45	41.35	41.60	41.15	42.00	9,903	41.496	0.00%
2020-05-25	0	41.45	41.00	41.45	40.80	45.00	39,539	1,638,227	41.433	41.45	41.00	41.45	40.80	45.00	39,539	41.433	-1.89%
2020-05-22	0	42.25	42.10	42.50	42.00	44.00	53,100	2,262,895	42.616	42.25	42.10	42.50	42.00	44.00	53,100	42.616	-3.98%
2020-05-21	0	44.00	43.90	44.00	42.70	47.65	226,225	10,124,063	44.752	44.00	43.90	44.00	42.70	47.65	226,225	44.752	2.92%
2020-05-20	0	42.75	42.50	42.80	42.00	42.75	17,200	726,490	42.238	42.75	42.50	42.80	42.00	42.75	17,200	42.238	2.27%
2020-05-19	0	41.80	41.70	41.80	41.80	43.55	183,100	7,753,895	42.348	41.80	41.70	41.80	41.80	43.55	183,100	42.348	-2.22%
2020-05-18	0	42.75	42.75	43.45	41.90	45.00	94,211	4,069,682	43.198	42.75	42.75	43.45	41.90	45.00	94,211	43.198	-1.72%
2020-05-15	0	43.50	43.00	43.50	42.65	44.00	37,900	1,643,730	43.370	43.50	43.00	43.50	42.65	44.00	37,900	43.370	1.16%
2020-05-14	0	43.00	42.80	42.90	42.05	43.95	34,054	1,464,196	42.996	43.00	42.80	42.90	42.05	43.95	34,054	42.996	-0.81%
2020-05-13	0	43.35	43.30	43.35	42.55	44.35	68,200	2,946,490	43.204	43.35	43.30	43.35	42.55	44.35	68,200	43.204	-2.14%
2020-05-12	0	44.30	44.00	44.30	44.30	45.20	29,527	1,322,204	44.779	44.30	44.00	44.30	44.30	45.20	29,527	44.779	-2.53%
2020-05-11	0	45.45	45.15	45.45	44.45	46.00	46,200	2,094,265	45.330	45.45	45.15	45.45	44.45	46.00	46,200	45.330	0.66%
2020-05-08	0	45.15	44.80	45.60	44.55	45.90	29,211	1,319,350	45.166	45.15	44.80	45.60	44.55	45.90	29,211	45.166	1.46%
2020-05-07	0	44.50	44.20	45.00	43.00	45.20	43,740	1,939,969	44.352	44.50	44.20	45.00	43.00	45.20	43,740	44.352	4.83%
2020-05-06	0	42.45	42.35	42.45	41.20	43.20	58,557	2,478,888	42.333	42.45	42.35	42.45	41.20	43.20	58,557	42.333	-2.64%
2020-05-05	0	43.60	43.60	44.50	43.50	44.40	46,200	2,028,830	43.914	43.60	43.60	44.50	43.50	44.40	46,200	43.914	-1.36%
2020-05-04	0	44.20	44.00	44.40	43.40	45.25	43,400	1,920,460	44.250	44.20	44.00	44.40	43.40	45.25	43,400	44.250	-3.07%
2020-04-29	0	45.60	45.00	46.40	44.95	47.00	102,714	4,651,290	45.284	45.60	45.00	46.40	44.95	47.00	102,714	45.284	-1.30%
2020-04-28	0	46.20	45.95	46.40	44.80	48.00	40,500	1,870,025	46.173	46.20	45.95	46.40	44.80	48.00	40,500	46.173	3.01%
2020-04-27	0	44.85	44.85	45.80	44.00	48.50	174,244	8,136,681	46.697	44.85	44.85	45.80	44.00	48.50	174,244	46.697	-1.97%
2020-04-24	0	45.75	45.05	45.80	43.75	46.00	222,900	10,121,090	45.406	45.75	45.05	45.80	43.75	46.00	222,900	45.406	5.41%
