Prices and Webb-site Total Returns

Powerlong Commercial Management Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09909	2019-12-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	2.390	2.360	2.400	2.310	2.430	673,500	1,586,285	2.3553	2.390	2.360	2.400	2.310	2.430	673,500	2.3553	-1.65%
2026-01-22	2.430	2.400	2.440	2.390	2.460	241,500	587,615	2.4332	2.430	2.400	2.440	2.390	2.460	241,500	2.4332	-0.82%
2026-01-21	2.450	2.450	2.490	2.450	2.490	218,000	534,620	2.4524	2.450	2.450	2.490	2.450	2.490	218,000	2.4524	-2.78%
2026-01-20	2.520	2.450	2.520	2.450	2.520	90,500	222,645	2.4602	2.520	2.450	2.520	2.450	2.520	90,500	2.4602	2.44%
2026-01-19	2.460	2.460	2.530	2.460	2.520	292,000	724,100	2.4798	2.460	2.460	2.530	2.460	2.520	292,000	2.4798	-3.15%
2026-01-16	2.540	2.510	2.540	2.520	2.560	74,000	188,370	2.5455	2.540	2.510	2.540	2.520	2.560	74,000	2.5455	-0.78%
2026-01-15	2.560	2.550	2.560	2.550	2.560	183,000	468,410	2.5596	2.560	2.550	2.560	2.550	2.560	183,000	2.5596	0.39%
2026-01-14	2.550	2.540	2.560	2.540	2.580	93,500	240,025	2.5671	2.550	2.540	2.560	2.540	2.580	93,500	2.5671	0.00%
2026-01-13	2.550	2.570	2.580	2.480	2.590	403,500	1,025,800	2.5423	2.550	2.570	2.580	2.480	2.590	403,500	2.5423	1.19%
2026-01-12	2.520	2.520	2.540	2.520	2.550	72,500	183,730	2.5342	2.520	2.520	2.540	2.520	2.550	72,500	2.5342	-1.18%
2026-01-09	2.550	2.550	2.570	2.550	2.570	134,500	345,395	2.5680	2.550	2.550	2.570	2.550	2.570	134,500	2.5680	0.00%
2026-01-08	2.550	2.530	2.550	2.480	2.560	378,000	957,160	2.5322	2.550	2.530	2.550	2.480	2.560	378,000	2.5322	1.59%
2026-01-07	2.510	2.510	2.530	2.420	2.510	182,500	452,520	2.4796	2.510	2.510	2.530	2.420	2.510	182,500	2.4796	2.87%
2026-01-06	2.440	2.420	2.460	2.420	2.460	106,000	258,260	2.4364	2.440	2.420	2.460	2.420	2.460	106,000	2.4364	-0.81%
2026-01-05	2.460	2.440	2.460	2.460	2.460	5,000	12,300	2.4600	2.460	2.440	2.460	2.460	2.460	5,000	2.4600	0.82%
2026-01-02	2.440	2.440	2.470	2.410	2.450	107,000	260,950	2.4388	2.440	2.440	2.470	2.410	2.450	107,000	2.4388	1.24%
2025-12-31	2.410	2.400	2.420	2.350	2.410	126,500	301,205	2.3811	2.410	2.400	2.420	2.350	2.410	126,500	2.3811	3.88%
2025-12-30	2.320	2.330	2.350	2.290	2.370	835,500	1,936,360	2.3176	2.320	2.330	2.350	2.290	2.370	835,500	2.3176	-2.52%
2025-12-29	2.380	2.370	2.380	2.380	2.500	1,170,500	2,848,940	2.4340	2.380	2.370	2.380	2.380	2.500	1,170,500	2.4340	-3.25%
2025-12-24	2.460	2.460	2.470	2.450	2.450	7,704	19,008	2.4673	2.460	2.460	2.470	2.450	2.450	7,704	2.4673	-0.40%
2025-12-23	2.470	2.460	2.470	2.500	2.500	4,000	9,980	2.4950	2.470	2.460	2.470	2.500	2.500	4,000	2.4950	-1.59%
2025-12-22	2.510	2.510	2.520	2.480	2.540	127,500	318,995	2.5019	2.510	2.510	2.520	2.480	2.540	127,500	2.5019	-0.79%
2025-12-19	2.530	2.530	2.550	2.430	2.530	158,000	394,905	2.4994	2.530	2.530	2.550	2.430	2.530	158,000	2.4994	1.61%
2025-12-18	2.490	2.430	2.500	2.420	2.490	43,500	107,315	2.4670	2.490	2.430	2.500	2.420	2.490	43,500	2.4670	1.63%
2025-12-17	2.450	2.460	2.470	2.400	2.450	77,500	188,730	2.4352	2.450	2.460	2.470	2.400	2.450	77,500	2.4352	2.08%
2025-12-16	2.400	2.400	2.440	2.350	2.430	180,000	432,740	2.4041	2.400	2.400	2.440	2.350	2.430	180,000	2.4041	0.84%
2025-12-15	2.380	2.380	2.410	2.360	2.380	68,500	162,980	2.3793	2.380	2.380	2.410	2.360	2.380	68,500	2.3793	0.00%
2025-12-12	2.380	2.370	2.410	2.360	2.400	679,000	1,611,490	2.3733	2.380	2.370	2.410	2.360	2.400	679,000	2.3733	0.42%
2025-12-11	2.370	2.350	2.370	2.350	2.390	182,000	431,035	2.3683	2.370	2.350	2.370	2.350	2.390	182,000	2.3683	0.00%
2025-12-10	2.370	2.370	2.380	2.360	2.390	113,000	269,035	2.3808	2.370	2.370	2.380	2.360	2.390	113,000	2.3808	-1.66%
2025-12-09	2.410	2.380	2.410	2.380	2.410	1,500	3,600	2.4000	2.410	2.380	2.410	2.380	2.410	1,500	2.4000	-0.41%
2025-12-08	2.420	2.410	2.420	2.330	2.440	360,500	869,180	2.4110	2.420	2.410	2.420	2.330	2.440	360,500	2.4110	-0.82%
2025-12-05	2.440	2.440	2.470	2.440	2.470	252,500	616,215	2.4405	2.440	2.440	2.470	2.440	2.470	252,500	2.4405	-0.41%
2025-12-04	2.450	2.440	2.450	2.440	2.460	176,500	432,660	2.4513	2.450	2.440	2.450	2.440	2.460	176,500	2.4513	0.00%
2025-12-03	2.450	2.440	2.450	2.440	2.470	117,000	286,970	2.4527	2.450	2.440	2.450	2.440	2.470	117,000	2.4527	-0.81%
2025-12-02	2.470	2.470	2.500	2.460	2.490	127,000	313,970	2.4722	2.470	2.470	2.500	2.460	2.490	127,000	2.4722	-0.40%
2025-12-01	2.480	2.490	2.500	2.490	2.490	1,000	2,490	2.4900	2.480	2.490	2.500	2.490	2.490	1,000	2.4900	2.06%
2025-11-28	2.430	2.420	2.450	2.420	2.450	67,500	163,595	2.4236	2.430	2.420	2.450	2.420	2.450	67,500	2.4236	0.41%
2025-11-27	2.420	2.420	2.430	2.420	2.470	60,500	147,790	2.4428	2.420	2.420	2.430	2.420	2.470	60,500	2.4428	-1.22%
2025-11-26	2.450	2.430	2.450	2.420	2.450	48,000	117,000	2.4375	2.450	2.430	2.450	2.420	2.450	48,000	2.4375	1.24%
2025-11-25	2.420	2.420	2.450	2.420	2.500	321,000	790,410	2.4623	2.420	2.420	2.450	2.420	2.500	321,000	2.4623	-3.20%
2025-11-24	2.500	2.460	2.500	2.450	2.500	156,000	386,420	2.4771	2.500	2.460	2.500	2.450	2.500	156,000	2.4771	1.63%
2025-11-21	2.460	2.450	2.460	2.450	2.490	122,500	301,940	2.4648	2.460	2.450	2.460	2.450	2.490	122,500	2.4648	-1.99%
2025-11-20	2.510	2.480	2.540	2.450	2.540	265,000	658,195	2.4838	2.510	2.480	2.540	2.450	2.540	265,000	2.4838	0.00%
2025-11-19	2.510	2.510	2.520	2.500	2.550	234,500	590,035	2.5161	2.510	2.510	2.520	2.500	2.550	234,500	2.5161	-1.57%
2025-11-18	2.550	2.520	2.560	2.510	2.580	251,000	636,475	2.5358	2.550	2.520	2.560	2.510	2.580	251,000	2.5358	-0.39%
2025-11-17	2.560	2.560	2.580	2.560	2.630	137,500	357,055	2.5968	2.560	2.560	2.580	2.560	2.630	137,500	2.5968	-3.03%
2025-11-14	2.640	2.620	2.640	2.620	2.660	134,500	355,570	2.6436	2.640	2.620	2.640	2.620	2.660	134,500	2.6436	-0.75%
2025-11-13	2.660	2.660	2.670	2.610	2.690	230,000	606,700	2.6378	2.660	2.660	2.670	2.610	2.690	230,000	2.6378	1.92%
2025-11-12	2.610	2.610	2.620	2.610	2.630	166,500	436,475	2.6215	2.610	2.610	2.620	2.610	2.630	166,500	2.6215	1.56%
2025-11-11	2.570	2.610	2.620	2.520	2.620	212,000	546,395	2.5773	2.570	2.610	2.620	2.520	2.620	212,000	2.5773	0.39%
2025-11-10	2.560	2.560	2.580	2.550	2.650	78,500	201,735	2.5699	2.560	2.560	2.580	2.550	2.650	78,500	2.5699	-0.78%
2025-11-07	2.580	2.580	2.590	2.540	2.580	157,000	400,715	2.5523	2.580	2.580	2.590	2.540	2.580	157,000	2.5523	-0.77%
2025-11-06	2.600	2.590	2.600	2.530	2.600	65,000	167,870	2.5826	2.600	2.590	2.600	2.530	2.600	65,000	2.5826	-0.38%
2025-11-05	2.610	2.580	2.610	2.520	2.620	129,500	331,980	2.5636	2.610	2.580	2.610	2.520	2.620	129,500	2.5636	0.77%
2025-11-04	2.590	2.590	2.610	2.540	2.610	197,500	507,960	2.5719	2.590	2.590	2.610	2.540	2.610	197,500	2.5719	-0.77%
2025-11-03	2.610	2.600	2.610	2.580	2.620	31,500	81,845	2.5983	2.610	2.600	2.610	2.580	2.620	31,500	2.5983	0.00%
2025-10-31	2.610	2.580	2.610	2.600	2.670	174,000	455,000	2.6149	2.610	2.580	2.610	2.600	2.670	174,000	2.6149	-1.88%
2025-10-30	2.660	2.610	2.660	2.570	2.750	904,500	2,401,860	2.6555	2.660	2.610	2.660	2.570	2.750	904,500	2.6555	-3.27%
2025-10-28	2.750	2.750	2.780	2.740	2.920	746,000	2,141,775	2.8710	2.750	2.750	2.780	2.740	2.920	746,000	2.8710	-5.17%
2025-10-27	2.900	2.850	2.900	2.890	2.950	724,000	2,106,920	2.9101	2.900	2.850	2.900	2.890	2.950	724,000	2.9101	-1.36%
2025-10-24	2.940	2.890	2.940	2.760	2.980	848,000	2,434,010	2.8703	2.940	2.890	2.940	2.760	2.980	848,000	2.8703	3.89%
2025-10-23	2.830	2.830	2.840	2.760	2.880	543,500	1,524,195	2.8044	2.830	2.830	2.840	2.760	2.880	543,500	2.8044	-1.74%
2025-10-22	2.880	2.860	2.880	2.640	2.880	1,952,000	5,459,885	2.7971	2.880	2.860	2.880	2.640	2.880	1,952,000	2.7971	9.92%
2025-10-21	2.620	2.620	2.640	2.620	2.710	456,500	1,205,480	2.6407	2.620	2.620	2.640	2.620	2.710	456,500	2.6407	-0.76%
2025-10-20	2.640	2.640	2.680	2.430	2.700	1,463,510	3,795,045	2.5931	2.640	2.640	2.680	2.430	2.700	1,463,510	2.5931	9.09%
2025-10-17	2.420	2.410	2.420	2.420	2.590	2,944,500	7,319,200	2.4857	2.420	2.410	2.420	2.420	2.590	2,944,500	2.4857	-6.20%
2025-10-16	2.580	2.550	2.580	2.420	2.580	657,000	1,645,505	2.5046	2.580	2.550	2.580	2.420	2.580	657,000	2.5046	3.61%
2025-10-15	2.490	2.450	2.490	2.420	2.550	1,387,500	3,432,495	2.4739	2.490	2.450	2.490	2.420	2.550	1,387,500	2.4739	-1.97%
2025-10-14	2.540	2.500	2.550	2.500	2.670	2,749,000	7,095,495	2.5811	2.540	2.500	2.550	2.500	2.670	2,749,000	2.5811	-2.31%
2025-10-13	2.600	2.580	2.610	2.230	2.630	4,992,011	12,556,398	2.5153	2.600	2.580	2.610	2.230	2.630	4,992,011	2.5153	16.59%
2025-10-10	2.230	2.230	2.260	2.230	2.250	159,500	358,600	2.2483	2.230	2.230	2.260	2.230	2.250	159,500	2.2483	-0.89%
2025-10-09	2.250	2.250	2.260	2.220	2.270	421,531	947,312	2.2473	2.250	2.250	2.260	2.220	2.270	421,531	2.2473	1.81%
2025-10-08	2.210	2.210	2.230	2.210	2.230	695,500	1,548,650	2.2267	2.210	2.210	2.230	2.210	2.230	695,500	2.2267	-0.90%
2025-10-06	2.230	2.230	2.240	-	-	0	0	-	2.230	2.230	2.240	-	-	0	-	0.00%
2025-10-03	2.230	2.230	2.250	2.220	2.250	68,500	153,615	2.2426	2.230	2.230	2.250	2.220	2.250	68,500	2.2426	0.00%
2025-10-02	2.230	2.230	2.250	2.210	2.250	83,000	185,370	2.2334	2.230	2.230	2.250	2.210	2.250	83,000	2.2334	0.90%
2025-09-30	2.210	2.210	2.230	2.200	2.220	291,500	645,485	2.2144	2.210	2.210	2.230	2.200	2.220	291,500	2.2144	-0.45%
2025-09-29	2.220	2.220	2.240	2.190	2.230	142,617	316,526	2.2194	2.220	2.220	2.240	2.190	2.230	142,617	2.2194	0.00%
2025-09-26	2.220	2.200	2.220	2.200	2.230	104,000	229,155	2.2034	2.220	2.200	2.220	2.200	2.230	104,000	2.2034	0.45%
2025-09-25	2.210	2.180	2.210	2.190	2.220	573,000	1,262,035	2.2025	2.210	2.180	2.210	2.190	2.220	573,000	2.2025	-0.45%
2025-09-24	2.220	2.220	2.230	2.200	2.230	82,000	181,375	2.2119	2.220	2.220	2.230	2.200	2.230	82,000	2.2119	0.00%
2025-09-23	2.220	2.210	2.230	2.190	2.240	234,612	516,831	2.2029	2.220	2.210	2.230	2.190	2.240	234,612	2.2029	1.37%
2025-09-22	2.190	2.190	2.240	2.190	2.240	510,500	1,126,025	2.2057	2.190	2.190	2.240	2.190	2.240	510,500	2.2057	-2.23%
2025-09-19	2.240	2.220	2.240	2.210	2.260	489,500	1,089,865	2.2265	2.240	2.220	2.240	2.210	2.260	489,500	2.2265	-1.32%
2025-09-18	2.270	2.250	2.270	2.250	2.300	872,500	1,983,435	2.2733	2.270	2.250	2.270	2.250	2.300	872,500	2.2733	-0.87%
2025-09-17	2.290	2.270	2.290	2.250	2.300	336,000	762,415	2.2691	2.290	2.270	2.290	2.250	2.300	336,000	2.2691	1.78%
2025-09-16	2.250	2.250	2.290	2.230	2.300	1,110,500	2,508,655	2.2590	2.250	2.250	2.290	2.230	2.300	1,110,500	2.2590	0.45%
2025-09-15	2.240	2.240	2.260	2.230	2.250	301,500	674,892	2.2384	2.240	2.240	2.260	2.230	2.250	301,500	2.2384	0.45%
2025-09-12	2.230	2.230	2.260	2.230	2.260	365,000	817,910	2.2408	2.230	2.230	2.260	2.230	2.260	365,000	2.2408	-1.33%
2025-09-11	2.260	2.240	2.260	2.230	2.260	130,500	293,505	2.2491	2.260	2.240	2.260	2.230	2.260	130,500	2.2491	0.44%
2025-09-10	2.250	2.240	2.250	2.240	2.260	83,000	186,875	2.2515	2.250	2.240	2.250	2.240	2.260	83,000	2.2515	-0.44%
2025-09-09	2.260	2.250	2.260	2.240	2.270	238,500	536,805	2.2508	2.260	2.250	2.260	2.240	2.270	238,500	2.2508	0.00%
2025-09-08	2.260	2.240	2.260	2.230	2.260	347,000	774,285	2.2314	2.260	2.240	2.260	2.230	2.260	347,000	2.2314	1.35%
2025-09-05	2.230	2.230	2.260	2.220	2.250	51,000	113,870	2.2327	2.230	2.230	2.260	2.220	2.250	51,000	2.2327	0.45%
2025-09-04	2.220	2.250	2.270	2.220	2.260	71,500	161,095	2.2531	2.220	2.250	2.270	2.220	2.260	71,500	2.2531	0.00%
2025-09-03	2.220	2.220	2.250	2.220	2.250	46,000	102,710	2.2328	2.220	2.220	2.250	2.220	2.250	46,000	2.2328	-1.77%
2025-09-02	2.260	2.260	2.300	2.210	2.260	6,004,500	13,503,145	2.2488	2.260	2.260	2.300	2.210	2.260	6,004,500	2.2488	0.00%
2025-09-01	2.260	2.230	2.260	2.230	2.300	187,000	425,155	2.2736	2.260	2.230	2.260	2.230	2.300	187,000	2.2736	0.44%
2025-08-29	2.250	2.250	2.260	2.220	2.250	526,500	1,177,695	2.2368	2.250	2.250	2.260	2.220	2.250	526,500	2.2368	2.27%
2025-08-28	2.200	2.200	2.230	2.200	2.240	181,000	400,900	2.2149	2.200	2.200	2.230	2.200	2.240	181,000	2.2149	0.00%
2025-08-27	2.200	2.200	2.230	2.200	2.250	282,500	630,085	2.2304	2.200	2.200	2.230	2.200	2.250	282,500	2.2304	-2.22%
2025-08-26	2.250	2.250	2.270	2.240	2.320	424,000	963,005	2.2712	2.250	2.250	2.270	2.240	2.320	424,000	2.2712	-1.32%
2025-08-25	2.280	2.280	2.300	2.260	2.320	348,000	795,130	2.2849	2.280	2.280	2.300	2.260	2.320	348,000	2.2849	0.00%
2025-08-22	2.280	2.280	2.300	2.280	2.280	11,500	26,210	2.2791	2.280	2.280	2.300	2.280	2.280	11,500	2.2791	0.00%
2025-08-21	2.280	2.280	2.300	2.250	2.290	177,500	402,155	2.2657	2.280	2.280	2.300	2.250	2.290	177,500	2.2657	0.88%
2025-08-20	2.260	2.260	2.300	2.260	2.280	291,000	661,820	2.2743	2.260	2.260	2.300	2.260	2.280	291,000	2.2743	-2.59%
2025-08-19	2.320	2.340	2.390	2.310	2.380	113,000	264,330	2.3392	2.320	2.340	2.390	2.310	2.380	113,000	2.3392	0.43%
2025-08-18	2.310	2.310	2.360	2.250	2.360	812,000	1,848,485	2.2765	2.310	2.310	2.360	2.250	2.360	812,000	2.2765	2.21%
2025-08-15	2.260	2.260	2.290	2.260	2.310	200,000	457,570	2.2879	2.260	2.260	2.290	2.260	2.310	200,000	2.2879	-0.88%
2025-08-14	2.280	2.290	2.300	2.260	2.300	341,500	774,995	2.2694	2.280	2.290	2.300	2.260	2.300	341,500	2.2694	0.88%
2025-08-13	2.260	2.300	2.310	2.250	2.300	1,231,500	2,775,175	2.2535	2.260	2.300	2.310	2.250	2.300	1,231,500	2.2535	0.44%
2025-08-12	2.250	2.260	2.270	2.250	2.280	227,000	516,175	2.2739	2.250	2.260	2.270	2.250	2.280	227,000	2.2739	-1.32%
2025-08-11	2.280	2.280	2.320	2.270	2.320	35,000	80,100	2.2886	2.280	2.280	2.320	2.270	2.320	35,000	2.2886	0.44%
2025-08-08	2.270	2.270	2.320	2.260	2.340	262,000	601,800	2.2969	2.270	2.270	2.320	2.260	2.340	262,000	2.2969	-0.44%
2025-08-07	2.280	2.280	2.330	2.280	2.330	90,000	207,130	2.3014	2.280	2.280	2.330	2.280	2.330	90,000	2.3014	-1.30%
2025-08-06	2.310	2.330	2.360	2.280	2.350	257,500	595,310	2.3119	2.310	2.330	2.360	2.280	2.350	257,500	2.3119	-1.70%
2025-08-05	2.350	2.350	2.370	2.320	2.390	41,000	96,880	2.3629	2.350	2.350	2.370	2.320	2.390	41,000	2.3629	-1.26%
2025-08-04	2.380	2.350	2.390	2.350	2.380	23,000	54,625	2.3750	2.380	2.350	2.390	2.350	2.380	23,000	2.3750	-0.42%
2025-08-01	2.390	2.410	2.430	2.390	2.440	176,000	423,950	2.4088	2.390	2.410	2.430	2.390	2.440	176,000	2.4088	1.27%
2025-07-31	2.360	2.350	2.410	2.310	2.480	258,000	617,745	2.3944	2.360	2.350	2.410	2.310	2.480	258,000	2.3944	0.00%
2025-07-30	2.360	2.430	2.440	2.360	2.520	291,000	713,430	2.4516	2.360	2.430	2.440	2.360	2.520	291,000	2.4516	-5.22%
2025-07-29	2.490	2.450	2.490	2.450	2.520	141,500	351,055	2.4810	2.490	2.450	2.490	2.450	2.520	141,500	2.4810	0.00%
2025-07-28	2.490	2.440	2.500	2.440	2.510	173,500	431,080	2.4846	2.490	2.440	2.500	2.440	2.510	173,500	2.4846	0.40%
2025-07-25	2.480	2.470	2.480	2.460	2.520	347,000	865,450	2.4941	2.480	2.470	2.480	2.460	2.520	347,000	2.4941	0.00%
2025-07-24	2.480	2.440	2.480	2.440	2.490	55,500	136,675	2.4626	2.480	2.440	2.480	2.440	2.490	55,500	2.4626	-0.40%
2025-07-23	2.490	2.450	2.490	2.470	2.520	187,500	469,165	2.5022	2.490	2.450	2.490	2.470	2.520	187,500	2.5022	0.40%
2025-07-22	2.480	2.480	2.510	2.420	2.500	1,152,000	2,837,970	2.4635	2.480	2.480	2.510	2.420	2.500	1,152,000	2.4635	2.48%
2025-07-21	2.420	2.410	2.420	2.360	2.420	1,322,000	3,177,900	2.4039	2.420	2.410	2.420	2.360	2.420	1,322,000	2.4039	2.11%
2025-07-18	2.370	2.370	2.380	2.340	2.400	222,000	523,880	2.3598	2.370	2.370	2.380	2.340	2.400	222,000	2.3598	0.00%
2025-07-17	2.370	2.330	2.370	2.330	2.390	111,000	261,040	2.3517	2.370	2.330	2.370	2.330	2.390	111,000	2.3517	1.28%
2025-07-16	2.340	2.340	2.380	2.320	2.380	271,000	638,605	2.3565	2.340	2.340	2.380	2.320	2.380	271,000	2.3565	-1.68%
2025-07-15	2.380	2.320	2.380	2.320	2.410	118,000	277,425	2.3511	2.380	2.320	2.380	2.320	2.410	118,000	2.3511	-0.42%
2025-07-14	2.390	2.390	2.400	2.360	2.410	49,500	118,360	2.3911	2.390	2.390	2.400	2.360	2.410	49,500	2.3911	-0.42%
2025-07-11	2.400	2.390	2.410	2.370	2.420	379,000	905,905	2.3903	2.400	2.390	2.410	2.370	2.420	379,000	2.3903	0.42%
2025-07-10	2.390	2.390	2.400	2.230	2.440	1,181,000	2,781,945	2.3556	2.390	2.390	2.400	2.230	2.440	1,181,000	2.3556	3.91%
2025-07-09	2.300	2.280	2.300	2.260	2.310	180,000	413,120	2.2951	2.300	2.280	2.300	2.260	2.310	180,000	2.2951	1.77%
2025-07-08	2.260	2.260	2.290	2.250	2.290	199,000	453,580	2.2793	2.260	2.260	2.290	2.250	2.290	199,000	2.2793	-0.44%
2025-07-07	2.270	2.270	2.280	2.240	2.280	306,500	695,345	2.2687	2.270	2.270	2.280	2.240	2.280	306,500	2.2687	0.89%
2025-07-04	2.250	2.250	2.260	2.230	2.260	89,500	200,720	2.2427	2.250	2.250	2.260	2.230	2.260	89,500	2.2427	-0.44%
2025-07-03	2.260	2.200	2.260	2.170	2.260	563,000	1,240,280	2.2030	2.260	2.200	2.260	2.170	2.260	563,000	2.2030	1.80%
2025-07-02	2.220	2.220	2.240	2.200	2.270	145,500	324,466	2.2300	2.220	2.220	2.240	2.200	2.270	145,500	2.2300	0.91%
2025-06-30	2.200	2.200	2.270	2.200	2.300	251,000	560,720	2.2339	2.200	2.200	2.270	2.200	2.300	251,000	2.2339	-0.90%
2025-06-27	2.220	2.220	2.230	2.200	2.240	63,500	140,980	2.2202	2.220	2.220	2.230	2.200	2.240	63,500	2.2202	-0.45%
2025-06-26	2.230	2.200	2.230	2.220	2.250	113,000	251,768	2.2280	2.230	2.200	2.230	2.220	2.250	113,000	2.2280	-1.76%
2025-06-25	2.270	2.270	2.290	2.200	2.280	794,500	1,782,275	2.2433	2.270	2.270	2.290	2.200	2.280	794,500	2.2433	1.34%
2025-06-24	2.240	2.240	2.260	2.200	2.240	613,000	1,354,425	2.2095	2.240	2.240	2.260	2.200	2.240	613,000	2.2095	3.23%
2025-06-23	2.170	2.180	2.190	2.170	2.200	128,500	280,400	2.1821	2.170	2.180	2.190	2.170	2.200	128,500	2.1821	-0.46%
2025-06-20	2.180	2.180	2.210	2.170	2.200	53,000	115,595	2.1810	2.180	2.180	2.210	2.170	2.200	53,000	2.1810	0.46%
2025-06-19	2.170	2.170	2.200	2.170	2.220	769,500	1,691,175	2.1978	2.170	2.170	2.200	2.170	2.220	769,500	2.1978	-1.81%
2025-06-18	2.210	2.210	2.240	2.180	2.210	238,500	522,810	2.1921	2.210	2.210	2.240	2.180	2.210	238,500	2.1921	0.00%
2025-06-17	2.210	2.200	2.210	2.200	2.240	57,500	127,260	2.2132	2.210	2.200	2.210	2.200	2.240	57,500	2.2132	-1.34%
2025-06-16	2.240	2.210	2.240	2.210	2.240	104,000	230,470	2.2161	2.240	2.210	2.240	2.210	2.240	104,000	2.2161	0.45%
2025-06-13	2.230	2.180	2.230	2.160	2.250	363,000	798,270	2.1991	2.230	2.180	2.230	2.160	2.250	363,000	2.1991	-1.76%
2025-06-12	2.270	2.250	2.270	2.190	2.290	560,500	1,267,165	2.2608	2.270	2.250	2.270	2.190	2.290	560,500	2.2608	2.25%
2025-06-11	2.220	2.220	2.240	2.180	2.230	2,532,000	5,571,605	2.2005	2.220	2.220	2.240	2.180	2.230	2,532,000	2.2005	1.83%
2025-06-10	2.180	2.180	2.200	2.180	2.210	1,387,000	3,051,065	2.1998	2.180	2.180	2.200	2.180	2.210	1,387,000	2.1998	0.00%
2025-06-09	2.180	2.180	2.200	2.180	2.210	1,645,500	3,619,000	2.1993	2.180	2.180	2.200	2.180	2.210	1,645,500	2.1993	0.00%
2025-06-06	2.180	2.180	2.200	2.180	2.180	32,500	70,850	2.1800	2.180	2.180	2.200	2.180	2.180	32,500	2.1800	-0.91%
2025-06-05	2.200	2.170	2.200	2.170	2.210	406,000	892,780	2.1990	2.200	2.170	2.200	2.170	2.210	406,000	2.1990	0.00%
2025-06-04	2.200	2.170	2.200	2.160	2.200	93,000	202,405	2.1764	2.200	2.170	2.200	2.160	2.200	93,000	2.1764	0.00%
2025-06-03	2.200	2.160	2.200	2.160	2.220	233,500	509,755	2.1831	2.200	2.160	2.200	2.160	2.220	233,500	2.1831	0.46%
2025-06-02	2.190	2.170	2.190	2.170	2.190	52,000	112,845	2.1701	2.190	2.170	2.190	2.170	2.190	52,000	2.1701	0.46%
2025-05-30	2.180	2.170	2.200	2.180	2.200	56,000	122,675	2.1906	2.180	2.170	2.200	2.180	2.200	56,000	2.1906	0.93%
2025-05-29	2.160	2.160	2.190	2.140	2.190	265,000	571,515	2.1567	2.160	2.160	2.190	2.140	2.190	265,000	2.1567	1.41%
2025-05-28	2.130	2.130	2.200	2.130	2.280	1,229,000	2,771,080	2.2547	2.130	2.130	2.200	2.130	2.280	1,229,000	2.2547	-1.84%
2025-05-27	2.170	2.160	2.180	2.150	2.220	30,500	66,885	2.1930	2.170	2.160	2.180	2.150	2.220	30,500	2.1930	-0.91%
2025-05-26	2.190	2.170	2.190	2.190	2.240	25,500	55,905	2.1924	2.190	2.170	2.190	2.190	2.240	25,500	2.1924	-2.23%
2025-05-23	2.240	2.230	2.260	2.220	2.290	111,500	253,240	2.2712	2.240	2.230	2.260	2.220	2.290	111,500	2.2712	-1.75%
2025-05-22	2.280	2.160	2.280	2.140	2.300	316,000	707,205	2.2380	2.280	2.160	2.280	2.140	2.300	316,000	2.2380	5.56%
2025-05-21	2.160	2.130	2.160	2.100	2.180	867,000	1,847,685	2.1311	2.160	2.130	2.160	2.100	2.180	867,000	2.1311	-1.82%
2025-05-20	2.200	2.180	2.200	2.160	2.210	138,500	304,020	2.1951	2.200	2.180	2.200	2.160	2.210	138,500	2.1951	0.00%
2025-05-19	2.200	2.140	2.200	2.140	2.220	59,500	128,900	2.1664	2.200	2.140	2.200	2.140	2.220	59,500	2.1664	0.00%
2025-05-16	2.200	2.150	2.200	2.130	2.200	125,000	269,005	2.1520	2.200	2.150	2.200	2.130	2.200	125,000	2.1520	2.33%
2025-05-15	2.150	2.140	2.200	2.120	2.270	415,500	898,200	2.1617	2.150	2.140	2.200	2.120	2.270	415,500	2.1617	-5.70%
2025-05-14	2.280	2.220	2.280	2.220	2.280	681,000	1,533,225	2.2514	2.280	2.220	2.280	2.220	2.280	681,000	2.2514	-0.87%
2025-05-13	2.300	2.230	2.300	2.240	2.310	200,500	457,460	2.2816	2.300	2.230	2.300	2.240	2.310	200,500	2.2816	-0.86%
2025-05-12	2.320	2.320	2.340	2.290	2.330	118,000	272,760	2.3115	2.320	2.320	2.340	2.290	2.330	118,000	2.3115	1.31%
2025-05-09	2.290	2.310	2.320	2.240	2.320	10,000	22,890	2.2890	2.290	2.310	2.320	2.240	2.320	10,000	2.2890	-0.87%
2025-05-08	2.310	2.310	2.320	2.310	2.320	35,000	80,870	2.3106	2.310	2.310	2.320	2.310	2.320	35,000	2.3106	-0.86%
2025-05-07	2.330	2.250	2.330	2.250	2.330	151,500	350,035	2.3105	2.330	2.250	2.330	2.250	2.330	151,500	2.3105	0.00%
2025-05-06	2.330	2.310	2.330	2.240	2.330	310,500	711,392	2.2911	2.330	2.310	2.330	2.240	2.330	310,500	2.2911	1.30%
2025-05-02	2.300	2.300	2.310	2.290	2.330	131,000	301,440	2.3011	2.300	2.300	2.310	2.290	2.330	131,000	2.3011	-0.86%
2025-04-30	2.320	2.270	2.320	2.260	2.320	1,220,000	2,810,679	2.3038	2.320	2.270	2.320	2.260	2.320	1,220,000	2.3038	0.87%
2025-04-29	2.300	2.260	2.380	2.210	2.300	537,500	1,210,060	2.2513	2.300	2.260	2.380	2.210	2.300	537,500	2.2513	6.48%
2025-04-28	2.160	2.160	2.250	2.150	2.240	475,000	1,052,410	2.2156	2.160	2.160	2.250	2.150	2.240	475,000	2.2156	-4.00%
2025-04-25	2.250	2.250	2.280	2.230	2.280	367,500	830,570	2.2601	2.250	2.250	2.280	2.230	2.280	367,500	2.2601	0.90%
2025-04-24	2.230	2.220	2.300	2.210	2.300	192,500	436,725	2.2687	2.230	2.220	2.300	2.210	2.300	192,500	2.2687	-0.89%
2025-04-23	2.250	2.250	2.260	2.190	2.250	296,000	657,550	2.2215	2.250	2.250	2.260	2.190	2.250	296,000	2.2215	4.65%
2025-04-22	2.150	2.150	2.200	2.080	2.170	309,000	657,060	2.1264	2.150	2.150	2.200	2.080	2.170	309,000	2.1264	2.38%
2025-04-17	2.100	2.090	2.120	2.050	2.110	56,500	117,789	2.0848	2.100	2.090	2.120	2.050	2.110	56,500	2.0848	3.45%
2025-04-16	2.030	2.030	2.070	2.030	2.080	63,000	130,184	2.0664	2.030	2.030	2.070	2.030	2.080	63,000	2.0664	-3.79%
2025-04-15	2.110	2.080	2.110	2.080	2.180	236,500	503,865	2.1305	2.110	2.080	2.110	2.080	2.180	236,500	2.1305	1.44%
2025-04-14	2.080	2.080	2.090	2.080	2.100	16,000	33,385	2.0866	2.080	2.080	2.090	2.080	2.100	16,000	2.0866	0.48%
2025-04-11	2.070	2.070	2.080	2.040	2.070	57,500	118,155	2.0549	2.070	2.070	2.080	2.040	2.070	57,500	2.0549	1.47%
2025-04-10	2.040	2.040	2.100	2.030	2.100	174,500	363,550	2.0834	2.040	2.040	2.100	2.030	2.100	174,500	2.0834	0.49%
2025-04-09	2.030	2.030	2.080	1.980	2.060	1,908,500	3,824,865	2.0041	2.030	2.030	2.080	1.980	2.060	1,908,500	2.0041	-1.46%
2025-04-08	2.060	2.060	2.090	2.000	2.070	1,350,500	2,745,029	2.0326	2.060	2.060	2.090	2.000	2.070	1,350,500	2.0326	3.00%
2025-04-07	2.000	2.000	2.020	1.990	2.130	2,531,000	5,118,290	2.0222	2.000	2.000	2.020	1.990	2.130	2,531,000	2.0222	-11.50%
2025-04-03	2.260	2.250	2.260	2.230	2.280	231,000	518,780	2.2458	2.260	2.250	2.260	2.230	2.280	231,000	2.2458	0.89%
2025-04-02	2.240	2.230	2.260	2.230	2.320	508,500	1,148,215	2.2580	2.240	2.230	2.260	2.230	2.320	508,500	2.2580	-1.32%
2025-04-01	2.270	2.270	2.290	2.260	2.350	796,500	1,830,240	2.2979	2.270	2.270	2.290	2.260	2.350	796,500	2.2979	-3.40%
2025-03-31	2.350	2.290	2.350	2.280	2.400	447,500	1,043,300	2.3314	2.350	2.290	2.350	2.280	2.400	447,500	2.3314	-1.26%
2025-03-28	2.380	2.350	2.380	2.330	2.380	687,500	1,619,145	2.3551	2.380	2.350	2.380	2.330	2.380	687,500	2.3551	0.85%
2025-03-27	2.360	2.330	2.360	2.300	2.400	1,568,000	3,667,380	2.3389	2.360	2.330	2.360	2.300	2.400	1,568,000	2.3389	-1.26%
2025-03-26	2.390	2.360	2.400	2.340	2.410	338,000	800,875	2.3695	2.390	2.360	2.400	2.340	2.410	338,000	2.3695	1.27%
2025-03-25	2.360	2.370	2.400	2.340	2.430	745,000	1,766,225	2.3708	2.360	2.370	2.400	2.340	2.430	745,000	2.3708	-2.07%
2025-03-24	2.410	2.370	2.410	2.330	2.430	490,000	1,169,980	2.3877	2.410	2.370	2.410	2.330	2.430	490,000	2.3877	0.00%
2025-03-21	2.410	2.390	2.410	2.390	2.490	471,510	1,143,748	2.4257	2.410	2.390	2.410	2.390	2.490	471,510	2.4257	-1.23%
2025-03-20	2.440	2.440	2.490	2.430	2.500	767,000	1,894,675	2.4702	2.440	2.440	2.490	2.430	2.500	767,000	2.4702	0.41%
2025-03-19	2.430	2.430	2.440	2.430	2.460	132,500	323,040	2.4380	2.430	2.430	2.440	2.430	2.460	132,500	2.4380	-1.22%
2025-03-18	2.460	2.450	2.460	2.440	2.470	293,500	721,550	2.4584	2.460	2.450	2.460	2.440	2.470	293,500	2.4584	-0.40%
2025-03-17	2.470	2.470	2.480	2.410	2.490	468,000	1,153,520	2.4648	2.470	2.470	2.480	2.410	2.490	468,000	2.4648	2.49%
2025-03-14	2.410	2.410	2.420	2.370	2.430	396,500	955,235	2.4092	2.410	2.410	2.420	2.370	2.430	396,500	2.4092	0.42%
2025-03-13	2.400	2.370	2.400	2.370	2.410	162,500	387,555	2.3850	2.400	2.370	2.400	2.370	2.410	162,500	2.3850	0.84%
2025-03-12	2.380	2.380	2.400	2.370	2.510	528,000	1,277,185	2.4189	2.380	2.380	2.400	2.370	2.510	528,000	2.4189	-5.18%
2025-03-11	2.510	2.480	2.510	2.320	2.570	3,585,000	8,908,434	2.4849	2.510	2.480	2.510	2.320	2.570	3,585,000	2.4849	6.36%
2025-03-10	2.360	2.330	2.360	2.330	2.410	841,500	1,990,850	2.3658	2.360	2.330	2.360	2.330	2.410	841,500	2.3658	-2.88%
2025-03-07	2.430	2.400	2.430	2.400	2.470	399,681	971,975	2.4319	2.430	2.400	2.430	2.400	2.470	399,681	2.4319	-0.82%
2025-03-06	2.450	2.400	2.450	2.380	2.490	948,000	2,317,970	2.4451	2.450	2.400	2.450	2.380	2.490	948,000	2.4451	2.08%