2020-04-23	0	43.40	43.40	43.65	40.55	43.90	83,018	3,576,318	43.079	43.40	43.40	43.65	40.55	43.90	83,018	43.079	7.03%
2020-04-22	0	40.55	40.50	40.75	40.00	40.50	30,200	1,220,385	40.410	40.55	40.50	40.75	40.00	40.50	30,200	40.410	2.14%
2020-04-21	0	39.70	39.60	40.10	39.55	40.80	31,700	1,268,785	40.025	39.70	39.60	40.10	39.55	40.80	31,700	40.025	-0.75%
2020-04-20	0	40.00	39.90	40.00	39.00	40.75	25,898	1,036,189	40.010	40.00	39.90	40.00	39.00	40.75	25,898	40.010	2.43%
2020-04-17	0	39.05	39.10	39.50	39.00	40.00	39,874	1,578,643	39.591	39.05	39.10	39.50	39.00	40.00	39,874	39.591	0.90%
2020-04-16	0	38.70	38.70	38.75	38.65	39.25	75,346	2,937,471	38.986	38.70	38.70	38.75	38.65	39.25	75,346	38.986	-1.78%
2020-04-15	0	39.40	39.40	39.50	37.10	39.70	380,200	14,473,585	38.068	39.40	39.40	39.50	37.10	39.70	380,200	38.068	3.82%
2020-04-14	0	37.95	37.95	38.40	37.85	39.50	38,533	1,484,631	38.529	37.95	37.95	38.40	37.85	39.50	38,533	38.529	-0.13%
2020-04-09	0	38.00	37.75	38.00	37.60	38.35	22,138	841,118	37.994	38.00	37.75	38.00	37.60	38.35	22,138	37.994	1.33%
2020-04-08	0	37.50	37.00	38.00	36.50	37.50	9,400	348,070	37.029	37.50	37.00	38.00	36.50	37.50	9,400	37.029	-1.32%
2020-04-07	0	38.00	38.00	38.10	34.80	38.00	80,246	2,918,723	36.372	38.00	38.00	38.10	34.80	38.00	80,246	36.372	2.29%
2020-04-06	0	37.15	36.90	37.05	36.00	40.40	39,300	1,441,070	36.668	37.15	36.90	37.05	36.00	40.40	39,300	36.668	0.13%
2020-04-03	0	37.10	36.95	37.00	36.95	38.25	15,700	587,820	37.441	37.10	36.95	37.00	36.95	38.25	15,700	37.441	-4.26%
2020-04-02	0	38.75	38.75	38.95	35.80	39.45	69,008	2,630,347	38.117	38.75	38.75	38.95	35.80	39.45	69,008	38.117	2.38%
2020-04-01	0	37.85	37.85	37.90	35.25	37.90	65,506	2,441,587	37.273	37.85	37.85	37.90	35.25	37.90	65,506	37.273	0.80%
2020-03-31	0	37.55	37.55	38.00	36.45	40.00	75,303	2,921,854	38.801	37.55	37.55	38.00	36.45	40.00	75,303	38.801	-1.18%
2020-03-30	0	38.00	36.25	38.50	35.60	38.25	25,280	921,939	36.469	38.00	36.25	38.50	35.60	38.25	25,280	36.469	4.83%
2020-03-27	0	36.25	36.10	37.05	36.10	37.30	6,600	241,895	36.651	36.25	36.10	37.05	36.10	37.30	6,600	36.651	0.83%
2020-03-26	0	35.95	35.90	36.35	35.00	37.50	15,007	540,386	36.009	35.95	35.90	36.35	35.00	37.50	15,007	36.009	2.86%
2020-03-25	0	34.95	34.00	34.95	33.55	36.80	38,111	1,341,448	35.198	34.95	34.00	34.95	33.55	36.80	38,111	35.198	7.54%