2025-03-05	2.400	2.350	2.400	2.340	2.420	501,500	1,185,730	2.3644	2.400	2.350	2.400	2.340	2.420	501,500	2.3644	-0.83%
2025-03-04	2.420	2.400	2.420	2.390	2.430	315,500	758,504	2.4041	2.420	2.400	2.420	2.390	2.430	315,500	2.4041	-0.82%
2025-03-03	2.440	2.410	2.440	2.400	2.550	1,191,500	2,944,660	2.4714	2.440	2.410	2.440	2.400	2.550	1,191,500	2.4714	0.41%
2025-02-28	2.430	2.400	2.430	2.400	2.470	566,500	1,381,230	2.4382	2.430	2.400	2.430	2.400	2.470	566,500	2.4382	-1.62%
2025-02-27	2.470	2.470	2.500	2.420	2.500	1,358,000	3,354,730	2.4703	2.470	2.470	2.500	2.420	2.500	1,358,000	2.4703	0.00%
2025-02-26	2.470	2.450	2.470	2.380	2.480	837,400	2,045,830	2.4431	2.470	2.450	2.470	2.380	2.480	837,400	2.4431	2.07%
2025-02-25	2.420	2.400	2.420	2.360	2.420	250,500	598,571	2.3895	2.420	2.400	2.420	2.360	2.420	250,500	2.3895	0.83%
2025-02-24	2.400	2.390	2.410	2.390	2.430	1,013,000	2,431,375	2.4002	2.400	2.390	2.410	2.390	2.430	1,013,000	2.4002	-1.23%
2025-02-21	2.430	2.400	2.430	2.390	2.490	1,538,500	3,716,320	2.4155	2.430	2.400	2.430	2.390	2.490	1,538,500	2.4155	1.25%
2025-02-20	2.400	2.400	2.410	2.400	2.460	1,072,000	2,576,380	2.4033	2.400	2.400	2.410	2.400	2.460	1,072,000	2.4033	-3.23%
2025-02-19	2.480	2.480	2.490	2.460	2.580	448,000	1,118,740	2.4972	2.480	2.480	2.490	2.460	2.580	448,000	2.4972	-3.88%
2025-02-18	2.580	2.500	2.580	2.510	2.580	252,490	639,804	2.5340	2.580	2.500	2.580	2.510	2.580	252,490	2.5340	-0.39%
2025-02-17	2.590	2.540	2.590	2.500	2.610	132,500	338,895	2.5577	2.590	2.540	2.590	2.500	2.610	132,500	2.5577	-1.52%
2025-02-14	2.630	2.630	2.640	2.580	2.650	853,000	2,224,635	2.6080	2.630	2.630	2.640	2.580	2.650	853,000	2.6080	1.94%
2025-02-13	2.580	2.540	2.580	2.540	2.630	604,000	1,560,535	2.5837	2.580	2.540	2.580	2.540	2.630	604,000	2.5837	-1.90%
2025-02-12	2.630	2.630	2.640	2.540	2.640	337,500	878,675	2.6035	2.630	2.630	2.640	2.540	2.640	337,500	2.6035	1.94%
2025-02-11	2.580	2.550	2.580	2.520	2.600	404,500	1,029,900	2.5461	2.580	2.550	2.580	2.520	2.600	404,500	2.5461	-0.39%
2025-02-10	2.590	2.560	2.590	2.560	2.650	250,500	653,275	2.6079	2.590	2.560	2.590	2.560	2.650	250,500	2.6079	-0.77%
2025-02-07	2.610	2.550	2.610	2.550	2.620	32,500	83,525	2.5700	2.610	2.550	2.610	2.550	2.620	32,500	2.5700	2.35%
2025-02-06	2.550	2.550	2.590	2.530	2.580	288,500	736,695	2.5535	2.550	2.550	2.590	2.530	2.580	288,500	2.5535	0.39%
2025-02-05	2.540	2.540	2.560	2.530	2.610	516,500	1,319,825	2.5553	2.540	2.540	2.560	2.530	2.610	516,500	2.5553	-3.79%
2025-02-04	2.640	2.580	2.640	2.560	2.660	322,000	838,030	2.6026	2.640	2.580	2.640	2.560	2.660	322,000	2.6026	0.00%
2025-02-03	2.640	2.640	2.650	2.560	2.650	165,000	428,834	2.5990	2.640	2.640	2.650	2.560	2.650	165,000	2.5990	0.76%
2025-01-28	2.620	2.560	2.620	2.560	2.620	72,500	188,605	2.6014	2.620	2.560	2.620	2.560	2.620	72,500	2.6014	0.38%
2025-01-27	2.610	2.610	2.620	2.590	2.670	225,500	590,855	2.6202	2.610	2.610	2.620	2.590	2.670	225,500	2.6202	-0.38%
2025-01-24	2.620	2.560	2.620	2.550	2.630	335,000	868,150	2.5915	2.620	2.560	2.620	2.550	2.630	335,000	2.5915	0.00%
2025-01-23	2.620	2.560	2.620	2.560	2.640	275,500	715,655	2.5977	2.620	2.560	2.620	2.560	2.640	275,500	2.5977	0.00%
2025-01-22	2.620	2.580	2.620	2.550	2.620	379,000	978,080	2.5807	2.620	2.580	2.620	2.550	2.620	379,000	2.5807	0.77%
2025-01-21	2.600	2.560	2.600	2.520	2.640	640,500	1,640,370	2.5611	2.600	2.560	2.600	2.520	2.640	640,500	2.5611	2.77%
2025-01-20	2.530	2.530	2.550	2.500	2.570	773,000	1,968,305	2.5463	2.530	2.530	2.550	2.500	2.570	773,000	2.5463	-0.39%
2025-01-17	2.540	2.490	2.540	2.490	2.600	254,000	642,420	2.5292	2.540	2.490	2.540	2.490	2.600	254,000	2.5292	1.60%
2025-01-16	2.500	2.460	2.500	2.470	2.540	403,000	1,008,095	2.5015	2.500	2.460	2.500	2.470	2.540	403,000	2.5015	1.63%
2025-01-15	2.460	2.430	2.460	2.410	2.500	784,000	1,926,090	2.4567	2.460	2.430	2.460	2.410	2.500	784,000	2.4567	-0.81%
2025-01-14	2.480	2.440	2.480	2.410	2.510	416,000	1,026,140	2.4667	2.480	2.440	2.480	2.410	2.510	416,000	2.4667	2.48%
2025-01-13	2.420	2.420	2.440	2.420	2.520	1,219,000	3,013,523	2.4721	2.420	2.420	2.440	2.420	2.520	1,219,000	2.4721	-5.84%
2025-01-10	2.570	2.520	2.570	2.500	2.690	1,212,500	3,086,450	2.5455	2.570	2.520	2.570	2.500	2.690	1,212,500	2.5455	-2.65%
2025-01-09	2.640	2.620	2.660	2.610	2.710	687,500	1,816,975	2.6429	2.640	2.620	2.660	2.610	2.710	687,500	2.6429	-1.86%
2025-01-08	2.690	2.680	2.690	2.640	2.740	2,004,000	5,382,240	2.6857	2.690	2.680	2.690	2.640	2.740	2,004,000	2.6857	-2.18%
2025-01-07	2.750	2.740	2.750	2.480	2.780	3,139,221	8,403,961	2.6771	2.750	2.740	2.750	2.480	2.780	3,139,221	2.6771	10.44%
2025-01-06	2.490	2.470	2.490	2.370	2.490	1,141,500	2,776,833	2.4326	2.490	2.470	2.490	2.370	2.490	1,141,500	2.4326	4.18%
2025-01-03	2.390	2.390	2.420	2.370	2.440	184,000	439,761	2.3900	2.390	2.390	2.420	2.370	2.440	184,000	2.3900	1.27%
2025-01-02	2.360	2.360	2.410	2.360	2.450	329,000	790,280	2.4021	2.360	2.360	2.410	2.360	2.450	329,000	2.4021	-0.84%
2024-12-31	2.380	2.360	2.380	2.340	2.380	121,000	287,000	2.3719	2.380	2.360	2.380	2.340	2.380	121,000	2.3719	1.71%
2024-12-30	2.340	2.330	2.340	2.300	2.350	124,500	289,706	2.3270	2.340	2.330	2.340	2.300	2.350	124,500	2.3270	0.43%
2024-12-27	2.330	2.310	2.330	2.230	2.330	1,817,000	4,085,320	2.2484	2.330	2.310	2.330	2.230	2.330	1,817,000	2.2484	3.56%
2024-12-24	2.250	2.250	2.260	2.220	2.260	2,206,000	4,959,555	2.2482	2.250	2.250	2.260	2.220	2.260	2,206,000	2.2482	2.74%
2024-12-23	2.190	2.190	2.300	2.180	2.310	2,156,000	4,811,475	2.2317	2.190	2.190	2.300	2.180	2.310	2,156,000	2.2317	-4.78%
2024-12-20	2.300	2.280	2.300	2.260	2.310	368,000	840,715	2.2846	2.300	2.280	2.300	2.260	2.310	368,000	2.2846	0.44%
2024-12-19	2.290	2.290	2.300	2.290	2.310	431,500	990,730	2.2960	2.290	2.290	2.300	2.290	2.310	431,500	2.2960	-0.87%
2024-12-18	2.310	2.310	2.320	2.290	2.350	1,081,000	2,505,910	2.3181	2.310	2.310	2.320	2.290	2.350	1,081,000	2.3181	-0.43%
2024-12-17	2.320	2.300	2.330	2.290	2.330	1,224,000	2,834,810	2.3160	2.320	2.300	2.330	2.290	2.330	1,224,000	2.3160	1.31%
2024-12-16	2.290	2.290	2.310	2.290	2.350	650,500	1,508,865	2.3195	2.290	2.290	2.310	2.290	2.350	650,500	2.3195	-1.72%
2024-12-13	2.330	2.330	2.350	2.310	2.370	727,000	1,701,237	2.3401	2.330	2.330	2.350	2.310	2.370	727,000	2.3401	-0.85%
2024-12-12	2.350	2.350	2.380	2.340	2.410	1,252,500	2,960,025	2.3633	2.350	2.350	2.380	2.340	2.410	1,252,500	2.3633	-0.84%
2024-12-11	2.370	2.370	2.400	2.360	2.420	766,000	1,830,790	2.3901	2.370	2.370	2.400	2.360	2.420	766,000	2.3901	-0.42%
2024-12-10	2.380	2.380	2.400	2.380	2.700	1,678,500	4,110,530	2.4489	2.380	2.380	2.400	2.380	2.700	1,678,500	2.4489	-2.86%
2024-12-09	2.450	2.430	2.450	2.380	2.500	1,214,500	2,934,495	2.4162	2.450	2.430	2.450	2.380	2.500	1,214,500	2.4162	0.00%
2024-12-06	2.450	2.400	2.460	2.370	2.450	619,500	1,495,910	2.4147	2.450	2.400	2.460	2.370	2.450	619,500	2.4147	2.08%
2024-12-05	2.400	2.390	2.400	2.380	2.450	399,500	962,047	2.4081	2.400	2.390	2.400	2.380	2.450	399,500	2.4081	-0.41%
2024-12-04	2.410	2.370	2.410	2.370	2.450	77,000	184,750	2.3994	2.410	2.370	2.410	2.370	2.450	77,000	2.3994	-0.41%
2024-12-03	2.420	2.400	2.420	2.360	2.440	1,286,500	3,091,320	2.4029	2.420	2.400	2.420	2.360	2.440	1,286,500	2.4029	1.26%
2024-12-02	2.390	2.390	2.430	2.360	2.430	401,000	956,865	2.3862	2.390	2.390	2.430	2.360	2.430	401,000	2.3862	-1.24%
2024-11-29	2.420	2.400	2.420	2.350	2.460	140,000	337,060	2.4076	2.420	2.400	2.420	2.350	2.460	140,000	2.4076	-0.82%
2024-11-28	2.440	2.370	2.440	2.350	2.450	429,500	1,028,580	2.3948	2.440	2.370	2.440	2.350	2.450	429,500	2.3948	1.67%
2024-11-27	2.400	2.370	2.400	2.300	2.450	1,573,500	3,737,645	2.3754	2.400	2.370	2.400	2.300	2.450	1,573,500	2.3754	2.56%
2024-11-26	2.340	2.340	2.380	2.320	2.420	260,000	616,630	2.3717	2.340	2.340	2.380	2.320	2.420	260,000	2.3717	-5.26%
2024-11-25	2.470	2.380	2.470	2.300	2.490	245,000	577,132	2.3556	2.470	2.380	2.470	2.300	2.490	245,000	2.3556	6.47%
2024-11-22	2.320	2.320	2.350	2.300	2.460	509,000	1,194,485	2.3467	2.320	2.320	2.350	2.300	2.460	509,000	2.3467	-2.52%
2024-11-21	2.380	2.380	2.420	2.380	2.430	24,500	58,535	2.3892	2.380	2.380	2.420	2.380	2.430	24,500	2.3892	0.42%
2024-11-20	2.370	2.370	2.420	2.360	2.410	25,500	60,575	2.3755	2.370	2.370	2.420	2.360	2.410	25,500	2.3755	0.42%
2024-11-19	2.360	2.360	2.440	2.350	2.450	95,000	226,740	2.3867	2.360	2.360	2.440	2.350	2.450	95,000	2.3867	0.43%
2024-11-18	2.350	2.350	2.380	2.350	2.420	533,500	1,280,150	2.3995	2.350	2.350	2.380	2.350	2.420	533,500	2.3995	-0.84%
2024-11-15	2.370	2.370	2.450	2.350	2.440	347,000	821,720	2.3681	2.370	2.370	2.450	2.350	2.440	347,000	2.3681	0.00%
2024-11-14	2.370	2.360	2.390	2.350	2.450	1,261,500	3,038,155	2.4084	2.370	2.360	2.390	2.350	2.450	1,261,500	2.4084	-3.27%
2024-11-13	2.450	2.540	2.580	2.420	2.500	1,246,000	3,075,245	2.4681	2.450	2.540	2.580	2.420	2.500	1,246,000	2.4681	-2.00%
2024-11-12	2.500	2.450	2.500	2.430	2.540	608,500	1,509,490	2.4807	2.500	2.450	2.500	2.430	2.540	608,500	2.4807	-0.79%
2024-11-11	2.520	2.520	2.540	2.470	2.580	1,431,500	3,603,745	2.5175	2.520	2.520	2.540	2.470	2.580	1,431,500	2.5175	-3.08%
2024-11-08	2.600	2.570	2.600	2.510	2.650	1,234,500	3,199,615	2.5918	2.600	2.570	2.600	2.510	2.650	1,234,500	2.5918	0.00%
2024-11-07	2.600	2.590	2.600	2.510	2.670	1,827,000	4,758,863	2.6047	2.600	2.590	2.600	2.510	2.670	1,827,000	2.6047	2.36%
2024-11-06	2.540	2.510	2.550	2.480	2.560	1,188,500	2,982,997	2.5099	2.540	2.510	2.550	2.480	2.560	1,188,500	2.5099	1.60%
2024-11-05	2.500	2.500	2.510	2.480	2.600	1,703,500	4,336,590	2.5457	2.500	2.500	2.510	2.480	2.600	1,703,500	2.5457	-3.85%
2024-11-04	2.600	2.530	2.600	2.490	2.600	359,500	904,875	2.5170	2.600	2.530	2.600	2.490	2.600	359,500	2.5170	0.78%
2024-11-01	2.580	2.550	2.580	2.550	2.580	222,500	570,635	2.5647	2.580	2.550	2.580	2.550	2.580	222,500	2.5647	0.39%
2024-10-31	2.570	2.520	2.570	2.530	2.620	273,520	706,874	2.5844	2.570	2.520	2.570	2.530	2.620	273,520	2.5844	1.58%
2024-10-30	2.530	2.500	2.530	2.450	2.560	1,144,000	2,836,600	2.4795	2.530	2.500	2.530	2.450	2.560	1,144,000	2.4795	-0.78%
2024-10-29	2.550	2.510	2.550	2.400	2.690	7,325,500	18,094,735	2.4701	2.550	2.510	2.550	2.400	2.690	7,325,500	2.4701	-3.41%
2024-10-28	2.640	2.620	2.640	2.570	2.670	649,000	1,696,480	2.6140	2.640	2.620	2.640	2.570	2.670	649,000	2.6140	3.94%
2024-10-25	2.540	2.480	2.540	2.460	2.570	1,342,000	3,338,830	2.4880	2.540	2.480	2.540	2.460	2.570	1,342,000	2.4880	3.25%
2024-10-24	2.460	2.460	2.540	2.460	2.540	829,500	2,048,930	2.4701	2.460	2.460	2.540	2.460	2.540	829,500	2.4701	-4.65%
2024-10-23	2.580	2.530	2.590	2.530	2.580	49,000	125,950	2.5704	2.580	2.530	2.590	2.530	2.580	49,000	2.5704	-0.39%
2024-10-22	2.590	2.550	2.600	2.530	2.600	94,000	242,060	2.5751	2.590	2.550	2.600	2.530	2.600	94,000	2.5751	2.78%
2024-10-21	2.520	2.520	2.570	2.490	2.680	3,025,500	7,613,430	2.5164	2.520	2.520	2.570	2.490	2.680	3,025,500	2.5164	-4.91%
2024-10-18	2.650	2.620	2.680	2.550	2.700	644,500	1,682,390	2.6104	2.650	2.620	2.680	2.550	2.700	644,500	2.6104	1.15%
2024-10-17	2.620	2.620	2.630	2.580	2.850	472,000	1,275,630	2.7026	2.620	2.620	2.630	2.580	2.850	472,000	2.7026	-6.76%
2024-10-16	2.810	2.740	2.810	2.670	2.820	517,780	1,427,571	2.7571	2.810	2.740	2.810	2.670	2.820	517,780	2.7571	8.08%
2024-10-15	2.600	2.700	2.750	2.600	2.850	506,000	1,353,405	2.6747	2.600	2.700	2.750	2.600	2.850	506,000	2.6747	-8.77%
2024-10-14	2.850	2.790	2.850	2.770	2.910	417,000	1,186,735	2.8459	2.850	2.790	2.850	2.770	2.910	417,000	2.8459	-1.04%
2024-10-10	2.880	2.810	2.890	2.750	2.990	755,000	2,145,070	2.8412	2.880	2.810	2.890	2.750	2.990	755,000	2.8412	2.13%
2024-10-09	2.820	2.770	2.820	2.610	3.060	987,000	2,787,235	2.8239	2.820	2.770	2.820	2.610	3.060	987,000	2.8239	-4.08%
2024-10-08	2.940	2.860	2.940	2.880	3.530	2,112,323	6,412,786	3.0359	2.940	2.860	2.940	2.880	3.530	2,112,323	3.0359	-16.71%
2024-10-07	3.530	3.500	3.530	3.260	3.550	2,758,004	9,455,432	3.4284	3.530	3.500	3.530	3.260	3.550	2,758,004	3.4284	4.44%
2024-10-04	3.380	3.370	3.380	3.300	3.480	987,000	3,305,488	3.3490	3.380	3.370	3.380	3.300	3.480	987,000	3.3490	0.90%
2024-10-03	3.350	3.350	3.420	3.180	3.850	3,207,000	10,837,440	3.3793	3.350	3.350	3.420	3.180	3.850	3,207,000	3.3793	-5.63%
2024-10-02	3.550	3.550	3.580	3.250	3.620	4,225,152	14,784,651	3.4992	3.550	3.550	3.580	3.250	3.620	4,225,152	3.4992	6.61%
2024-09-30	3.330	3.330	3.350	3.000	3.350	3,693,000	11,764,655	3.1857	3.330	3.330	3.350	3.000	3.350	3,693,000	3.1857	10.63%
2024-09-27	3.010	3.000	3.010	2.860	3.010	1,759,000	5,195,574	2.9537	3.010	3.000	3.010	2.860	3.010	1,759,000	2.9537	7.50%
2024-09-26	2.800	2.800	2.830	2.650	2.880	1,862,500	5,211,565	2.7982	2.800	2.800	2.830	2.650	2.880	1,862,500	2.7982	8.11%
2024-09-25	2.590	2.570	2.590	2.580	2.690	694,000	1,826,805	2.6323	2.590	2.570	2.590	2.580	2.690	694,000	2.6323	0.78%
2024-09-24	2.570	2.570	2.620	2.470	2.640	2,697,000	6,940,690	2.5735	2.570	2.570	2.620	2.470	2.640	2,697,000	2.5735	7.08%