2020-03-24	0	32.50	31.85	32.85	30.95	32.95	16,411	520,568	31.721	32.50	31.85	32.85	30.95	32.95	16,411	31.721	7.44%
2020-03-23	0	30.25	30.15	30.25	30.10	33.30	16,571	507,735	30.640	30.25	30.15	30.25	30.10	33.30	16,571	30.640	-6.35%
2020-03-20	0	32.30	32.30	33.65	29.80	34.00	14,700	485,015	32.994	32.30	32.30	33.65	29.80	34.00	14,700	32.994	0.62%
2020-03-19	0	32.10	32.10	32.60	32.10	35.20	43,111	1,442,345	33.457	32.10	32.10	32.60	32.10	35.20	43,111	33.457	-13.13%
2020-03-18	0	36.95	36.95	37.10	36.55	39.00	31,900	1,184,780	37.140	36.95	36.95	37.10	36.55	39.00	31,900	37.140	-3.78%
2020-03-17	0	38.40	37.70	38.50	35.05	38.90	104,859	4,036,377	38.493	38.40	37.70	38.50	35.05	38.90	104,859	38.493	-1.03%
2020-03-16	0	38.80	38.80	39.50	38.50	40.25	56,976	2,228,668	39.116	38.80	38.80	39.50	38.50	40.25	56,976	39.116	-1.77%
2020-03-13	0	39.50	39.00	39.50	37.05	40.30	39,826	1,531,556	38.456	39.50	39.00	39.50	37.05	40.30	39,826	38.456	1.02%
2020-03-12	0	39.10	38.70	39.10	38.55	39.90	12,311	484,777	39.378	39.10	38.70	39.10	38.55	39.90	12,311	39.378	-2.01%
2020-03-11	0	39.90	39.90	40.05	37.40	40.00	13,015	509,289	39.131	39.90	39.90	40.05	37.40	40.00	13,015	39.131	0.88%
2020-03-10	0	39.55	39.55	40.00	39.00	40.00	15,504	615,311	39.687	39.55	39.55	40.00	39.00	40.00	15,504	39.687	-0.88%
2020-03-09	0	39.90	39.60	40.05	39.60	40.15	17,300	691,455	39.968	39.90	39.60	40.05	39.60	40.15	17,300	39.968	-3.86%
2020-03-06	0	41.50	41.00	41.50	41.05	41.80	20,300	842,995	41.527	41.50	41.00	41.50	41.05	41.80	20,300	41.527	-0.72%
2020-03-05	0	41.80	41.00	41.85	40.50	42.00	11,200	458,590	40.946	41.80	41.00	41.85	40.50	42.00	11,200	40.946	1.95%
2020-03-04	0	41.00	40.35	41.00	40.85	41.30	18,801	771,261	41.022	41.00	40.35	41.00	40.85	41.30	18,801	41.022	-0.73%
2020-03-03	0	41.30	41.30	42.00	41.25	43.70	27,873	1,174,458	42.136	41.30	41.30	42.00	41.25	43.70	27,873	42.136	-4.18%
2020-03-02	0	43.10	42.05	43.75	42.20	43.10	17,900	768,985	42.960	43.10	42.05	43.75	42.20	43.10	17,900	42.960	2.86%
2020-02-28	0	41.90	41.90	42.70	41.50	45.00	71,525	3,103,030	43.384	41.90	41.90	42.70	41.50	45.00	71,525	43.384	-2.10%
2020-02-27	0	42.80	42.00	42.80	41.10	43.70	46,975	1,994,582	42.461	42.80	42.00	42.80	41.10	43.70	46,975	42.461	3.63%
2020-02-26	0	41.30	41.30	41.80	38.80	42.00	208,016	8,656,511	41.615	41.30	41.30	41.80	38.80	42.00	208,016	41.615	4.29%
2020-02-25	0	39.60	39.60	39.95	37.00	39.60	120,937	4,699,995	38.863	39.60	39.60	39.95	37.00	39.60	120,937	38.863	7.03%