2024-09-23	2.400	2.400	2.410	2.380	2.530	4,214,000	10,135,505	2.4052	2.400	2.400	2.410	2.380	2.530	4,214,000	2.4052	-6.25%
2024-09-20	2.560	2.500	2.570	2.500	2.590	20,500	51,905	2.5320	2.560	2.500	2.570	2.500	2.590	20,500	2.5320	1.19%
2024-09-19	2.530	2.470	2.530	2.410	2.550	225,000	561,490	2.4955	2.530	2.470	2.530	2.410	2.550	225,000	2.4955	4.98%
2024-09-17	2.410	2.400	2.410	2.410	2.410	1,000	2,410	2.4100	2.410	2.400	2.410	2.410	2.410	1,000	2.4100	0.84%
2024-09-16	2.390	2.350	2.390	2.330	2.500	234,500	559,080	2.3841	2.390	2.350	2.390	2.330	2.500	234,500	2.3841	-1.65%
2024-09-13	2.430	2.400	2.450	2.390	2.530	468,000	1,143,540	2.4435	2.430	2.400	2.450	2.390	2.530	468,000	2.4435	0.00%
2024-09-12	2.430	2.430	2.470	2.410	2.530	850,500	2,088,204	2.4553	2.430	2.430	2.470	2.410	2.530	850,500	2.4553	-2.02%
2024-09-11	2.480	2.480	2.530	2.480	2.570	995,000	2,525,329	2.5380	2.480	2.480	2.530	2.480	2.570	995,000	2.5380	-1.20%
2024-09-10	2.510	2.500	2.510	2.500	2.560	894,500	2,275,295	2.5437	2.510	2.500	2.510	2.500	2.560	894,500	2.5437	-2.33%
2024-09-09	2.570	2.520	2.580	2.440	2.650	1,220,000	3,162,850	2.5925	2.570	2.520	2.580	2.440	2.650	1,220,000	2.5925	2.39%
2024-09-05	2.510	2.510	2.650	2.490	2.650	333,000	863,730	2.5938	2.510	2.510	2.650	2.490	2.650	333,000	2.5938	-0.40%
2024-09-04	2.520	2.500	2.550	2.510	2.660	200,000	515,730	2.5787	2.520	2.500	2.550	2.510	2.660	200,000	2.5787	0.40%
2024-09-03	2.510	2.510	2.650	2.510	2.700	229,000	601,815	2.6280	2.510	2.510	2.650	2.510	2.700	229,000	2.6280	-2.71%
2024-09-02	2.580	2.580	2.610	2.520	2.660	407,000	1,047,725	2.5743	2.580	2.580	2.610	2.520	2.660	407,000	2.5743	-3.01%
2024-08-30	2.660	2.600	2.670	2.500	2.690	355,000	927,985	2.6140	2.660	2.600	2.670	2.500	2.690	355,000	2.6140	8.57%
2024-08-29	2.450	2.450	2.500	2.450	2.520	128,500	320,235	2.4921	2.450	2.450	2.500	2.450	2.520	128,500	2.4921	-0.81%
2024-08-28	2.470	2.440	2.470	2.430	2.600	359,500	902,160	2.5095	2.470	2.440	2.470	2.430	2.600	359,500	2.5095	-5.00%
2024-08-27	2.600	2.550	2.630	2.540	2.680	304,000	798,160	2.6255	2.600	2.550	2.630	2.540	2.680	304,000	2.6255	-1.14%
2024-08-26	2.630	2.580	2.630	2.550	2.700	29,000	75,485	2.6029	2.630	2.580	2.630	2.550	2.700	29,000	2.6029	1.15%
2024-08-23	2.600	2.600	2.660	2.600	2.710	624,500	1,653,830	2.6482	2.600	2.600	2.660	2.600	2.710	624,500	2.6482	-2.99%
2024-08-22	2.680	2.680	2.730	2.620	2.760	154,000	417,440	2.7106	2.680	2.680	2.730	2.620	2.760	154,000	2.7106	0.37%
2024-08-21	2.670	2.610	2.670	2.500	2.700	817,832	2,124,449	2.5977	2.670	2.610	2.670	2.500	2.700	817,832	2.5977	0.75%
2024-08-20	2.650	2.650	2.680	2.620	2.720	293,500	785,935	2.6778	2.650	2.650	2.680	2.620	2.720	293,500	2.6778	1.92%
2024-08-19	2.600	2.600	2.630	2.520	2.710	448,500	1,173,145	2.6157	2.600	2.600	2.630	2.520	2.710	448,500	2.6157	3.17%
2024-08-16	2.520	2.520	2.570	2.520	2.700	319,500	829,155	2.5952	2.520	2.520	2.570	2.520	2.700	319,500	2.5952	-4.55%
2024-08-15	2.640	2.600	2.640	2.610	2.740	42,500	113,145	2.6622	2.640	2.600	2.640	2.610	2.740	42,500	2.6622	-3.65%
2024-08-14	2.740	2.700	2.740	-	-	0	0	-	2.740	2.700	2.740	-	-	0	-	0.00%
2024-08-13	2.740	2.600	2.740	2.570	2.750	39,500	103,825	2.6285	2.740	2.600	2.740	2.570	2.750	39,500	2.6285	3.01%
2024-08-12	2.660	2.660	2.730	2.560	2.750	74,000	201,220	2.7192	2.660	2.660	2.730	2.560	2.750	74,000	2.7192	1.92%
2024-08-09	2.610	2.610	2.640	2.550	2.700	263,500	700,400	2.6581	2.610	2.610	2.640	2.550	2.700	263,500	2.6581	3.57%
2024-08-08	2.520	2.510	2.570	2.410	2.590	344,000	870,000	2.5291	2.520	2.510	2.570	2.410	2.590	344,000	2.5291	0.80%
2024-08-07	2.500	2.450	2.530	2.440	2.590	38,000	96,410	2.5371	2.500	2.450	2.530	2.440	2.590	38,000	2.5371	0.00%
2024-08-06	2.500	2.500	2.550	2.380	2.540	206,000	509,025	2.4710	2.500	2.500	2.550	2.380	2.540	206,000	2.4710	5.49%
2024-08-05	2.370	2.370	2.430	2.360	2.460	331,500	797,630	2.4061	2.370	2.370	2.430	2.360	2.460	331,500	2.4061	-3.66%
2024-08-02	2.460	2.460	2.510	2.460	2.530	79,500	200,015	2.5159	2.460	2.460	2.510	2.460	2.530	79,500	2.5159	-1.99%
2024-08-01	2.510	2.510	2.580	2.470	2.600	196,500	494,435	2.5162	2.510	2.510	2.580	2.470	2.600	196,500	2.5162	-0.79%
2024-07-31	2.530	2.520	2.600	2.480	2.690	285,500	723,970	2.5358	2.530	2.520	2.600	2.480	2.690	285,500	2.5358	2.02%
2024-07-30	2.480	2.430	2.480	2.440	2.510	74,000	182,970	2.4726	2.480	2.430	2.480	2.440	2.510	74,000	2.4726	-0.80%
2024-07-29	2.500	2.500	2.540	2.500	2.570	157,500	398,715	2.5315	2.500	2.500	2.540	2.500	2.570	157,500	2.5315	-3.10%
2024-07-26	2.580	2.550	2.580	2.510	2.580	69,500	176,580	2.5407	2.580	2.550	2.580	2.510	2.580	69,500	2.5407	3.20%
2024-07-25	2.500	2.500	2.530	2.500	2.640	417,000	1,058,550	2.5385	2.500	2.500	2.530	2.500	2.640	417,000	2.5385	-5.66%
2024-07-24	2.650	2.610	2.650	2.600	2.670	113,500	298,835	2.6329	2.650	2.610	2.650	2.600	2.670	113,500	2.6329	2.32%
2024-07-23	2.590	2.570	2.640	2.580	2.710	105,000	277,380	2.6417	2.590	2.570	2.640	2.580	2.710	105,000	2.6417	-2.63%
2024-07-22	2.660	2.650	2.740	2.650	2.740	129,067	347,743	2.6943	2.660	2.650	2.740	2.650	2.740	129,067	2.6943	-6.99%
2024-07-19	2.860	2.760	2.860	-	-	0	0	-	2.860	2.760	2.860	-	-	0	-	0.00%
2024-07-18	2.860	2.810	2.860	2.740	2.860	97,000	272,610	2.8104	2.860	2.810	2.860	2.740	2.860	97,000	2.8104	2.88%
2024-07-17	2.780	2.770	2.860	2.770	2.890	151,500	427,535	2.8220	2.780	2.770	2.860	2.770	2.890	151,500	2.8220	-3.47%
2024-07-16	2.880	2.790	2.890	2.720	2.940	46,000	126,075	2.7408	2.880	2.790	2.890	2.720	2.940	46,000	2.7408	2.86%
2024-07-15	2.800	2.750	2.800	2.740	2.850	91,500	256,969	2.8084	2.800	2.750	2.800	2.740	2.850	91,500	2.8084	0.00%
2024-07-12	2.800	2.800	2.810	2.670	2.830	418,000	1,153,110	2.7586	2.800	2.800	2.810	2.670	2.830	418,000	2.7586	5.66%
2024-07-11	2.650	2.600	2.650	2.570	2.660	79,000	207,315	2.6242	2.650	2.600	2.650	2.570	2.660	79,000	2.6242	3.92%
2024-07-10	2.550	2.610	2.620	2.550	2.670	236,000	617,140	2.6150	2.550	2.610	2.620	2.550	2.670	236,000	2.6150	-4.49%
2024-07-09	2.670	2.630	2.680	2.620	2.680	61,500	162,980	2.6501	2.670	2.630	2.680	2.620	2.680	61,500	2.6501	0.75%
2024-07-08	2.650	2.650	2.660	2.650	2.710	207,933	553,401	2.6614	2.650	2.650	2.660	2.650	2.710	207,933	2.6614	-3.64%
2024-07-05	2.750	2.690	2.750	2.680	2.750	55,500	150,020	2.7031	2.750	2.690	2.750	2.680	2.750	55,500	2.7031	0.00%
2024-07-04	2.750	2.700	2.760	2.700	2.760	194,000	531,040	2.7373	2.750	2.700	2.760	2.700	2.760	194,000	2.7373	-0.72%
2024-07-03	2.770	2.770	2.780	2.680	2.770	241,500	660,225	2.7339	2.770	2.770	2.780	2.680	2.770	241,500	2.7339	3.75%
2024-07-02	2.670	2.660	2.720	2.650	2.760	261,500	708,240	2.7084	2.670	2.660	2.720	2.650	2.760	261,500	2.7084	0.00%
2024-06-28	2.670	2.650	2.670	2.650	2.730	274,500	735,395	2.6790	2.670	2.650	2.670	2.650	2.730	274,500	2.6790	0.38%
2024-06-27	2.660	2.640	2.660	2.630	2.750	244,000	652,800	2.6754	2.660	2.640	2.660	2.630	2.750	244,000	2.6754	-3.27%
2024-06-26	2.750	2.750	2.810	2.750	2.790	201,000	556,580	2.7691	2.750	2.750	2.810	2.750	2.790	201,000	2.7691	-2.48%
2024-06-25	2.820	2.820	2.830	2.700	2.820	354,000	969,805	2.7396	2.820	2.820	2.830	2.700	2.820	354,000	2.7396	1.81%
2024-06-24	2.770	2.740	2.770	2.720	2.770	87,500	239,405	2.7361	2.770	2.740	2.770	2.720	2.770	87,500	2.7361	0.36%
2024-06-21	2.760	2.760	2.790	2.760	2.860	610,500	1,714,765	2.8088	2.760	2.760	2.790	2.760	2.860	610,500	2.8088	-4.50%
2024-06-20	2.890	2.850	2.890	2.830	2.910	56,000	161,540	2.8846	2.890	2.850	2.890	2.830	2.910	56,000	2.8846	-3.02%
2024-06-19	2.980	2.960	2.980	2.820	3.000	207,000	609,265	2.9433	2.980	2.960	2.980	2.820	3.000	207,000	2.9433	6.05%
2024-06-18	2.810	2.800	2.810	2.800	2.900	296,500	842,870	2.8427	2.810	2.800	2.810	2.800	2.900	296,500	2.8427	-1.75%
2024-06-17	2.860	2.860	2.920	2.850	2.940	234,000	676,000	2.8889	2.860	2.860	2.920	2.850	2.940	234,000	2.8889	-2.39%
2024-06-14	2.930	2.900	2.940	2.890	3.000	437,000	1,290,475	2.9530	2.930	2.900	2.940	2.890	3.000	437,000	2.9530	-1.01%
2024-06-13	2.960	2.960	3.080	2.950	3.050	501,000	1,494,465	2.9830	2.960	2.960	3.080	2.950	3.050	501,000	2.9830	-4.21%
2024-06-12	3.090	3.040	3.090	3.020	3.090	123,000	374,330	3.0433	3.090	3.040	3.090	3.020	3.090	123,000	3.0433	-0.64%
2024-06-11	3.110	3.040	3.110	3.000	3.110	298,000	906,485	3.0419	3.110	3.040	3.110	3.000	3.110	298,000	3.0419	0.00%
2024-06-07	3.110	3.070	3.110	3.070	3.120	269,933	836,225	3.0979	3.110	3.070	3.110	3.070	3.120	269,933	3.0979	0.32%
2024-06-06	3.100	3.060	3.110	3.040	3.130	536,500	1,653,590	3.0822	3.100	3.060	3.110	3.040	3.130	536,500	3.0822	-0.64%
2024-06-05	3.120	3.080	3.120	3.070	3.160	858,500	2,672,560	3.1131	3.120	3.080	3.120	3.070	3.160	858,500	3.1131	0.32%
2024-06-04	3.110	3.110	3.160	3.070	3.220	295,000	915,704	3.1041	3.110	3.110	3.160	3.070	3.220	295,000	3.1041	-0.64%
2024-06-03	3.130	3.100	3.130	3.100	3.170	215,000	672,970	3.1301	3.130	3.100	3.130	3.100	3.170	215,000	3.1301	0.00%
2024-05-31	3.130	3.100	3.130	3.030	3.130	634,500	1,952,580	3.0774	3.130	3.100	3.130	3.030	3.130	634,500	3.0774	2.62%
2024-05-30	3.050	3.050	3.060	3.020	3.170	323,500	990,105	3.0606	3.050	3.050	3.060	3.020	3.170	323,500	3.0606	-3.79%
2024-05-29	3.170	3.110	3.170	3.100	3.250	939,000	2,946,560	3.1380	3.170	3.110	3.170	3.100	3.250	939,000	3.1380	-1.25%
2024-05-28	3.210	3.190	3.210	3.180	3.300	446,500	1,442,290	3.2302	3.210	3.190	3.210	3.180	3.300	446,500	3.2302	0.00%
2024-05-27	3.210	3.210	3.250	3.200	3.340	912,500	2,953,594	3.2368	3.210	3.210	3.250	3.200	3.340	912,500	3.2368	0.00%
2024-05-24	3.210	3.190	3.290	3.160	3.340	545,500	1,758,655	3.2239	3.210	3.190	3.290	3.160	3.340	545,500	3.2239	-2.43%
2024-05-23	3.290	3.290	3.350	3.290	3.490	437,000	1,466,651	3.3562	3.290	3.290	3.350	3.290	3.490	437,000	3.3562	-5.73%
2024-05-22	3.490	3.390	3.490	3.370	3.530	705,500	2,440,020	3.4586	3.490	3.390	3.490	3.370	3.530	705,500	3.4586	5.12%
2024-05-21	3.320	3.320	3.390	3.280	3.480	1,108,500	3,696,300	3.3345	3.320	3.320	3.390	3.280	3.480	1,108,500	3.3345	-4.60%
2024-05-20	3.480	3.480	3.510	3.400	3.590	1,477,000	5,150,795	3.4873	3.480	3.480	3.510	3.400	3.590	1,477,000	3.4873	2.05%
2024-05-17	3.410	3.410	3.430	3.160	3.440	1,208,500	4,041,625	3.3443	3.410	3.410	3.430	3.160	3.440	1,208,500	3.3443	6.23%
2024-05-16	3.210	3.210	3.230	2.990	3.240	1,234,500	3,898,320	3.1578	3.210	3.210	3.230	2.990	3.240	1,234,500	3.1578	7.72%
2024-05-14	2.980	2.940	2.980	2.930	3.130	682,000	2,029,230	2.9754	2.980	2.940	2.980	2.930	3.130	682,000	2.9754	-4.49%
2024-05-13	3.120	3.080	3.120	3.040	3.150	384,000	1,188,805	3.0958	3.120	3.080	3.120	3.040	3.150	384,000	3.0958	-0.64%
2024-05-10	3.140	3.070	3.140	3.030	3.170	1,547,500	4,786,360	3.0930	3.140	3.070	3.140	3.030	3.170	1,547,500	3.0930	5.37%
2024-05-09	2.980	2.980	3.060	2.870	3.120	1,418,500	4,309,365	3.0380	2.980	2.980	3.060	2.870	3.120	1,418,500	3.0380	5.30%
2024-05-08	2.830	2.830	2.850	2.820	2.990	500,500	1,453,775	2.9046	2.830	2.830	2.850	2.820	2.990	500,500	2.9046	-4.71%
2024-05-07	2.970	2.970	3.050	2.970	3.120	874,000	2,651,060	3.0332	2.970	2.970	3.050	2.970	3.120	874,000	3.0332	2.06%
2024-05-06	2.910	2.910	2.990	2.880	3.060	878,500	2,569,870	2.9253	2.910	2.910	2.990	2.880	3.060	878,500	2.9253	-4.28%
2024-05-03	3.040	3.040	3.070	2.760	3.130	2,334,500	6,900,688	2.9560	3.040	3.040	3.070	2.760	3.130	2,334,500	2.9560	9.75%
2024-05-02	2.770	2.730	2.800	2.700	2.810	1,106,000	3,030,320	2.7399	2.770	2.730	2.800	2.700	2.810	1,106,000	2.7399	4.14%
2024-04-30	2.660	2.620	2.700	2.550	2.700	559,500	1,459,615	2.6088	2.660	2.620	2.700	2.550	2.700	559,500	2.6088	0.38%
2024-04-29	2.650	2.600	2.650	2.590	2.750	1,760,500	4,710,389	2.6756	2.650	2.600	2.650	2.590	2.750	1,760,500	2.6756	3.92%
2024-04-26	2.550	2.550	2.600	2.450	2.590	1,496,000	3,791,829	2.5346	2.550	2.550	2.600	2.450	2.590	1,496,000	2.5346	4.94%
2024-04-25	2.430	2.410	2.430	2.380	2.470	546,000	1,318,497	2.4148	2.430	2.410	2.430	2.380	2.470	546,000	2.4148	2.10%
2024-04-24	2.380	2.340	2.380	2.310	2.420	688,500	1,620,889	2.3542	2.380	2.340	2.380	2.310	2.420	688,500	2.3542	4.85%
2024-04-23	2.270	2.270	2.300	2.230	2.340	505,500	1,152,955	2.2808	2.270	2.270	2.300	2.230	2.340	505,500	2.2808	-0.44%
2024-04-22	2.280	2.250	2.280	2.210	2.300	105,000	237,480	2.2617	2.280	2.250	2.280	2.210	2.300	105,000	2.2617	3.17%
2024-04-19	2.210	2.210	2.230	2.190	2.300	940,000	2,091,475	2.2250	2.210	2.210	2.230	2.190	2.300	940,000	2.2250	-2.21%
2024-04-18	2.260	2.260	2.280	2.250	2.340	471,500	1,073,227	2.2762	2.260	2.260	2.280	2.250	2.340	471,500	2.2762	-1.31%
2024-04-17	2.290	2.290	2.310	2.280	2.330	477,500	1,098,122	2.2997	2.290	2.290	2.310	2.280	2.330	477,500	2.2997	-0.43%
2024-04-16	2.300	2.300	2.310	2.280	2.330	443,600	1,021,516	2.3028	2.300	2.300	2.310	2.280	2.330	443,600	2.3028	0.44%
2024-04-15	2.290	2.270	2.300	2.280	2.380	371,500	852,695	2.2953	2.290	2.270	2.300	2.280	2.380	371,500	2.2953	-0.43%
2024-04-12	2.300	2.300	2.310	2.290	2.340	530,000	1,224,195	2.3098	2.300	2.300	2.310	2.290	2.340	530,000	2.3098	-2.13%
2024-04-11	2.350	2.340	2.350	2.340	2.380	390,000	917,745	2.3532	2.350	2.340	2.350	2.340	2.380	390,000	2.3532	-1.26%
2024-04-10	2.380	2.370	2.380	2.380	2.470	1,110,500	2,685,040	2.4179	2.380	2.370	2.380	2.380	2.470	1,110,500	2.4179	-2.86%
2024-04-09	2.450	2.450	2.530	2.400	2.540	409,500	991,650	2.4216	2.450	2.450	2.530	2.400	2.540	409,500	2.4216	0.41%
2024-04-08	2.440	2.440	2.540	2.430	2.540	230,000	578,720	2.5162	2.440	2.440	2.540	2.430	2.540	230,000	2.5162	-2.40%
2024-04-05	2.500	2.500	2.530	2.430	2.530	171,000	426,111	2.4919	2.500	2.500	2.530	2.430	2.530	171,000	2.4919	2.46%
2024-04-03	2.440	2.440	2.450	2.440	2.610	357,000	898,177	2.5159	2.440	2.440	2.450	2.440	2.610	357,000	2.5159	-7.58%
2024-04-02	2.640	2.620	2.640	2.450	2.640	957,000	2,444,505	2.5543	2.640	2.620	2.640	2.450	2.640	957,000	2.5543	7.76%
2024-03-28	2.450	2.450	2.510	2.400	2.550	824,500	2,034,375	2.4674	2.450	2.450	2.510	2.400	2.550	824,500	2.4674	-2.00%
2024-03-27	2.500	2.470	2.500	2.370	2.560	1,421,500	3,477,875	2.4466	2.500	2.470	2.500	2.370	2.560	1,421,500	2.4466	-5.66%
2024-03-26	2.650	2.650	2.670	2.610	2.710	338,500	901,455	2.6631	2.650	2.650	2.670	2.610	2.710	338,500	2.6631	-2.21%
2024-03-25	2.710	2.650	2.710	2.600	2.710	490,000	1,288,480	2.6296	2.710	2.650	2.710	2.600	2.710	490,000	2.6296	2.26%
2024-03-22	2.650	2.620	2.660	2.560	2.650	638,500	1,671,145	2.6173	2.650	2.620	2.660	2.560	2.650	638,500	2.6173	-0.75%
2024-03-21	2.670	2.670	2.700	2.660	2.700	624,500	1,665,891	2.6676	2.670	2.670	2.700	2.660	2.700	624,500	2.6676	0.00%
2024-03-20	2.670	2.670	2.690	2.670	2.710	131,000	352,815	2.6932	2.670	2.670	2.690	2.670	2.710	131,000	2.6932	-1.48%
2024-03-19	2.710	2.700	2.740	2.660	2.760	330,500	894,185	2.7056	2.710	2.700	2.740	2.660	2.760	330,500	2.7056	0.00%
2024-03-18	2.710	2.700	2.740	2.690	2.780	316,000	860,603	2.7234	2.710	2.700	2.740	2.690	2.780	316,000	2.7234	0.37%
2024-03-15	2.700	2.700	2.800	2.660	2.750	236,000	638,920	2.7073	2.700	2.700	2.800	2.660	2.750	236,000	2.7073	0.37%
2024-03-14	2.690	2.690	2.700	2.690	2.800	295,500	802,370	2.7153	2.690	2.690	2.700	2.690	2.800	295,500	2.7153	-2.18%
2024-03-13	2.750	2.740	2.750	2.720	2.870	282,200	780,519	2.7658	2.750	2.740	2.750	2.720	2.870	282,200	2.7658	-1.43%
2024-03-12	2.790	2.790	2.850	2.700	2.850	690,000	1,910,770	2.7692	2.790	2.790	2.850	2.700	2.850	690,000	2.7692	1.82%
2024-03-11	2.740	2.700	2.740	2.690	2.770	181,500	491,360	2.7072	2.740	2.700	2.740	2.690	2.770	181,500	2.7072	1.48%
2024-03-08	2.700	2.700	2.730	2.640	2.730	450,000	1,206,015	2.6800	2.700	2.700	2.730	2.640	2.730	450,000	2.6800	1.50%
2024-03-07	2.660	2.650	2.670	2.610	2.780	779,000	2,081,630	2.6722	2.660	2.650	2.670	2.610	2.780	779,000	2.6722	-1.48%
2024-03-06	2.700	2.700	2.750	2.680	2.780	624,100	1,692,306	2.7116	2.700	2.700	2.750	2.680	2.780	624,100	2.7116	1.50%
2024-03-05	2.660	2.660	2.680	2.630	2.750	755,000	2,019,630	2.6750	2.660	2.660	2.680	2.630	2.750	755,000	2.6750	-3.62%
2024-03-04	2.760	2.760	2.770	2.600	2.900	479,000	1,323,635	2.7633	2.760	2.760	2.770	2.600	2.900	479,000	2.7633	-1.08%
2024-03-01	2.790	2.790	2.860	2.780	2.860	268,000	749,575	2.7969	2.790	2.790	2.860	2.780	2.860	268,000	2.7969	2.57%
2024-02-29	2.720	2.720	2.790	2.720	2.860	510,000	1,421,625	2.7875	2.720	2.720	2.790	2.720	2.860	510,000	2.7875	-1.45%
2024-02-28	2.760	2.760	2.800	2.720	2.930	506,500	1,427,085	2.8175	2.760	2.760	2.800	2.720	2.930	506,500	2.8175	-4.83%
2024-02-27	2.900	2.900	2.950	2.850	3.060	650,500	1,920,025	2.9516	2.900	2.900	2.950	2.850	3.060	650,500	2.9516	1.40%
2024-02-26	2.860	2.860	2.900	2.800	3.080	1,267,500	3,753,490	2.9613	2.860	2.860	2.900	2.800	3.080	1,267,500	2.9613	2.51%
2024-02-23	2.790	2.790	2.840	2.760	2.850	564,500	1,579,615	2.7983	2.790	2.790	2.840	2.760	2.850	564,500	2.7983	-2.11%
2024-02-22	2.850	2.780	2.850	2.730	2.850	379,000	1,054,651	2.7827	2.850	2.780	2.850	2.730	2.850	379,000	2.7827	1.79%
2024-02-21	2.800	2.800	2.840	2.720	2.880	342,500	960,550	2.8045	2.800	2.800	2.840	2.720	2.880	342,500	2.8045	2.94%
2024-02-20	2.720	2.720	2.770	2.700	2.830	275,000	754,020	2.7419	2.720	2.720	2.770	2.700	2.830	275,000	2.7419	-1.09%
2024-02-19	2.750	2.750	2.790	2.730	2.870	138,500	382,905	2.7647	2.750	2.750	2.790	2.730	2.870	138,500	2.7647	-4.18%
2024-02-16	2.870	2.840	2.870	2.630	2.880	326,900	915,847	2.8016	2.870	2.840	2.870	2.630	2.880	326,900	2.8016	8.30%
2024-02-15	2.650	2.650	2.730	2.600	2.760	338,500	896,890	2.6496	2.650	2.650	2.730	2.600	2.760	338,500	2.6496	-0.75%
2024-02-14	2.670	2.670	2.720	2.610	2.720	104,500	277,585	2.6563	2.670	2.670	2.720	2.610	2.720	104,500	2.6563	2.69%
2024-02-09	2.600	2.560	2.640	2.600	2.630	13,500	35,190	2.6067	2.600	2.560	2.640	2.600	2.630	13,500	2.6067	-1.52%
2024-02-08	2.640	2.590	2.640	2.500	2.660	253,500	650,445	2.5659	2.640	2.590	2.640	2.500	2.660	253,500	2.5659	1.15%
2024-02-07	2.610	2.610	2.630	2.560	2.730	236,000	618,395	2.6203	2.610	2.610	2.630	2.560	2.730	236,000	2.6203	-4.04%
2024-02-06	2.720	2.680	2.720	2.520	2.720	525,000	1,401,950	2.6704	2.720	2.680	2.720	2.520	2.720	525,000	2.6704	6.25%
2024-02-05	2.560	2.510	2.560	2.530	2.620	139,000	356,620	2.5656	2.560	2.510	2.560	2.530	2.620	139,000	2.5656	-0.39%
2024-02-02	2.570	2.540	2.570	2.540	2.680	289,000	754,867	2.6120	2.570	2.540	2.570	2.540	2.680	289,000	2.6120	-1.15%
2024-02-01	2.600	2.600	2.610	2.560	2.720	145,500	384,325	2.6414	2.600	2.600	2.610	2.560	2.720	145,500	2.6414	-2.26%
2024-01-31	2.660	2.630	2.660	2.540	2.770	155,500	412,525	2.6529	2.660	2.630	2.660	2.540	2.770	155,500	2.6529	-0.75%
2024-01-30	2.680	2.680	2.690	2.570	2.710	216,000	574,820	2.6612	2.680	2.680	2.690	2.570	2.710	216,000	2.6612	2.68%
2024-01-29	2.610	2.600	2.630	2.560	2.650	86,500	225,925	2.6118	2.610	2.600	2.630	2.560	2.650	86,500	2.6118	0.38%
2024-01-26	2.600	2.570	2.630	2.570	2.670	52,500	137,470	2.6185	2.600	2.570	2.630	2.570	2.670	52,500	2.6185	0.00%
2024-01-25	2.600	2.600	2.610	2.450	2.640	482,000	1,244,780	2.5825	2.600	2.600	2.610	2.450	2.640	482,000	2.5825	10.17%
2024-01-24	2.360	2.360	2.420	2.300	2.410	259,000	611,400	2.3606	2.360	2.360	2.420	2.300	2.410	259,000	2.3606	-0.42%
2024-01-23	2.370	2.370	2.390	2.290	2.430	134,000	313,725	2.3412	2.370	2.370	2.390	2.290	2.430	134,000	2.3412	2.60%
2024-01-22	2.310	2.310	2.380	2.300	2.370	131,000	304,987	2.3281	2.310	2.310	2.380	2.300	2.370	131,000	2.3281	-2.94%
2024-01-19	2.380	2.350	2.380	2.350	2.500	169,000	401,790	2.3775	2.380	2.350	2.380	2.350	2.500	169,000	2.3775	0.00%
2024-01-18	2.380	2.380	2.480	2.360	2.480	103,000	246,285	2.3911	2.380	2.380	2.480	2.360	2.480	103,000	2.3911	1.28%
2024-01-17	2.350	2.350	2.430	2.350	2.550	298,500	739,275	2.4766	2.350	2.350	2.430	2.350	2.550	298,500	2.4766	-7.84%
2024-01-16	2.550	2.550	2.710	2.520	2.590	106,500	273,015	2.5635	2.550	2.550	2.710	2.520	2.590	106,500	2.5635	-1.16%
2024-01-15	2.580	2.580	2.600	2.500	2.680	166,000	432,425	2.6050	2.580	2.580	2.600	2.500	2.680	166,000	2.6050	-0.77%
2024-01-12	2.600	2.600	2.640	2.460	2.640	435,000	1,132,470	2.6034	2.600	2.600	2.640	2.460	2.640	435,000	2.6034	-0.38%
2024-01-11	2.610	2.610	2.660	2.540	2.720	324,500	859,395	2.6484	2.610	2.610	2.660	2.540	2.720	324,500	2.6484	0.38%
2024-01-10	2.600	2.600	2.620	2.600	2.750	338,000	887,315	2.6252	2.600	2.600	2.620	2.600	2.750	338,000	2.6252	0.00%
2024-01-09	2.600	2.580	2.670	2.550	2.650	278,000	721,705	2.5961	2.600	2.580	2.670	2.550	2.650	278,000	2.5961	-1.89%
2024-01-08	2.650	2.600	2.650	2.600	2.650	207,500	540,975	2.6071	2.650	2.600	2.650	2.600	2.650	207,500	2.6071	1.92%
2024-01-05	2.600	2.600	2.630	2.600	2.720	212,000	557,900	2.6316	2.600	2.600	2.630	2.600	2.720	212,000	2.6316	-1.14%
2024-01-04	2.630	2.630	2.670	2.620	2.710	163,500	433,635	2.6522	2.630	2.630	2.670	2.620	2.710	163,500	2.6522	-0.75%
2024-01-03	2.650	2.650	2.700	2.610	2.800	274,000	738,505	2.6953	2.650	2.650	2.700	2.610	2.800	274,000	2.6953	-0.75%
2024-01-02	2.670	2.670	2.700	2.630	2.830	202,000	546,160	2.7038	2.670	2.670	2.700	2.630	2.830	202,000	2.7038	-4.30%
2023-12-29	2.790	2.790	2.820	2.730	2.830	97,000	271,175	2.7956	2.790	2.790	2.820	2.730	2.830	97,000	2.7956	0.36%
2023-12-28	2.780	2.730	2.780	2.530	2.820	355,500	972,910	2.7367	2.780	2.730	2.780	2.530	2.820	355,500	2.7367	6.51%
2023-12-27	2.610	2.610	2.630	2.580	2.690	516,000	1,357,285	2.6304	2.610	2.610	2.630	2.580	2.690	516,000	2.6304	2.35%
2023-12-22	2.550	2.550	2.600	2.440	2.750	1,106,000	2,935,200	2.6539	2.550	2.550	2.600	2.440	2.750	1,106,000	2.6539	4.51%
2023-12-21	2.440	2.440	2.490	2.280	2.490	286,000	695,760	2.4327	2.440	2.440	2.490	2.280	2.490	286,000	2.4327	5.63%
2023-12-20	2.310	2.310	2.350	2.200	2.360	486,500	1,103,195	2.2676	2.310	2.310	2.350	2.200	2.360	486,500	2.2676	5.00%
2023-12-19	2.200	2.200	2.250	2.200	2.300	337,000	753,820	2.2369	2.200	2.200	2.250	2.200	2.300	337,000	2.2369	-2.65%
2023-12-18	2.260	2.260	2.280	2.250	2.400	425,500	979,070	2.3010	2.260	2.260	2.280	2.250	2.400	425,500	2.3010	-1.74%
2023-12-15	2.300	2.300	2.390	2.220	2.400	376,500	878,325	2.3329	2.300	2.300	2.390	2.220	2.400	376,500	2.3329	3.60%
2023-12-14	2.220	2.220	2.230	2.130	2.380	448,500	1,008,390	2.2484	2.220	2.220	2.230	2.130	2.380	448,500	2.2484	0.00%
2023-12-13	2.220	2.220	2.290	2.130	2.310	995,000	2,210,460	2.2216	2.220	2.220	2.290	2.130	2.310	995,000	2.2216	-5.13%
2023-12-12	2.340	2.330	2.360	2.300	2.390	231,000	543,500	2.3528	2.340	2.330	2.360	2.300	2.390	231,000	2.3528	1.74%
2023-12-11	2.300	2.300	2.330	2.290	2.350	401,500	930,609	2.3178	2.300	2.300	2.330	2.290	2.350	401,500	2.3178	-3.36%
2023-12-08	2.380	2.370	2.430	2.360	2.450	303,500	728,275	2.3996	2.380	2.370	2.430	2.360	2.450	303,500	2.3996	-2.06%
2023-12-07	2.430	2.390	2.440	2.380	2.460	163,000	393,757	2.4157	2.430	2.390	2.440	2.380	2.460	163,000	2.4157	-1.22%
2023-12-06	2.460	2.420	2.460	2.420	2.540	313,600	773,044	2.4651	2.460	2.420	2.460	2.420	2.540	313,600	2.4651	-3.53%
2023-12-05	2.550	2.480	2.520	2.420	2.570	168,500	419,164	2.4876	2.550	2.480	2.520	2.420	2.570	168,500	2.4876	0.79%
2023-12-04	2.530	2.530	2.580	2.470	2.650	156,126	394,567	2.5272	2.530	2.530	2.580	2.470	2.650	156,126	2.5272	2.02%
2023-12-01	2.480	2.480	2.520	2.480	2.650	1,141,500	2,890,040	2.5318	2.480	2.480	2.520	2.480	2.650	1,141,500	2.5318	-6.42%
2023-11-30	2.650	2.630	2.650	2.600	2.740	518,000	1,372,694	2.6500	2.650	2.630	2.650	2.600	2.740	518,000	2.6500	-2.21%
2023-11-29	2.710	2.710	2.760	2.710	2.770	367,500	1,001,880	2.7262	2.710	2.710	2.760	2.710	2.770	367,500	2.7262	-2.17%
2023-11-28	2.770	2.760	2.800	2.710	2.810	696,600	1,917,765	2.7530	2.770	2.760	2.800	2.710	2.810	696,600	2.7530	0.00%
2023-11-27	2.770	2.760	2.770	2.720	2.800	293,000	805,680	2.7498	2.770	2.760	2.770	2.720	2.800	293,000	2.7498	0.36%
2023-11-24	2.760	2.760	2.800	2.730	2.890	510,500	1,424,455	2.7903	2.760	2.760	2.800	2.730	2.890	510,500	2.7903	-2.13%
2023-11-23	2.970	2.970	3.020	2.820	3.090	1,391,500	4,164,490	2.9928	2.820	2.820	2.867	2.678	2.934	1,465,516	2.8417	5.69%
2023-11-22	2.810	2.810	2.840	2.790	2.900	1,215,500	3,455,415	2.8428	2.668	2.668	2.697	2.649	2.754	1,280,154	2.6992	-4.10%
2023-11-21	2.930	2.900	2.930	2.900	3.000	264,500	775,925	2.9336	2.782	2.754	2.782	2.754	2.848	278,569	2.7854	2.45%
2023-11-20	2.860	2.810	2.860	2.660	2.860	585,000	1,620,465	2.7700	2.716	2.668	2.716	2.526	2.716	616,117	2.6301	3.62%
2023-11-17	2.760	2.700	2.760	2.680	2.930	1,209,000	3,332,023	2.7560	2.621	2.564	2.621	2.545	2.782	1,273,309	2.6168	-5.80%
2023-11-16	2.930	2.930	3.010	2.920	3.080	1,463,000	4,350,415	2.9736	2.782	2.782	2.858	2.773	2.924	1,540,819	2.8234	-2.66%
2023-11-15	3.010	3.010	3.090	3.010	3.120	211,000	643,335	3.0490	2.858	2.858	2.934	2.858	2.962	222,223	2.8950	1.01%
2023-11-14	2.980	2.980	3.000	2.950	3.070	354,500	1,059,740	2.9894	2.829	2.829	2.848	2.801	2.915	373,356	2.8384	-2.30%
2023-11-13	3.050	3.010	3.050	2.990	3.070	132,500	399,135	3.0123	2.896	2.858	2.896	2.839	2.915	139,548	2.8602	1.33%
2023-11-10	3.010	3.010	3.030	2.900	3.030	160,000	476,530	2.9783	2.858	2.858	2.877	2.754	2.877	168,511	2.8279	0.33%
2023-11-09	3.000	3.000	3.060	3.000	3.260	1,195,500	3,633,750	3.0395	2.848	2.848	2.905	2.848	3.095	1,259,090	2.8860	-9.09%
2023-11-08	3.300	3.270	3.300	3.150	3.330	473,000	1,534,220	3.2436	3.133	3.105	3.133	2.991	3.162	498,160	3.0798	4.10%
2023-11-07	3.170	3.170	3.240	3.060	3.260	140,000	444,810	3.1772	3.010	3.010	3.076	2.905	3.095	147,447	3.0167	-3.35%
2023-11-06	3.280	3.280	3.310	3.200	3.350	571,500	1,879,115	3.2880	3.114	3.114	3.143	3.038	3.181	601,899	3.1220	3.47%
2023-11-03	3.170	3.170	3.190	3.170	3.200	22,500	71,525	3.1789	3.010	3.010	3.029	3.010	3.038	23,697	3.0183	0.63%
2023-11-02	3.150	3.150	3.200	3.150	3.290	158,000	505,880	3.2018	2.991	2.991	3.038	2.991	3.124	166,404	3.0401	-2.48%
2023-11-01	3.230	3.180	3.230	3.100	3.240	82,000	260,355	3.1751	3.067	3.019	3.067	2.943	3.076	86,362	3.0147	2.22%
2023-10-31	3.160	3.100	3.170	3.080	3.220	251,500	781,175	3.1061	3.000	2.943	3.010	2.924	3.057	264,878	2.9492	-0.94%