2020-02-24	0	37.00	37.00	37.05	36.65	37.60	18,000	670,930	37.274	37.00	37.00	37.05	36.65	37.60	18,000	37.274	-1.33%
2020-02-21	0	37.50	36.80	38.05	36.75	38.05	4,229	159,125	37.627	37.50	36.80	38.05	36.75	38.05	4,229	37.627	0.81%
2020-02-20	0	37.20	37.20	38.40	36.60	37.70	12,300	455,740	37.052	37.20	37.20	38.40	36.60	37.70	12,300	37.052	0.54%
2020-02-19	0	37.00	37.00	37.75	36.00	38.00	16,200	598,310	36.933	37.00	37.00	37.75	36.00	38.00	16,200	36.933	-2.63%
2020-02-18	0	38.00	38.00	38.15	37.80	38.15	2,300	87,205	37.915	38.00	38.00	38.15	37.80	38.15	2,300	37.915	0.26%
2020-02-17	0	37.90	37.90	38.00	37.75	38.35	12,600	479,065	38.021	37.90	37.90	38.00	37.75	38.35	12,600	38.021	0.80%
2020-02-14	0	37.60	37.25	37.60	37.00	38.20	10,000	373,670	37.367	37.60	37.25	37.60	37.00	38.20	10,000	37.367	-0.13%
2020-02-13	0	37.65	37.65	37.85	37.05	37.90	8,386	314,164	37.463	37.65	37.65	37.85	37.05	37.90	8,386	37.463	1.35%
2020-02-12	0	37.15	37.15	37.35	35.90	37.50	19,908	730,762	36.707	37.15	37.15	37.35	35.90	37.50	19,908	36.707	2.20%
2020-02-11	0	36.35	36.30	36.70	36.20	37.00	18,537	676,012	36.468	36.35	36.30	36.70	36.20	37.00	18,537	36.468	0.14%
2020-02-10	0	36.30	36.30	36.35	36.05	37.65	18,900	689,140	36.462	36.30	36.30	36.35	36.05	37.65	18,900	36.462	-1.89%
2020-02-07	0	37.00	36.85	37.50	36.80	37.50	19,328	720,808	37.293	37.00	36.85	37.50	36.80	37.50	19,328	37.293	-1.33%
2020-02-06	0	37.50	37.10	37.50	37.00	39.15	10,100	380,625	37.686	37.50	37.10	37.50	37.00	39.15	10,100	37.686	0.27%
2020-02-05	0	37.40	37.15	37.45	36.90	38.30	20,891	786,169	37.632	37.40	37.15	37.45	36.90	38.30	20,891	37.632	1.36%
2020-02-04	0	36.90	36.90	37.30	36.00	38.35	76,000	2,793,535	36.757	36.90	36.90	37.30	36.00	38.35	76,000	36.757	-3.40%
2020-02-03	0	38.20	38.05	38.60	38.00	38.90	58,100	2,217,575	38.168	38.20	38.05	38.60	38.00	38.90	58,100	38.168	-2.18%
2020-01-31	0	39.05	39.00	39.95	38.70	39.70	11,400	446,015	39.124	39.05	39.00	39.95	38.70	39.70	11,400	39.124	0.13%
2020-01-30	0	39.00	38.95	39.00	38.50	40.50	30,509	1,200,695	39.355	39.00	38.95	39.00	38.50	40.50	30,509	39.355	1.04%
2020-01-29	0	38.60	38.60	38.80	38.50	40.85	65,100	2,536,765	38.967	38.60	38.60	38.80	38.50	40.85	65,100	38.967	-5.39%
2020-01-24	0	40.80	40.60	40.85	40.90	40.90	2,200	89,950	40.886	40.80	40.60	40.85	40.90	40.90	2,200	40.886	-0.24%