2023-10-30	3.190	3.190	3.250	3.170	3.300	547,000	1,768,620	3.2333	3.029	3.029	3.086	3.010	3.133	576,096	3.0700	2.90%
2023-10-27	3.100	3.100	3.120	2.960	3.130	89,500	276,040	3.0842	2.943	2.943	2.962	2.811	2.972	94,261	2.9285	4.03%
2023-10-26	2.980	2.980	3.060	2.950	3.080	312,000	932,455	2.9886	2.829	2.829	2.905	2.801	2.924	328,596	2.8377	0.34%
2023-10-25	2.970	2.970	3.040	2.940	3.140	1,165,500	3,508,006	3.0099	2.820	2.820	2.886	2.792	2.981	1,227,495	2.8579	-3.57%
2023-10-24	3.080	3.080	3.110	3.040	3.150	393,000	1,212,415	3.0850	2.924	2.924	2.953	2.886	2.991	413,904	2.9292	-4.64%
2023-10-20	3.230	3.180	3.250	3.150	3.270	41,500	133,080	3.2067	3.067	3.019	3.086	2.991	3.105	43,707	3.0448	1.89%
2023-10-19	3.170	3.170	3.250	3.140	3.300	375,000	1,195,735	3.1886	3.010	3.010	3.086	2.981	3.133	394,947	3.0276	-4.23%
2023-10-18	3.310	3.310	3.340	3.160	3.360	3,408,657	11,251,487	3.3009	3.143	3.143	3.171	3.000	3.190	3,589,969	3.1341	0.30%
2023-10-17	3.300	3.300	3.350	3.280	3.350	209,000	691,210	3.3072	3.133	3.133	3.181	3.114	3.181	220,117	3.1402	-2.65%
2023-10-16	3.390	3.340	3.390	3.300	3.480	900,500	3,076,154	3.4161	3.219	3.171	3.219	3.133	3.304	948,399	3.2435	1.50%
2023-10-13	3.340	3.300	3.340	3.230	3.360	605,000	1,996,875	3.3006	3.171	3.133	3.171	3.067	3.190	637,181	3.1339	0.60%
2023-10-12	3.320	3.320	3.360	3.280	3.500	1,317,500	4,421,692	3.3561	3.152	3.152	3.190	3.114	3.323	1,387,580	3.1866	-6.48%
2023-10-11	3.550	3.510	3.550	3.470	3.580	586,000	2,076,160	3.5429	3.371	3.333	3.371	3.295	3.399	617,170	3.3640	1.43%
2023-10-10	3.500	3.420	3.500	3.360	3.550	1,781,000	6,206,999	3.4851	3.323	3.247	3.323	3.190	3.371	1,875,734	3.3091	1.74%
2023-10-09	3.440	3.440	3.450	3.250	3.450	549,500	1,862,565	3.3896	3.266	3.266	3.276	3.086	3.276	578,729	3.2184	5.85%
2023-10-06	3.250	3.240	3.300	3.160	3.340	171,500	562,105	3.2776	3.086	3.076	3.133	3.000	3.171	180,622	3.1120	2.85%
2023-10-05	3.160	3.160	3.190	3.140	3.250	341,000	1,086,750	3.1870	3.000	3.000	3.029	2.981	3.086	359,138	3.0260	-0.94%
2023-10-04	3.190	3.190	3.270	3.090	3.250	564,500	1,790,105	3.1711	3.029	3.029	3.105	2.934	3.086	594,527	3.0110	0.95%
2023-10-03	3.160	3.160	3.230	3.020	3.240	350,500	1,086,230	3.0991	3.000	3.000	3.067	2.867	3.076	369,144	2.9426	-1.25%
2023-09-29	3.200	3.200	3.230	3.100	3.290	257,500	824,387	3.2015	3.038	3.038	3.067	2.943	3.124	271,197	3.0398	3.23%
2023-09-28	3.100	3.100	3.150	3.050	3.170	727,000	2,261,255	3.1104	2.943	2.943	2.991	2.896	3.010	765,670	2.9533	-1.90%
2023-09-27	3.160	3.140	3.160	3.020	3.210	603,000	1,904,095	3.1577	3.000	2.981	3.000	2.867	3.048	635,074	2.9982	2.27%
2023-09-26	3.090	3.090	3.100	2.950	3.130	1,066,000	3,243,128	3.0423	2.934	2.934	2.943	2.801	2.972	1,122,702	2.8887	-2.22%
2023-09-25	3.160	3.100	3.160	3.040	3.230	1,075,000	3,379,627	3.1438	3.000	2.943	3.000	2.886	3.067	1,132,181	2.9851	0.64%
2023-09-22	3.140	3.100	3.140	2.800	3.150	1,938,500	5,845,435	3.0154	2.981	2.943	2.981	2.659	2.991	2,041,612	2.8631	7.53%
2023-09-21	2.920	2.920	2.950	2.910	3.040	1,499,187	4,432,697	2.9567	2.773	2.773	2.801	2.763	2.886	1,578,931	2.8074	-3.95%
2023-09-20	3.040	3.010	3.050	2.960	3.140	1,010,000	3,065,376	3.0350	2.886	2.858	2.896	2.811	2.981	1,063,723	2.8817	0.66%
2023-09-19	3.020	3.020	3.060	3.000	3.270	2,224,000	6,868,332	3.0883	2.867	2.867	2.905	2.848	3.105	2,342,298	2.9323	-7.65%
2023-09-18	3.270	3.270	3.320	3.180	3.410	862,500	2,856,085	3.3114	3.105	3.105	3.152	3.019	3.238	908,378	3.1442	-5.49%
2023-09-15	3.460	3.460	3.550	3.460	3.680	6,595,000	22,892,015	3.4711	3.285	3.285	3.371	3.285	3.494	6,945,798	3.2958	-3.89%
2023-09-14	3.600	3.550	3.600	3.530	3.680	527,500	1,882,601	3.5689	3.418	3.371	3.418	3.352	3.494	555,559	3.3887	-0.55%
2023-09-13	3.620	3.620	3.640	3.560	3.830	1,035,500	3,837,163	3.7056	3.437	3.437	3.456	3.380	3.637	1,090,580	3.5185	-0.55%
2023-09-12	3.640	3.630	3.690	3.600	3.760	761,000	2,770,795	3.6410	3.456	3.447	3.504	3.418	3.570	801,479	3.4571	-2.93%
2023-09-11	3.750	3.700	3.750	3.610	3.850	1,099,000	4,069,294	3.7027	3.561	3.513	3.561	3.428	3.656	1,157,457	3.5157	-1.57%
2023-09-07	3.810	3.810	3.860	3.800	4.300	1,310,000	5,111,475	3.9019	3.618	3.618	3.665	3.608	4.083	1,379,681	3.7048	-7.75%
2023-09-06	4.130	4.120	4.130	3.760	4.280	2,254,000	9,205,250	4.0840	3.921	3.912	3.921	3.570	4.064	2,373,894	3.8777	8.68%
2023-09-05	3.800	3.780	3.800	3.750	4.230	1,828,500	7,088,055	3.8764	3.608	3.589	3.608	3.561	4.016	1,925,761	3.6807	-9.74%
2023-09-04	4.210	4.160	4.210	4.000	4.260	3,044,000	12,703,734	4.1734	3.997	3.950	3.997	3.798	4.045	3,205,915	3.9626	7.40%
2023-08-31	3.920	3.920	3.940	3.900	4.270	1,051,000	4,214,480	4.0100	3.722	3.722	3.741	3.703	4.054	1,106,904	3.8074	-5.54%
2023-08-30	4.150	4.150	4.170	4.130	4.330	855,500	3,611,955	4.2220	3.940	3.940	3.959	3.921	4.111	901,005	4.0088	-2.81%
2023-08-29	4.270	4.270	4.320	4.050	4.370	2,068,002	8,716,263	4.2148	4.054	4.054	4.102	3.845	4.149	2,178,002	4.0020	3.39%
2023-08-28	4.130	4.120	4.130	4.120	4.490	2,778,500	11,838,135	4.2606	3.921	3.912	3.921	3.912	4.263	2,926,293	4.0454	-1.20%
2023-08-25	4.180	4.160	4.180	4.120	4.260	2,948,818	12,347,741	4.1874	3.969	3.950	3.969	3.912	4.045	3,105,670	3.9759	1.21%
2023-08-24	4.130	4.090	4.130	3.980	4.220	1,606,500	6,583,555	4.0981	3.921	3.883	3.921	3.779	4.007	1,691,952	3.8911	3.25%
2023-08-23	4.000	4.000	4.060	3.900	4.110	1,367,500	5,494,510	4.0179	3.798	3.798	3.855	3.703	3.902	1,440,239	3.8150	0.50%
2023-08-22	3.980	3.980	4.010	3.770	4.010	1,161,500	4,515,115	3.8873	3.779	3.779	3.807	3.580	3.807	1,223,282	3.6910	1.53%
2023-08-21	3.920	3.900	3.920	3.780	3.930	1,211,500	4,671,745	3.8562	3.722	3.703	3.722	3.589	3.732	1,275,941	3.6614	0.51%
2023-08-18	3.900	3.900	3.940	3.890	4.200	1,537,660	6,213,624	4.0410	3.703	3.703	3.741	3.694	3.988	1,619,450	3.8369	0.26%
2023-08-17	3.890	3.890	3.930	3.830	4.030	1,007,500	3,943,265	3.9139	3.694	3.694	3.732	3.637	3.826	1,061,090	3.7162	-2.26%
2023-08-16	3.980	3.980	3.990	3.710	4.130	1,747,500	6,893,145	3.9446	3.779	3.779	3.788	3.523	3.921	1,840,452	3.7454	3.92%
2023-08-15	3.830	3.830	3.890	3.670	3.930	736,887	2,795,348	3.7935	3.637	3.637	3.694	3.485	3.732	776,083	3.6019	2.41%
2023-08-14	3.740	3.730	3.780	3.560	3.880	2,714,000	10,007,817	3.6875	3.551	3.542	3.589	3.380	3.684	2,858,362	3.5012	-4.83%
2023-08-11	3.930	3.930	4.010	3.710	4.360	5,109,500	20,803,999	4.0716	3.732	3.732	3.807	3.523	4.140	5,381,282	3.8660	3.97%
2023-08-10	3.780	3.770	3.800	3.680	3.810	1,226,000	4,579,611	3.7354	3.589	3.580	3.608	3.494	3.618	1,291,213	3.5468	0.80%
2023-08-09	3.750	3.740	3.760	3.720	3.830	440,500	1,659,570	3.7675	3.561	3.551	3.570	3.532	3.637	463,931	3.5772	-0.79%
2023-08-08	3.780	3.750	3.790	3.690	4.000	1,320,500	4,960,618	3.7566	3.589	3.561	3.599	3.504	3.798	1,390,739	3.5669	-4.06%
2023-08-07	3.940	3.930	3.940	3.860	4.050	1,435,500	5,655,440	3.9397	3.741	3.732	3.741	3.665	3.845	1,511,856	3.7407	-3.19%
2023-08-04	4.070	4.070	4.080	4.050	4.450	2,983,500	12,712,835	4.2610	3.864	3.864	3.874	3.845	4.225	3,142,197	4.0458	-3.55%
2023-08-03	4.220	4.220	4.230	4.060	4.260	1,125,000	4,697,342	4.1754	4.007	4.007	4.016	3.855	4.045	1,184,840	3.9645	2.43%
2023-08-02	4.120	4.120	4.190	4.100	4.530	2,882,500	12,335,975	4.2796	3.912	3.912	3.978	3.893	4.301	3,035,824	4.0635	0.73%
2023-08-01	4.090	4.090	4.100	4.040	4.450	2,070,500	8,641,662	4.1737	3.883	3.883	3.893	3.836	4.225	2,180,633	3.9629	-5.76%
2023-07-31	4.340	4.300	4.340	4.310	4.770	3,432,000	15,580,835	4.5399	4.121	4.083	4.121	4.092	4.529	3,614,553	4.3106	-1.36%
2023-07-28	4.400	4.400	4.410	4.240	4.600	2,030,000	8,887,884	4.3783	4.178	4.178	4.187	4.026	4.368	2,137,979	4.1571	-1.57%
2023-07-27	4.470	4.460	4.510	4.110	4.700	3,710,500	16,571,914	4.4662	4.244	4.235	4.282	3.902	4.463	3,907,867	4.2407	7.45%
2023-07-26	4.160	4.150	4.210	4.020	4.400	3,992,000	16,785,272	4.2047	3.950	3.940	3.997	3.817	4.178	4,204,340	3.9924	2.72%
2023-07-25	4.050	4.030	4.050	3.420	4.100	5,174,500	19,603,021	3.7884	3.845	3.826	3.845	3.247	3.893	5,449,739	3.5971	21.26%
2023-07-24	3.340	3.310	3.340	3.220	3.520	1,678,500	5,566,265	3.3162	3.171	3.143	3.171	3.057	3.342	1,767,782	3.1487	-4.84%
2023-07-21	3.510	3.500	3.510	3.480	3.620	856,500	3,021,609	3.5279	3.333	3.323	3.333	3.304	3.437	902,059	3.3497	0.00%
2023-07-20	3.510	3.510	3.520	3.470	3.700	1,414,000	5,065,036	3.5821	3.333	3.333	3.342	3.295	3.513	1,489,213	3.4012	-1.13%
2023-07-19	3.550	3.530	3.550	3.400	3.550	2,197,500	7,606,132	3.4613	3.371	3.352	3.371	3.228	3.371	2,314,388	3.2865	2.01%
2023-07-18	3.480	3.440	3.480	3.410	3.660	1,452,000	5,077,439	3.4969	3.304	3.266	3.304	3.238	3.475	1,529,234	3.3202	-4.66%
2023-07-14	3.650	3.650	3.660	3.640	3.740	672,500	2,482,335	3.6912	3.466	3.466	3.475	3.456	3.551	708,271	3.5048	-2.67%
2023-07-13	3.750	3.750	3.760	3.670	3.780	857,000	3,190,485	3.7229	3.561	3.561	3.570	3.485	3.589	902,585	3.5348	3.31%
2023-07-12	3.630	3.610	3.630	3.550	3.650	725,000	2,612,545	3.6035	3.447	3.428	3.447	3.371	3.466	763,564	3.4215	-0.55%
2023-07-11	3.650	3.620	3.650	3.620	3.870	698,000	2,572,198	3.6851	3.466	3.437	3.466	3.437	3.675	735,128	3.4990	-1.35%
2023-07-10	3.700	3.680	3.700	3.600	3.790	820,000	3,023,565	3.6873	3.513	3.494	3.513	3.418	3.599	863,617	3.5010	0.00%
2023-07-07	3.700	3.660	3.700	3.600	3.720	707,500	2,598,370	3.6726	3.513	3.475	3.513	3.418	3.532	745,133	3.4871	0.00%
2023-07-06	3.700	3.700	3.710	3.650	3.890	1,207,853	4,499,933	3.7256	3.513	3.513	3.523	3.466	3.694	1,272,100	3.5374	-4.64%
2023-07-05	3.880	3.830	3.880	3.800	3.950	549,000	2,138,084	3.8945	3.684	3.637	3.684	3.608	3.751	578,202	3.6978	-1.77%
2023-07-04	3.950	3.930	3.950	3.890	4.090	645,500	2,535,490	3.9279	3.751	3.732	3.751	3.694	3.883	679,835	3.7296	-0.50%
2023-07-03	3.970	3.930	3.970	3.910	4.130	399,000	1,580,315	3.9607	3.769	3.732	3.769	3.713	3.921	420,223	3.7607	2.32%
2023-06-30	3.880	3.860	3.880	3.870	4.050	786,000	3,114,080	3.9619	3.684	3.665	3.684	3.675	3.845	827,809	3.7618	0.52%
2023-06-29	3.860	3.860	3.880	3.850	4.080	558,000	2,184,390	3.9147	3.665	3.665	3.684	3.656	3.874	587,681	3.7170	-3.98%
2023-06-28	4.020	4.020	4.040	3.950	4.140	787,000	3,186,920	4.0495	3.817	3.817	3.836	3.751	3.931	828,862	3.8449	-0.50%
2023-06-27	4.040	3.990	4.050	3.760	4.080	1,123,500	4,483,520	3.9907	3.836	3.788	3.845	3.570	3.874	1,183,261	3.7891	7.73%
2023-06-26	3.750	3.720	3.740	3.620	3.800	487,500	1,821,915	3.7373	3.561	3.532	3.551	3.437	3.608	513,431	3.5485	1.35%
2023-06-23	3.700	3.670	3.700	3.630	3.910	107,600	396,810	3.6878	3.513	3.485	3.513	3.447	3.713	113,323	3.5016	-2.63%
2023-06-21	3.800	3.800	3.820	3.710	3.860	735,500	2,772,950	3.7702	3.608	3.608	3.627	3.523	3.665	774,622	3.5797	-2.06%
2023-06-20	3.880	3.850	3.910	3.820	4.090	1,190,500	4,625,385	3.8852	3.684	3.656	3.713	3.627	3.883	1,253,824	3.6890	-4.90%
2023-06-19	4.230	4.220	4.230	4.150	4.440	1,040,000	4,406,060	4.2366	3.874	3.865	3.874	3.801	4.066	1,135,588	3.8800	-4.73%
2023-06-16	4.440	4.410	4.440	4.380	4.490	787,500	3,484,114	4.4243	4.066	4.039	4.066	4.011	4.112	859,881	4.0519	0.45%
2023-06-15	4.420	4.410	4.420	4.300	4.520	1,070,050	4,708,813	4.4006	4.048	4.039	4.048	3.938	4.140	1,168,400	4.0301	2.08%
2023-06-14	4.330	4.240	4.330	4.230	4.440	887,000	3,872,490	4.3658	3.966	3.883	3.966	3.874	4.066	968,526	3.9983	0.00%
2023-06-13	4.330	4.330	4.390	4.140	4.390	792,000	3,411,690	4.3077	3.966	3.966	4.020	3.792	4.020	864,794	3.9451	3.10%
2023-06-12	4.200	4.180	4.200	4.090	4.310	715,500	2,994,114	4.1846	3.846	3.828	3.846	3.746	3.947	781,263	3.8324	-3.67%
2023-06-09	4.360	4.300	4.370	4.280	4.500	928,450	4,040,540	4.3519	3.993	3.938	4.002	3.920	4.121	1,013,785	3.9856	-2.02%
2023-06-08	4.450	4.430	4.450	4.280	4.530	920,000	4,086,151	4.4415	4.075	4.057	4.075	3.920	4.149	1,004,559	4.0676	1.37%
2023-06-07	4.390	4.360	4.390	4.350	4.580	1,876,000	8,308,034	4.4286	4.020	3.993	4.020	3.984	4.194	2,048,426	4.0558	-0.45%
2023-06-06	4.410	4.400	4.410	4.280	4.630	1,690,000	7,628,580	4.5140	4.039	4.030	4.039	3.920	4.240	1,845,331	4.1340	2.08%
2023-06-05	4.320	4.300	4.320	4.210	4.350	352,000	1,499,765	4.2607	3.956	3.938	3.956	3.856	3.984	384,353	3.9021	-1.82%
2023-06-02	4.400	4.360	4.400	4.020	4.450	2,447,000	10,494,040	4.2885	4.030	3.993	4.030	3.682	4.075	2,671,908	3.9275	9.18%
2023-06-01	4.030	4.000	4.030	3.990	4.100	675,000	2,719,565	4.0290	3.691	3.663	3.691	3.654	3.755	737,040	3.6898	0.50%
2023-05-31	4.010	4.010	4.090	3.980	4.100	1,081,500	4,361,225	4.0326	3.672	3.672	3.746	3.645	3.755	1,180,903	3.6931	-3.37%
2023-05-30	4.150	4.080	4.150	3.990	4.210	1,477,500	6,016,225	4.0719	3.801	3.737	3.801	3.654	3.856	1,613,300	3.7291	2.72%
2023-05-29	4.040	3.980	4.040	3.990	4.100	799,500	3,223,555	4.0320	3.700	3.645	3.700	3.654	3.755	872,983	3.6926	0.00%
2023-05-25	4.040	4.030	4.040	3.960	4.150	1,111,500	4,450,680	4.0042	3.700	3.691	3.700	3.627	3.801	1,213,660	3.6672	-1.70%
2023-05-24	4.110	4.060	4.110	4.060	4.190	236,500	972,440	4.1118	3.764	3.718	3.764	3.718	3.837	258,237	3.7657	-1.67%
2023-05-23	4.180	4.130	4.180	4.130	4.380	342,000	1,438,260	4.2054	3.828	3.782	3.828	3.782	4.011	373,434	3.8514	-2.11%