2020-01-23	0	40.90	40.80	40.95	40.50	41.80	39,800	1,632,150	41.009	40.90	40.80	40.95	40.50	41.80	39,800	41.009	-1.33%
2020-01-22	0	41.45	41.45	41.50	40.70	41.55	44,115	1,818,101	41.213	41.45	41.45	41.50	40.70	41.55	44,115	41.213	1.97%
2020-01-21	0	40.65	40.60	41.00	40.50	42.80	25,697	1,062,963	41.365	40.65	40.60	41.00	40.50	42.80	25,697	41.365	-2.40%
2020-01-20	0	41.65	41.60	41.65	40.45	41.70	58,990	2,440,717	41.375	41.65	41.60	41.65	40.45	41.70	58,990	41.375	2.97%
2020-01-17	0	40.45	40.40	40.45	40.20	40.80	54,332	2,195,534	40.410	40.45	40.40	40.45	40.20	40.80	54,332	40.410	-0.74%
2020-01-16	0	40.75	40.75	40.85	39.90	40.75	20,208	810,866	40.126	40.75	40.75	40.85	39.90	40.75	20,208	40.126	2.13%
2020-01-15	0	39.90	39.90	40.00	39.10	40.45	3,173	126,509	39.870	39.90	39.90	40.00	39.10	40.45	3,173	39.870	0.25%
2020-01-14	0	39.80	39.75	40.00	38.70	39.80	27,910	1,091,833	39.120	39.80	39.75	40.00	38.70	39.80	27,910	39.120	0.13%
2020-01-13	0	39.75	39.75	40.00	39.50	40.00	15,800	626,260	39.637	39.75	39.75	40.00	39.50	40.00	15,800	39.637	0.13%
2020-01-10	0	39.70	39.45	39.70	39.70	40.35	30,900	1,233,330	39.914	39.70	39.45	39.70	39.70	40.35	30,900	39.914	-0.75%
2020-01-09	0	40.00	40.00	40.15	39.80	40.85	24,700	997,480	40.384	40.00	40.00	40.15	39.80	40.85	24,700	40.384	-0.37%
2020-01-08	0	40.15	40.15	41.00	39.95	41.45	137,138	5,623,793	41.008	40.15	40.15	41.00	39.95	41.45	137,138	41.008	0.38%
2020-01-07	0	40.00	39.20	40.00	35.00	40.25	91,469	3,661,017	40.025	40.00	39.20	40.00	35.00	40.25	91,469	40.025	-0.25%
2020-01-06	0	40.10	40.10	40.35	40.10	41.00	14,604	588,561	40.301	40.10	40.10	40.35	40.10	41.00	14,604	40.301	-3.37%
2020-01-03	0	41.50	41.00	41.60	40.90	42.10	26,964	1,128,323	41.846	41.50	41.00	41.60	40.90	42.10	26,964	41.846	0.00%
2020-01-02	0	41.50	41.00	41.80	40.10	41.80	30,299	1,231,638	40.649	41.50	41.00	41.80	40.10	41.80	30,299	40.649	1.84%
2019-12-31	0	40.75	40.55	40.75	39.55	40.75	5,500	220,370	40.067	40.75	40.55	40.75	39.55	40.75	5,500	40.067	0.99%
2019-12-30	0	40.35	40.25	40.40	40.00	40.50	31,820	1,281,210	40.264	40.35	40.25	40.40	40.00	40.50	31,820	40.264	0.87%
2019-12-27	0	40.00	40.00	40.15	39.35	40.20	13,917	554,713	39.859	40.00	40.00	40.15	39.35	40.20	13,917	39.859	1.65%
2019-12-24	0	39.35	39.35	40.40	38.00	40.10	26,700	1,058,580	39.647	39.35	39.35	40.40	38.00	40.10	26,700	39.647	-1.63%
2019-12-23	0	40.00	40.05	40.40	40.00	40.50	8,703	349,079	40.110	40.00	40.05	40.40	40.00	40.50	8,703	40.110	-1.23%