2023-05-22	4.270	4.240	4.270	4.200	4.360	500,000	2,128,015	4.2560	3.911	3.883	3.911	3.846	3.993	545,956	3.8978	-0.23%
2023-05-19	4.280	4.210	4.280	4.150	4.330	807,000	3,418,905	4.2366	3.920	3.856	3.920	3.801	3.966	881,173	3.8799	-1.15%
2023-05-18	4.330	4.320	4.330	4.280	4.480	406,000	1,769,690	4.3588	3.966	3.956	3.966	3.920	4.103	443,316	3.9919	1.17%
2023-05-17	4.280	4.280	4.320	4.280	4.550	520,500	2,292,380	4.4042	3.920	3.920	3.956	3.920	4.167	568,340	4.0335	-3.60%
2023-05-16	4.440	4.430	4.440	4.430	4.590	260,000	1,170,100	4.5004	4.066	4.057	4.066	4.057	4.204	283,897	4.1216	-1.99%
2023-05-15	4.530	4.480	4.530	4.350	4.540	865,500	3,857,625	4.4571	4.149	4.103	4.149	3.984	4.158	945,050	4.0819	1.80%
2023-05-12	4.450	4.410	4.450	4.390	4.600	743,500	3,314,905	4.4585	4.075	4.039	4.075	4.020	4.213	811,836	4.0832	-3.05%
2023-05-11	4.590	4.510	4.590	4.480	4.640	492,500	2,245,260	4.5589	4.204	4.130	4.204	4.103	4.249	537,767	4.1752	0.66%
2023-05-10	4.560	4.560	4.580	4.490	4.710	1,143,500	5,207,435	4.5539	4.176	4.176	4.194	4.112	4.314	1,248,601	4.1706	-2.15%
2023-05-09	4.660	4.640	4.650	4.640	4.940	2,366,000	11,330,465	4.7889	4.268	4.249	4.259	4.249	4.524	2,583,463	4.3858	-5.48%
2023-05-08	4.930	4.880	4.930	4.860	5.010	697,000	3,428,745	4.9193	4.515	4.469	4.515	4.451	4.588	761,062	4.5052	-2.95%
2023-05-05	5.080	5.050	5.080	4.970	5.170	814,000	4,110,850	5.0502	4.652	4.625	4.652	4.552	4.735	888,816	4.6251	4.10%
2023-05-04	4.880	4.800	4.880	4.710	4.910	1,033,030	4,977,185	4.8180	4.469	4.396	4.469	4.314	4.497	1,127,978	4.4125	3.17%
2023-05-03	4.730	4.730	4.740	4.620	4.900	228,500	1,080,560	4.7289	4.332	4.332	4.341	4.231	4.488	249,502	4.3309	-5.21%
2023-05-02	4.990	4.930	4.990	4.900	5.060	74,000	368,730	4.9828	4.570	4.515	4.570	4.488	4.634	80,801	4.5634	-1.38%
2023-04-28	5.060	5.050	5.060	4.910	5.060	552,500	2,746,755	4.9715	4.634	4.625	4.634	4.497	4.634	603,281	4.5530	1.81%
2023-04-27	4.970	4.950	4.970	4.830	5.060	378,000	1,868,420	4.9429	4.552	4.533	4.552	4.423	4.634	412,743	4.5268	0.81%
2023-04-26	4.930	4.900	4.980	4.760	5.040	644,000	3,148,485	4.8890	4.515	4.488	4.561	4.359	4.616	703,191	4.4774	0.82%
2023-04-25	4.890	4.840	4.890	4.780	4.900	686,000	3,307,795	4.8219	4.478	4.433	4.478	4.378	4.488	749,051	4.4160	-0.81%
2023-04-24	4.930	4.910	4.950	4.880	5.020	942,000	4,642,500	4.9283	4.515	4.497	4.533	4.469	4.597	1,028,581	4.5135	-2.18%
2023-04-21	5.040	5.030	5.040	5.000	5.340	946,000	4,810,960	5.0856	4.616	4.607	4.616	4.579	4.891	1,032,949	4.6575	-2.89%
2023-04-20	5.190	5.160	5.190	5.150	5.290	2,051,500	10,666,265	5.1993	4.753	4.726	4.753	4.716	4.845	2,240,057	4.7616	-1.52%
2023-04-19	5.270	5.260	5.270	5.270	5.480	1,160,000	6,200,385	5.3452	4.826	4.817	4.826	4.826	5.019	1,266,618	4.8952	-5.05%
2023-04-18	5.550	5.480	5.550	5.480	5.740	721,500	4,026,145	5.5802	5.083	5.019	5.083	5.019	5.257	787,814	5.1105	-1.25%
2023-04-17	5.620	5.620	5.660	5.580	5.730	795,470	4,476,885	5.6280	5.147	5.147	5.184	5.110	5.248	868,583	5.1542	0.00%
2023-04-14	5.620	5.620	5.700	5.600	5.800	693,500	3,935,080	5.6742	5.147	5.147	5.220	5.129	5.312	757,241	5.1966	-2.26%
2023-04-13	5.750	5.730	5.750	5.470	5.750	602,500	3,389,025	5.6249	5.266	5.248	5.266	5.010	5.266	657,877	5.1515	0.70%
2023-04-12	5.710	5.650	5.710	5.490	5.820	1,253,500	7,071,972	5.6418	5.229	5.174	5.229	5.028	5.330	1,368,711	5.1669	1.96%
2023-04-11	5.600	5.600	5.620	5.320	5.720	3,278,000	18,279,120	5.5763	5.129	5.129	5.147	4.872	5.239	3,579,287	5.1069	7.28%
2023-04-06	5.220	5.180	5.220	5.080	5.560	3,142,000	16,282,265	5.1821	4.781	4.744	4.781	4.652	5.092	3,430,787	4.7459	-5.78%
2023-04-04	5.540	5.520	5.540	5.510	5.650	1,500,500	8,346,785	5.5627	5.074	5.055	5.074	5.046	5.174	1,638,414	5.0944	-3.99%
2023-04-03	5.770	5.740	5.770	5.670	6.140	2,662,000	15,521,689	5.8308	5.284	5.257	5.284	5.193	5.623	2,906,669	5.3400	1.41%
2023-03-31	5.690	5.670	5.690	5.640	6.350	4,236,000	25,124,400	5.9312	5.211	5.193	5.211	5.165	5.815	4,625,338	5.4319	-7.48%
2023-03-30	6.150	6.120	6.150	5.450	6.280	3,957,000	23,420,330	5.9187	5.632	5.605	5.632	4.991	5.751	4,320,695	5.4205	12.02%
2023-03-29	5.490	5.490	5.580	5.200	5.610	2,126,500	11,492,985	5.4046	5.028	5.028	5.110	4.762	5.138	2,321,950	4.9497	-1.08%
2023-03-28	5.550	5.550	5.610	5.320	5.610	1,218,500	6,672,538	5.4760	5.083	5.083	5.138	4.872	5.138	1,330,494	5.0151	-0.89%
2023-03-27	5.600	5.600	5.610	5.450	5.890	2,965,000	16,697,885	5.6317	5.129	5.129	5.138	4.991	5.394	3,237,518	5.1576	-4.44%
2023-03-24	5.860	5.820	5.860	5.380	5.900	3,142,387	17,774,109	5.6562	5.367	5.330	5.367	4.927	5.403	3,431,209	5.1801	6.74%
2023-03-23	5.490	5.490	5.520	5.450	5.660	1,129,000	6,235,155	5.5227	5.028	5.028	5.055	4.991	5.184	1,232,768	5.0578	-3.68%
2023-03-22	5.700	5.680	5.700	5.500	5.880	3,300,000	18,896,450	5.7262	5.220	5.202	5.220	5.037	5.385	3,603,309	5.2442	7.34%
2023-03-21	5.310	5.310	5.350	5.210	5.360	798,000	4,210,610	5.2765	4.863	4.863	4.900	4.771	4.909	871,346	4.8323	2.51%
2023-03-20	5.180	5.160	5.180	5.150	5.490	600,000	3,152,215	5.2537	4.744	4.726	4.744	4.716	5.028	655,147	4.8115	-3.72%
2023-03-17	5.380	5.320	5.380	5.190	5.560	1,406,000	7,601,540	5.4065	4.927	4.872	4.927	4.753	5.092	1,535,228	4.9514	5.49%
2023-03-16	5.100	5.100	5.120	5.080	5.330	384,500	1,981,645	5.1538	4.671	4.671	4.689	4.652	4.881	419,840	4.7200	-3.04%
2023-03-15	5.260	5.230	5.260	5.200	5.400	1,901,000	10,096,825	5.3113	4.817	4.790	4.817	4.762	4.945	2,075,724	4.8642	2.94%
2023-03-14	5.110	5.070	5.110	5.020	5.460	1,964,500	10,125,688	5.1543	4.680	4.643	4.680	4.597	5.000	2,145,061	4.7205	-6.75%
2023-03-13	5.480	5.440	5.480	5.400	5.600	1,836,500	10,079,805	5.4886	5.019	4.982	5.019	4.945	5.129	2,005,296	5.0266	-1.08%
2023-03-10	5.540	5.480	5.540	5.320	5.600	3,469,000	18,863,070	5.4376	5.074	5.019	5.074	4.872	5.129	3,787,842	4.9799	-1.95%
2023-03-09	5.650	5.570	5.650	5.550	5.780	2,445,500	13,831,374	5.6558	5.174	5.101	5.174	5.083	5.293	2,670,270	5.1798	0.00%
2023-03-08	5.650	5.610	5.680	5.500	5.720	2,775,500	15,665,400	5.6442	5.174	5.138	5.202	5.037	5.239	3,030,601	5.1691	-1.40%
2023-03-07	5.730	5.680	5.730	5.590	5.850	891,000	5,084,852	5.7069	5.248	5.202	5.248	5.119	5.358	972,893	5.2265	0.00%
2023-03-06	5.730	5.720	5.730	5.630	6.120	2,818,500	16,234,255	5.7599	5.248	5.239	5.248	5.156	5.605	3,077,553	5.2751	-5.60%
2023-03-03	6.070	6.020	6.070	5.990	6.220	588,500	3,576,681	6.0776	5.559	5.513	5.559	5.486	5.696	642,590	5.5660	0.17%
2023-03-02	6.060	6.050	6.060	6.020	6.170	187,500	1,143,840	6.1005	5.550	5.541	5.550	5.513	5.651	204,733	5.5870	-0.82%
2023-03-01	6.110	6.090	6.110	5.790	6.150	1,168,500	7,032,200	6.0181	5.596	5.577	5.596	5.303	5.632	1,275,899	5.5116	6.08%
2023-02-28	5.760	5.760	5.800	5.700	6.080	1,004,500	5,849,362	5.8232	5.275	5.275	5.312	5.220	5.568	1,096,825	5.3330	-1.87%
2023-02-27	5.870	5.820	5.870	5.700	5.950	615,500	3,587,435	5.8285	5.376	5.330	5.376	5.220	5.449	672,072	5.3379	2.09%
2023-02-24	5.750	5.750	5.780	5.750	5.910	1,355,000	7,877,305	5.8135	5.266	5.266	5.293	5.266	5.413	1,479,540	5.3242	-4.01%
2023-02-23	5.990	5.980	5.990	5.840	6.040	681,500	4,049,522	5.9421	5.486	5.477	5.486	5.348	5.532	744,138	5.4419	1.01%
2023-02-22	5.930	5.920	5.930	5.770	6.090	2,232,000	13,117,165	5.8769	5.431	5.422	5.431	5.284	5.577	2,437,147	5.3822	-2.79%
2023-02-21	6.100	6.080	6.100	6.080	6.570	2,029,000	12,820,195	6.3185	5.587	5.568	5.587	5.568	6.017	2,215,489	5.7866	-0.65%
2023-02-20	6.140	6.140	6.150	5.800	6.170	1,133,500	6,903,812	6.0907	5.623	5.623	5.632	5.312	5.651	1,237,682	5.5780	4.78%
2023-02-17	5.860	5.830	5.880	5.770	6.200	2,638,500	15,360,940	5.8218	5.367	5.339	5.385	5.284	5.678	2,881,009	5.3318	-1.84%
2023-02-16	5.970	5.950	5.970	5.660	6.280	4,075,500	24,457,115	6.0010	5.467	5.449	5.467	5.184	5.751	4,450,086	5.4959	5.48%
2023-02-15	5.660	5.620	5.660	5.580	5.920	1,220,000	6,884,620	5.6431	5.184	5.147	5.184	5.110	5.422	1,332,132	5.1681	-2.75%
2023-02-14	5.820	5.800	5.830	5.770	6.080	865,500	5,115,537	5.9105	5.330	5.312	5.339	5.284	5.568	945,050	5.4130	-2.51%
2023-02-13	5.970	5.900	5.970	5.500	6.140	4,700,500	27,730,470	5.8995	5.467	5.403	5.467	5.037	5.623	5,132,531	5.4029	6.80%
2023-02-10	5.590	5.570	5.590	5.480	5.900	5,134,000	29,034,777	5.6554	5.119	5.101	5.119	5.019	5.403	5,605,875	5.1793	-7.14%
2023-02-09	6.020	6.020	6.030	5.860	6.110	1,372,500	8,201,372	5.9755	5.513	5.513	5.522	5.367	5.596	1,498,649	5.4725	0.67%
2023-02-08	5.980	5.990	6.000	5.910	6.230	743,000	4,487,432	6.0396	5.477	5.486	5.495	5.413	5.706	811,290	5.5312	-1.48%
2023-02-07	6.070	6.070	6.100	6.000	6.200	1,003,500	6,133,689	6.1123	5.559	5.559	5.587	5.495	5.678	1,095,733	5.5978	2.19%
2023-02-06	5.940	5.890	5.940	5.830	6.090	2,018,500	11,926,020	5.9084	5.440	5.394	5.440	5.339	5.577	2,204,024	5.4110	-2.94%
2023-02-03	6.120	6.110	6.120	6.070	6.410	2,025,500	12,446,105	6.1447	5.605	5.596	5.605	5.559	5.870	2,211,667	5.6275	-4.23%
2023-02-02	6.390	6.330	6.390	6.260	6.660	2,134,000	13,620,285	6.3825	5.852	5.797	5.852	5.733	6.099	2,330,140	5.8453	-1.99%
2023-02-01	6.520	6.510	6.520	6.350	6.580	1,564,500	10,077,240	6.4412	5.971	5.962	5.971	5.815	6.026	1,708,296	5.8990	0.46%
2023-01-31	6.490	6.460	6.490	6.330	6.880	2,727,500	17,743,870	6.5055	5.944	5.916	5.944	5.797	6.301	2,978,189	5.9579	-2.99%
2023-01-30	6.690	6.660	6.690	6.640	7.150	1,582,000	10,771,835	6.8090	6.127	6.099	6.127	6.081	6.548	1,727,404	6.2359	-6.69%
2023-01-27	7.170	7.100	7.170	6.910	7.200	535,500	3,810,413	7.1156	6.566	6.502	6.566	6.328	6.594	584,719	6.5167	1.85%
2023-01-26	7.040	7.040	7.120	6.860	7.170	537,500	3,784,520	7.0410	6.447	6.447	6.521	6.283	6.566	586,903	6.4483	2.62%
2023-01-20	6.860	6.830	6.880	6.530	6.870	627,000	4,204,030	6.7050	6.283	6.255	6.301	5.980	6.292	684,629	6.1406	3.94%
2023-01-19	6.600	6.590	6.650	6.230	6.650	654,000	4,239,064	6.4817	6.044	6.035	6.090	5.706	6.090	714,110	5.9361	2.01%
2023-01-18	6.470	6.420	6.470	6.360	6.900	2,057,500	13,364,415	6.4955	5.925	5.880	5.925	5.825	6.319	2,246,608	5.9487	-3.58%
2023-01-17	6.710	6.710	6.730	6.620	6.840	1,316,500	8,820,555	6.7000	6.145	6.145	6.164	6.063	6.264	1,437,502	6.1360	-1.18%
2023-01-16	6.790	6.730	6.790	6.600	7.240	1,860,000	12,725,091	6.8414	6.218	6.164	6.218	6.044	6.631	2,030,956	6.2656	-2.44%
2023-01-13	6.960	6.950	6.960	6.660	7.000	2,110,500	14,297,675	6.7745	6.374	6.365	6.374	6.099	6.411	2,304,480	6.2043	2.05%
2023-01-12	6.820	6.800	6.820	6.770	7.250	3,140,000	21,717,635	6.9164	6.246	6.228	6.246	6.200	6.640	3,428,603	6.3343	-3.94%
2023-01-11	7.100	7.100	7.120	7.100	7.690	3,415,500	25,128,810	7.3573	6.502	6.502	6.521	6.502	7.043	3,729,425	6.7380	-3.01%
2023-01-10	7.320	7.320	7.400	7.150	7.740	2,116,000	15,781,550	7.4582	6.704	6.704	6.777	6.548	7.088	2,310,485	6.8304	-0.27%
2023-01-09	7.340	7.340	7.350	7.160	7.760	3,870,500	28,390,945	7.3352	6.722	6.722	6.731	6.557	7.107	4,226,244	6.7178	-3.55%
2023-01-06	7.610	7.610	7.650	7.260	7.790	6,275,000	47,305,055	7.5387	6.969	6.969	7.006	6.649	7.134	6,851,746	6.9041	6.14%
2023-01-05	7.170	7.140	7.170	6.870	7.360	3,463,999	24,831,245	7.1684	6.566	6.539	6.566	6.292	6.740	3,782,381	6.5650	1.56%
2023-01-04	7.060	7.040	7.060	6.550	7.150	5,908,500	41,039,720	6.9459	6.466	6.447	6.466	5.999	6.548	6,451,561	6.3612	7.29%
2023-01-03	6.580	6.580	6.640	6.150	6.800	2,430,500	15,875,896	6.5319	6.026	6.026	6.081	5.632	6.228	2,653,892	5.9821	1.86%
2022-12-30	6.460	6.460	6.500	5.960	6.600	3,779,500	23,508,976	6.2201	5.916	5.916	5.953	5.458	6.044	4,126,881	5.6965	4.03%
2022-12-29	6.210	6.170	6.250	5.920	6.270	2,638,000	16,207,354	6.1438	5.687	5.651	5.724	5.422	5.742	2,880,463	5.6266	-0.96%
2022-12-28	6.270	6.210	6.270	6.110	6.720	3,189,500	20,067,910	6.2919	5.742	5.687	5.742	5.596	6.154	3,482,653	5.7622	-4.27%
2022-12-23	6.550	6.490	6.550	6.300	6.600	1,564,000	10,123,725	6.4730	5.999	5.944	5.999	5.770	6.044	1,707,750	5.9281	1.08%
2022-12-22	6.480	6.430	6.480	6.400	7.130	4,850,400	32,446,050	6.6894	5.935	5.889	5.935	5.861	6.530	5,296,209	6.1263	-3.14%
2022-12-21	6.690	6.690	6.710	6.500	6.970	797,000	5,318,461	6.6731	6.127	6.127	6.145	5.953	6.383	870,254	6.1114	-0.59%
2022-12-20	6.730	6.720	6.730	6.700	7.640	3,468,500	23,977,845	6.9130	6.164	6.154	6.164	6.136	6.997	3,787,296	6.3311	-9.54%
2022-12-19	7.440	7.420	7.440	7.020	7.750	3,249,552	24,225,930	7.4552	6.814	6.795	6.814	6.429	7.098	3,548,224	6.8276	0.68%
2022-12-16	7.390	7.390	7.400	6.850	7.940	6,028,500	45,353,335	7.5232	6.768	6.768	6.777	6.273	7.272	6,582,590	6.8899	6.95%
2022-12-15	6.910	6.910	6.940	6.340	7.110	5,429,572	35,921,385	6.6159	6.328	6.328	6.356	5.806	6.512	5,928,614	6.0590	-1.99%
2022-12-14	7.050	7.030	7.060	6.940	7.470	2,012,000	14,421,170	7.1676	6.457	6.438	6.466	6.356	6.841	2,196,926	6.5642	-2.08%
2022-12-13	7.200	7.170	7.200	7.110	8.020	3,671,504	27,412,824	7.4664	6.594	6.566	6.594	6.512	7.345	4,008,958	6.8379	-5.51%
2022-12-12	7.620	7.620	7.710	7.560	8.580	4,161,500	33,288,960	7.9993	6.979	6.979	7.061	6.924	7.858	4,543,991	7.3259	-11.19%