2019-12-20	0	40.50	40.50	40.80	40.20	40.95	7,500	302,905	40.387	40.50	40.50	40.80	40.20	40.95	7,500	40.387	0.87%
2019-12-19	0	40.15	40.10	40.55	40.10	41.00	13,400	544,525	40.636	40.15	40.10	40.55	40.10	41.00	13,400	40.636	0.38%
2019-12-18	0	40.00	40.00	40.60	39.95	41.00	52,000	2,090,630	40.204	40.00	40.00	40.60	39.95	41.00	52,000	40.204	-2.08%
2019-12-17	0	40.85	40.80	40.85	40.70	41.00	26,200	1,071,185	40.885	40.85	40.80	40.85	40.70	41.00	26,200	40.885	0.00%
2019-12-16	0	40.85	41.00	41.60	40.70	41.80	10,774	440,698	40.904	40.85	41.00	41.60	40.70	41.80	10,774	40.904	-0.49%
2019-12-13	0	41.05	41.05	41.30	40.40	42.00	19,500	798,470	40.947	41.05	41.05	41.30	40.40	42.00	19,500	40.947	1.48%
2019-12-12	0	40.45	40.40	40.60	40.25	41.00	3,797	154,141	40.595	40.45	40.40	40.60	40.25	41.00	3,797	40.595	0.12%
2019-12-11	0	40.40	40.40	40.85	40.20	40.90	9,300	375,625	40.390	40.40	40.40	40.85	40.20	40.90	9,300	40.390	0.00%
2019-12-10	0	40.40	40.30	40.40	40.20	41.00	10,500	425,820	40.554	40.40	40.30	40.40	40.20	41.00	10,500	40.554	-0.98%
2019-12-09	0	40.80	40.45	40.85	40.10	40.80	27,006	1,086,097	40.217	40.80	40.45	40.85	40.10	40.80	27,006	40.217	1.12%
2019-12-06	0	40.35	40.35	40.45	40.30	41.20	4,430	179,130	40.436	40.35	40.35	40.45	40.30	41.20	4,430	40.436	0.12%
2019-12-05	0	40.30	40.30	40.80	40.20	40.45	6,084	245,301	40.319	40.30	40.30	40.80	40.20	40.45	6,084	40.319	0.50%
2019-12-04	0	40.10	40.10	40.30	39.90	40.35	41,200	1,654,995	40.170	40.10	40.10	40.30	39.90	40.35	41,200	40.170	-0.50%
2019-12-03	0	40.30	40.10	40.30	40.10	41.60	30,475	1,227,462	40.278	40.30	40.10	40.30	40.10	41.60	30,475	40.278	0.12%
2019-12-02	0	40.25	40.25	40.40	40.20	41.90	8,876	362,829	40.878	40.25	40.25	40.40	40.20	41.90	8,876	40.878	0.12%
2019-11-29	0	40.20	40.20	40.35	40.20	40.55	45,300	1,830,825	40.416	40.20	40.20	40.35	40.20	40.55	45,300	40.416	-2.90%
2019-11-28	0	41.40	41.40	41.50	40.80	41.85	29,983	1,238,753	41.315	41.40	41.40	41.50	40.80	41.85	29,983	41.315	0.73%
2019-11-27	0	41.10	41.10	41.20	41.00	42.20	14,850	612,985	41.278	41.10	41.10	41.20	41.00	42.20	14,850	41.278	0.74%
2019-11-26	0	40.80	40.80	40.90	40.40	41.00	32,400	1,317,075	40.650	40.80	40.80	40.90	40.40	41.00	32,400	40.650	1.37%
2019-11-25	0	40.25	40.25	41.00	40.25	42.20	31,721	1,315,754	41.479	40.25	40.25	41.00	40.25	42.20	31,721	41.479	-4.28%
2019-11-22	0	42.05	42.05	42.10	42.00	43.00	14,300	604,090	42.244	42.05	42.05	42.10	42.00	43.00	14,300	42.244	-0.36%
2019-11-21	0	42.20	42.20	42.45	42.00	42.50	7,315	309,399	42.297	42.20	42.20	42.45	42.00	42.50	7,315	42.297	0.48%
2019-11-20	0	42.00	41.95	42.35	41.80	42.60	2,700	113,580	42.067	42.00	41.95	42.35	41.80	42.60	2,700	42.067	0.60%
2019-11-19	0	41.75	41.75	41.95	41.70	42.20	35,700	1,493,655	41.839	41.75	41.75	41.95	41.70	42.20	35,700	41.839	0.00%
2019-11-18	0	41.75	41.75	41.85	41.70	42.05	76,200	3,198,030	41.969	41.75	41.75	41.85	41.70	42.05	76,200	41.969	-1.18%
2019-11-15	0	42.25	42.05	42.35	41.80	42.45	14,400	604,770	41.998	42.25	42.05	42.35	41.80	42.45	14,400	41.998	0.00%
2019-11-14	0	42.25	42.25	42.45	42.25	43.25	20,407	874,498	42.853	42.25	42.25	42.45	42.25	43.25	20,407	42.853	0.00%
2019-11-13	0	42.25	42.25	42.30	42.20	42.65	10,531	445,353	42.290	42.25	42.25	42.30	42.20	42.65	10,531	42.290	-0.94%
2019-11-12	0	42.65	42.55	42.90	42.30	42.75	37,309	1,587,913	42.561	42.65	42.55	42.90	42.30	42.75	37,309	42.561	-0.81%
2019-11-11	0	43.00	43.00	43.35	43.00	44.00	11,600	503,735	43.425	43.00	43.00	43.35	43.00	44.00	11,600	43.425	-2.38%
2019-11-08	0	44.05	44.00	44.25	44.05	45.15	10,300	457,520	44.419	44.05	44.00	44.25	44.05	45.15	10,300	44.419	-0.45%
2019-11-07	0	44.25	44.20	44.25	44.25	45.80	8,371	373,215	44.584	44.25	44.20	44.25	44.25	45.80	8,371	44.584	0.11%
2019-11-06	0	44.20	44.20	44.35	44.10	45.40	10,700	475,925	44.479	44.20	44.20	44.35	44.10	45.40	10,700	44.479	-2.43%
2019-11-05	0	45.30	45.30	45.50	44.55	46.15	36,703	1,669,563	45.488	45.30	45.30	45.50	44.55	46.15	36,703	45.488	0.11%
2019-11-04	0	45.25	45.20	45.25	45.15	46.10	43,539	1,975,121	45.364	45.25	45.20	45.25	45.15	46.10	43,539	45.364	-1.74%
2019-11-01	0	46.05	46.05	46.10	44.00	46.10	41,415	1,884,940	45.513	46.05	46.05	46.10	44.00	46.10	41,415	45.513	3.95%
2019-10-31	0	44.30	44.10	44.30	43.80	45.00	25,403	1,125,215	44.295	44.30	44.10	44.30	43.80	45.00	25,403	44.295	1.14%
2019-10-30	0	43.80	43.80	43.95	43.75	44.95	34,718	1,537,425	44.283	43.80	43.80	43.95	43.75	44.95	34,718	44.283	-2.34%
2019-10-29	0	44.85	44.50	44.85	44.50	45.05	30,978	1,387,034	44.775	44.85	44.50	44.85	44.50	45.05	30,978	44.775	-0.44%
2019-10-28	0	45.05	44.60	45.05	44.30	45.50	47,903	2,151,388	44.911	45.05	44.60	45.05	44.30	45.50	47,903	44.911	-0.55%
2019-10-25	0	45.30	44.95	45.30	44.90	45.60	14,140	641,662	45.379	45.30	44.95	45.30	44.90	45.60	14,140	45.379	0.67%
2019-10-24	0	45.00	44.90	45.00	44.60	45.55	16,300	733,185	44.981	45.00	44.90	45.00	44.60	45.55	16,300	44.981	-0.44%
2019-10-23	0	45.20	45.10	45.25	44.90	45.40	45,400	2,049,500	45.143	45.20	45.10	45.25	44.90	45.40	45,400	45.143	-1.09%
2019-10-22	0	45.70	45.60	45.70	45.50	46.30	78,903	3,608,515	45.734	45.70	45.60	45.70	45.50	46.30	78,903	45.734	-1.72%
2019-10-21	0	46.50	46.50	46.70	46.30	47.60	65,309	3,059,493	46.846	46.50	46.50	46.70	46.30	47.60	65,309	46.846	-3.93%
2019-10-18	0	48.40	48.35	48.45	48.00	49.60	98,208	4,777,781	48.650	48.40	48.35	48.45	48.00	49.60	98,208	48.650	-1.93%
2019-10-17	0	49.35	49.35	49.40	48.40	49.40	530,278	26,076,869	49.176	49.35	49.35	49.40	48.40	49.40	530,278	49.176	0.71%
2019-10-16	0	49.00	49.00	49.10	48.30	49.30	384,785	18,825,535	48.925	49.00	49.00	49.10	48.30	49.30	384,785	48.925	0.00%
2019-10-15	0	49.00	49.00	49.05	47.00	49.30	432,400	20,871,915	48.270	49.00	49.00	49.05	47.00	49.30	432,400	48.270	2.30%
2019-10-14	0	47.90	47.90	47.95	46.00	48.00	349,300	16,591,335	47.499	47.90	47.90	47.95	46.00	48.00	349,300	47.499	4.36%
2019-10-11	0	45.90	45.90	45.95	43.30	45.90	332,333	15,060,208	45.317	45.90	45.90	45.95	43.30	45.90	332,333	45.317	5.64%
2019-10-10	0	43.45	43.45	43.60	41.30	43.70	135,100	5,832,665	43.173	43.45	43.45	43.60	41.30	43.70	135,100	43.173	1.52%
2019-10-09	0	42.80	42.80	42.85	39.70	44.80	1,361,800	57,571,562	42.276	42.80	42.80	42.85	39.70	44.80	1,361,800	42.276	0.82%
2019-10-08	0	42.45	42.45	42.50	42.10	44.35	610,976	26,082,553	42.690	42.45	42.45	42.50	42.10	44.35	610,976	42.690	-4.82%
2019-10-04	0	44.60	44.55	44.60	43.20	46.10	910,031	40,470,393	44.471	44.60	44.55	44.60	43.20	46.10	910,031	44.471	-3.57%
2019-10-03	0	46.25	46.20	46.25	46.10	47.40	778,589	36,175,605	46.463	46.25	46.20	46.25	46.10	47.40	778,589	46.463	-3.24%
2019-10-02	0	47.80	47.70	47.75	47.35	48.25	581,814	27,850,641	47.869	47.80	47.70	47.75	47.35	48.25	581,814	47.869	-1.65%
2019-09-30	0	48.60	48.50	48.65	47.10	49.10	1,686,000	81,219,286	48.173	48.60	48.50	48.65	47.10	49.10	1,686,000	48.173	-1.02%
2019-09-27	0	49.10	49.05	49.10	49.00	50.90	766,080	38,263,935	49.948	49.10	49.05	49.10	49.00	50.90	766,080	49.948	-0.81%
2019-09-26	0	49.50	49.55	49.60	48.05	49.55	1,197,276	58,865,717	49.166	49.50	49.55	49.60	48.05	49.55	1,197,276	49.166	0.10%
2019-09-25	0	49.45	49.50	49.55	46.65	49.50	6,118,473	295,654,599	48.322	49.45	49.50	49.55	46.65	49.50	6,118,473	48.322