2022-12-09	8.580	8.580	8.600	7.630	8.850	10,433,500	86,628,047	8.3029	7.858	7.858	7.876	6.988	8.105	11,392,461	7.6040	13.49%
2022-12-08	7.560	7.500	7.560	6.970	7.760	7,012,000	51,946,520	7.4082	6.924	6.869	6.924	6.383	7.107	7,656,485	6.7846	8.46%
2022-12-07	6.970	6.970	7.020	6.880	7.720	7,366,500	53,047,855	7.2012	6.383	6.383	6.429	6.301	7.070	8,043,568	6.5951	-5.81%
2022-12-06	7.400	7.360	7.400	6.840	7.490	6,529,500	47,173,254	7.2246	6.777	6.740	6.777	6.264	6.860	7,129,638	6.6165	3.93%
2022-12-05	7.120	7.070	7.120	5.850	7.200	15,360,428	100,642,926	6.5521	6.521	6.475	6.521	5.358	6.594	16,772,232	6.0006	25.35%
2022-12-02	5.680	5.680	5.730	5.630	6.150	6,928,964	40,222,074	5.8049	5.202	5.202	5.248	5.156	5.632	7,565,817	5.3163	-8.09%
2022-12-01	6.180	6.180	6.190	5.000	6.570	20,023,500	118,507,730	5.9184	5.660	5.660	5.669	4.579	6.017	21,863,895	5.4202	27.95%
2022-11-30	4.830	4.830	4.840	4.550	5.000	15,086,000	71,407,441	4.7334	4.423	4.423	4.433	4.167	4.579	16,472,581	4.3349	1.90%
2022-11-29	4.740	4.740	4.760	4.200	5.010	9,667,500	44,376,775	4.5903	4.341	4.341	4.359	3.846	4.588	10,556,057	4.2039	17.33%
2022-11-28	4.040	4.030	4.040	3.990	4.220	2,391,500	9,685,055	4.0498	3.700	3.691	3.700	3.654	3.865	2,611,307	3.7089	-7.76%
2022-11-25	4.380	4.370	4.380	4.160	4.460	3,327,814	14,189,979	4.2641	4.011	4.002	4.011	3.810	4.085	3,633,679	3.9051	1.15%
2022-11-24	4.480	4.460	4.480	4.170	4.490	2,897,000	12,531,165	4.3256	3.966	3.948	3.966	3.691	3.974	3,272,850	3.8288	7.43%
2022-11-23	4.170	4.110	4.170	3.980	4.240	2,779,000	11,335,560	4.0790	3.691	3.638	3.691	3.523	3.753	3,139,541	3.6106	0.24%
2022-11-22	4.160	4.160	4.220	4.090	4.690	2,097,000	8,920,860	4.2541	3.682	3.682	3.735	3.620	4.151	2,369,060	3.7656	-6.52%
2022-11-21	4.450	4.400	4.450	4.280	4.550	1,021,500	4,448,455	4.3548	3.939	3.895	3.939	3.788	4.027	1,154,027	3.8547	-1.55%
2022-11-18	4.520	4.450	4.520	4.430	4.910	2,811,953	13,114,163	4.6637	4.001	3.939	4.001	3.921	4.346	3,176,770	4.1281	-1.74%
2022-11-17	4.600	4.530	4.600	4.410	4.710	4,895,748	22,340,570	4.5633	4.072	4.010	4.072	3.904	4.169	5,530,912	4.0392	-1.71%
2022-11-16	4.680	4.640	4.680	4.600	5.350	6,147,011	29,979,309	4.8771	4.143	4.107	4.143	4.072	4.736	6,944,511	4.3170	-10.00%
2022-11-15	5.200	5.190	5.220	4.660	5.460	10,747,030	54,718,929	5.0915	4.603	4.594	4.621	4.125	4.833	12,141,326	4.5068	10.40%
2022-11-14	4.710	4.710	4.790	4.500	5.390	11,553,000	56,007,547	4.8479	4.169	4.169	4.240	3.983	4.771	13,051,861	4.2912	9.79%
2022-11-11	4.290	4.290	4.300	3.430	4.350	8,393,000	32,413,570	3.8620	3.797	3.797	3.806	3.036	3.850	9,481,889	3.4185	30.40%
2022-11-10	3.290	3.290	3.310	3.150	3.360	2,264,500	7,389,467	3.2632	2.912	2.912	2.930	2.788	2.974	2,558,291	2.8884	-1.50%
2022-11-09	3.340	3.290	3.340	3.240	3.530	3,097,500	10,507,192	3.3922	2.956	2.912	2.956	2.868	3.125	3,499,363	3.0026	3.09%
2022-11-08	3.240	3.240	3.290	3.200	3.480	1,299,000	4,325,625	3.3300	2.868	2.868	2.912	2.833	3.080	1,467,529	2.9476	-4.14%
2022-11-07	3.380	3.370	3.380	2.970	3.410	3,763,011	12,380,869	3.2901	2.992	2.983	2.992	2.629	3.018	4,251,216	2.9123	12.67%
2022-11-04	3.000	2.990	3.000	2.780	3.130	2,748,500	8,240,365	2.9981	2.655	2.647	2.655	2.461	2.771	3,105,084	2.6538	10.70%
2022-11-03	2.710	2.710	2.740	2.690	2.840	782,000	2,146,980	2.7455	2.399	2.399	2.425	2.381	2.514	883,455	2.4302	-1.81%
2022-11-02	2.760	2.760	2.800	2.500	2.810	1,184,500	3,208,952	2.7091	2.443	2.443	2.478	2.213	2.487	1,338,174	2.3980	9.09%
2022-11-01	2.530	2.530	2.570	2.410	2.600	1,037,000	2,596,850	2.5042	2.239	2.239	2.275	2.133	2.301	1,171,538	2.2166	4.55%
2022-10-31	2.420	2.420	2.430	2.370	2.580	1,296,208	3,200,775	2.4693	2.142	2.142	2.151	2.098	2.284	1,464,375	2.1858	-6.92%
2022-10-28	2.600	2.580	2.620	2.580	2.670	875,500	2,288,099	2.6135	2.301	2.284	2.319	2.284	2.363	989,085	2.3133	-3.35%
2022-10-27	2.690	2.690	2.710	2.670	3.000	405,000	1,126,650	2.7819	2.381	2.381	2.399	2.363	2.655	457,544	2.4624	-3.24%
2022-10-26	2.780	2.740	2.780	2.680	2.810	1,253,500	3,452,015	2.7539	2.461	2.425	2.461	2.372	2.487	1,416,126	2.4376	5.70%
2022-10-25	2.630	2.630	2.670	2.600	2.720	999,000	2,650,185	2.6528	2.328	2.328	2.363	2.301	2.408	1,128,608	2.3482	-0.75%
2022-10-24	2.650	2.650	2.670	2.640	2.800	1,661,500	4,446,315	2.6761	2.346	2.346	2.363	2.337	2.478	1,877,059	2.3688	-6.03%
2022-10-21	2.820	2.820	2.850	2.810	2.950	1,300,500	3,730,975	2.8689	2.496	2.496	2.523	2.487	2.611	1,469,224	2.5394	0.36%
2022-10-20	2.810	2.810	2.820	2.810	2.960	1,549,997	4,426,674	2.8559	2.487	2.487	2.496	2.487	2.620	1,751,090	2.5280	-5.39%
2022-10-19	2.970	2.940	2.970	2.930	3.210	1,455,000	4,463,159	3.0675	2.629	2.602	2.629	2.594	2.841	1,643,769	2.7152	-2.30%
2022-10-18	3.040	3.040	3.070	3.020	3.100	800,000	2,437,925	3.0474	2.691	2.691	2.717	2.673	2.744	903,790	2.6974	-2.88%
2022-10-17	3.130	3.110	3.120	2.970	3.150	1,361,000	4,152,465	3.0510	2.771	2.753	2.762	2.629	2.788	1,537,573	2.7007	0.00%
2022-10-14	3.130	3.070	3.130	2.850	3.200	2,322,000	7,132,575	3.0717	2.771	2.717	2.771	2.523	2.833	2,623,251	2.7190	13.00%
2022-10-13	2.770	2.770	2.800	2.760	2.990	2,134,000	6,121,475	2.8685	2.452	2.452	2.478	2.443	2.647	2,410,860	2.5391	-5.14%
2022-10-12	2.920	2.920	2.940	2.870	3.060	1,281,500	3,804,240	2.9686	2.585	2.585	2.602	2.540	2.709	1,447,759	2.6277	-2.34%
2022-10-11	2.990	2.940	3.000	2.860	3.120	2,938,500	8,679,960	2.9539	2.647	2.602	2.655	2.532	2.762	3,319,735	2.6147	-3.55%
2022-10-10	3.100	3.100	3.110	3.100	3.350	1,308,500	4,146,580	3.1690	2.744	2.744	2.753	2.744	2.965	1,478,262	2.8050	-4.32%
2022-10-07	3.240	3.240	3.250	3.210	3.300	144,000	468,875	3.2561	2.868	2.868	2.877	2.841	2.921	162,682	2.8822	-4.42%
2022-10-06	3.390	3.390	3.420	3.390	3.610	533,000	1,839,250	3.4508	3.001	3.001	3.027	3.001	3.195	602,150	3.0545	-5.31%
2022-10-05	3.580	3.570	3.580	3.340	3.660	777,500	2,753,860	3.5419	3.169	3.160	3.169	2.956	3.240	878,371	3.1352	4.37%
2022-10-03	3.430	3.430	3.460	3.200	3.480	196,500	679,830	3.4597	3.036	3.036	3.063	2.833	3.080	221,993	3.0624	3.94%
2022-09-30	3.300	3.260	3.300	3.160	3.350	460,000	1,517,735	3.2994	2.921	2.886	2.921	2.797	2.965	519,679	2.9205	5.43%
2022-09-29	3.130	3.130	3.150	3.030	3.660	997,500	3,216,735	3.2248	2.771	2.771	2.788	2.682	3.240	1,126,913	2.8545	-10.32%
2022-09-28	3.490	3.490	3.520	3.490	3.880	1,134,000	4,029,650	3.5535	3.089	3.089	3.116	3.089	3.434	1,281,123	3.1454	-6.93%
2022-09-27	3.750	3.750	3.760	3.510	3.790	915,500	3,346,116	3.6550	3.319	3.319	3.328	3.107	3.355	1,034,275	3.2352	4.17%
2022-09-26	3.600	3.600	3.610	3.600	3.800	784,500	2,875,740	3.6657	3.187	3.187	3.195	3.187	3.364	886,279	3.2447	-1.37%
2022-09-23	3.650	3.650	3.660	3.650	3.860	841,500	3,115,835	3.7027	3.231	3.231	3.240	3.231	3.417	950,674	3.2775	-2.67%
2022-09-22	3.750	3.750	3.780	3.730	3.870	861,500	3,273,635	3.7999	3.319	3.319	3.346	3.302	3.426	973,269	3.3635	-3.35%
2022-09-21	3.880	3.880	3.900	3.880	4.010	1,123,000	4,407,110	3.9244	3.434	3.434	3.452	3.434	3.549	1,268,696	3.4737	-3.96%
2022-09-20	4.040	4.040	4.060	4.040	4.250	611,500	2,495,150	4.0804	3.576	3.576	3.594	3.576	3.762	690,835	3.6118	-1.70%
2022-09-19	4.110	4.110	4.140	4.040	4.250	1,737,500	7,131,755	4.1046	3.638	3.638	3.665	3.576	3.762	1,962,919	3.6332	-4.42%
2022-09-16	4.300	4.280	4.300	4.230	4.410	1,748,500	7,493,620	4.2857	3.806	3.788	3.806	3.744	3.904	1,975,347	3.7936	-0.46%
2022-09-15	4.320	4.320	4.360	4.240	4.500	1,678,500	7,382,455	4.3982	3.824	3.824	3.859	3.753	3.983	1,896,265	3.8932	1.89%
2022-09-14	4.240	4.240	4.250	4.230	4.390	754,500	3,215,605	4.2619	3.753	3.753	3.762	3.744	3.886	852,387	3.7725	-1.62%
2022-09-13	4.310	4.310	4.390	4.220	4.480	1,459,551	6,332,119	4.3384	3.815	3.815	3.886	3.735	3.966	1,648,910	3.8402	-1.37%
2022-09-09	4.370	4.370	4.390	4.050	4.480	7,413,500	32,367,985	4.3661	3.868	3.868	3.886	3.585	3.966	8,375,311	3.8647	8.17%
2022-09-08	4.040	4.030	4.040	4.020	4.310	2,103,400	8,747,993	4.1590	3.576	3.567	3.576	3.558	3.815	2,376,291	3.6814	-0.98%
2022-09-07	4.080	4.080	4.110	3.980	4.300	1,493,622	6,055,205	4.0540	3.611	3.611	3.638	3.523	3.806	1,687,401	3.5885	0.00%
2022-09-06	4.080	4.080	4.110	3.960	4.110	1,847,500	7,472,772	4.0448	3.611	3.611	3.638	3.505	3.638	2,087,191	3.5803	3.03%
2022-09-05	3.960	3.960	3.970	3.950	4.090	2,001,500	8,025,100	4.0095	3.505	3.505	3.514	3.496	3.620	2,261,170	3.5491	-2.94%
2022-09-02	4.080	4.080	4.140	4.080	4.340	2,334,000	9,764,529	4.1836	3.611	3.611	3.665	3.611	3.842	2,636,808	3.7032	-5.77%
2022-09-01	4.330	4.330	4.360	4.210	4.570	2,842,500	12,567,895	4.4214	3.833	3.833	3.859	3.727	4.045	3,211,280	3.9137	1.17%
2022-08-31	4.280	4.270	4.290	4.160	4.430	1,894,500	8,190,600	4.3234	3.788	3.780	3.797	3.682	3.921	2,140,288	3.8269	4.65%
2022-08-30	4.090	4.090	4.130	4.040	4.290	918,000	3,756,880	4.0925	3.620	3.620	3.656	3.576	3.797	1,037,099	3.6225	-1.68%
2022-08-29	4.160	4.160	4.210	4.160	4.330	508,500	2,145,048	4.2184	3.682	3.682	3.727	3.682	3.833	574,472	3.7339	-4.59%
2022-08-26	4.360	4.360	4.400	4.160	4.410	932,900	4,027,068	4.3167	3.859	3.859	3.895	3.682	3.904	1,053,932	3.8210	4.31%
2022-08-25	4.180	4.140	4.180	4.020	4.190	314,500	1,295,730	4.1200	3.700	3.665	3.700	3.558	3.709	355,303	3.6468	1.95%
2022-08-24	4.100	4.070	4.100	4.000	4.190	722,000	2,920,612	4.0452	3.629	3.603	3.629	3.541	3.709	815,671	3.5806	-2.15%
2022-08-23	4.190	4.190	4.200	4.160	4.270	351,500	1,481,620	4.2151	3.709	3.709	3.718	3.682	3.780	397,103	3.7311	-1.41%
2022-08-22	4.250	4.210	4.250	4.060	4.380	1,740,000	7,368,980	4.2350	3.762	3.727	3.762	3.594	3.877	1,965,744	3.7487	4.68%
2022-08-19	4.060	4.050	4.100	3.910	4.160	708,000	2,888,797	4.0802	3.594	3.585	3.629	3.461	3.682	799,854	3.6117	2.53%
2022-08-18	3.960	3.960	4.010	3.920	4.110	654,000	2,619,985	4.0061	3.505	3.505	3.549	3.470	3.638	738,849	3.5460	-1.74%
2022-08-17	4.030	4.030	4.080	3.860	4.100	1,330,500	5,303,905	3.9864	3.567	3.567	3.611	3.417	3.629	1,503,116	3.5286	-0.25%
2022-08-16	4.040	4.040	4.090	4.030	4.370	2,839,000	11,910,100	4.1952	3.576	3.576	3.620	3.567	3.868	3,207,326	3.7134	0.25%
2022-08-15	4.030	4.000	4.030	3.990	4.170	461,000	1,868,195	4.0525	3.567	3.541	3.567	3.532	3.691	520,809	3.5871	-1.47%
2022-08-12	4.090	4.080	4.100	3.870	4.200	1,083,620	4,387,595	4.0490	3.620	3.611	3.629	3.426	3.718	1,224,206	3.5840	2.00%
2022-08-11	4.010	4.010	4.040	3.850	4.040	756,000	2,982,775	3.9455	3.549	3.549	3.576	3.408	3.576	854,082	3.4924	3.89%
2022-08-10	3.860	3.860	3.890	3.820	4.010	336,500	1,305,486	3.8796	3.417	3.417	3.443	3.381	3.549	380,157	3.4341	-3.98%
2022-08-09	4.020	3.980	4.020	3.940	4.130	781,500	3,145,715	4.0252	3.558	3.523	3.558	3.488	3.656	882,890	3.5630	-1.23%
2022-08-08	4.070	4.050	4.070	4.000	4.300	550,000	2,265,460	4.1190	3.603	3.585	3.603	3.541	3.806	621,356	3.6460	-0.49%
2022-08-05	4.090	4.090	4.100	3.900	4.120	1,077,120	4,341,800	4.0309	3.620	3.620	3.629	3.452	3.647	1,216,863	3.5680	5.41%
2022-08-04	3.880	3.880	3.890	3.750	4.030	1,067,500	4,177,235	3.9131	3.434	3.434	3.443	3.319	3.567	1,205,995	3.4637	1.57%
2022-08-03	3.820	3.760	3.820	3.700	3.900	853,000	3,207,970	3.7608	3.381	3.328	3.381	3.275	3.452	963,666	3.3289	-1.55%
2022-08-02	3.880	3.840	3.880	3.610	3.880	1,940,500	7,284,070	3.7537	3.434	3.399	3.434	3.195	3.434	2,192,256	3.3226	3.19%
2022-08-01	3.760	3.760	3.770	3.720	4.030	2,611,500	9,974,572	3.8195	3.328	3.328	3.337	3.293	3.567	2,950,310	3.3809	-8.29%
2022-07-29	4.100	4.100	4.110	4.050	4.300	1,276,500	5,275,965	4.1331	3.629	3.629	3.638	3.585	3.806	1,442,110	3.6585	-6.39%
2022-07-28	4.380	4.370	4.390	4.110	4.380	1,922,000	8,217,847	4.2757	3.877	3.868	3.886	3.638	3.877	2,171,356	3.7847	3.30%
2022-07-27	4.240	4.220	4.240	4.220	4.700	2,014,500	8,795,625	4.3662	3.753	3.735	3.753	3.735	4.160	2,275,857	3.8648	-10.74%
2022-07-26	4.750	4.700	4.740	4.380	4.760	1,876,600	8,651,339	4.6101	4.205	4.160	4.196	3.877	4.213	2,120,066	4.0807	7.47%
2022-07-25	4.420	4.420	4.460	4.250	4.590	1,223,500	5,481,125	4.4799	3.912	3.912	3.948	3.762	4.063	1,382,234	3.9654	4.25%
2022-07-22	4.240	4.210	4.240	4.200	4.480	566,000	2,425,222	4.2848	3.753	3.727	3.753	3.718	3.966	639,432	3.7928	-0.93%
2022-07-21	4.280	4.270	4.280	4.250	4.580	769,500	3,383,715	4.3973	3.788	3.780	3.788	3.762	4.054	869,333	3.8923	-4.25%
2022-07-20	4.470	4.470	4.530	4.390	4.570	1,122,000	5,046,865	4.4981	3.957	3.957	4.010	3.886	4.045	1,267,566	3.9815	1.82%
2022-07-19	4.390	4.360	4.390	4.240	4.410	1,236,000	5,337,330	4.3182	3.886	3.859	3.886	3.753	3.904	1,396,356	3.8223	1.62%
2022-07-18	4.320	4.290	4.320	4.160	4.450	1,580,000	6,817,314	4.3148	3.824	3.797	3.824	3.682	3.939	1,784,986	3.8193	3.35%
2022-07-15	4.180	4.160	4.180	4.150	4.400	1,746,500	7,406,270	4.2406	3.700	3.682	3.700	3.673	3.895	1,973,087	3.7536	-6.70%
2022-07-14	4.480	4.450	4.480	4.180	4.520	2,959,000	13,045,350	4.4087	3.966	3.939	3.966	3.700	4.001	3,342,894	3.9024	1.36%
2022-07-13	4.420	4.380	4.420	4.290	4.510	3,069,000	13,507,017	4.4011	3.912	3.877	3.912	3.797	3.992	3,467,165	3.8957	-1.78%
2022-07-12	4.500	4.500	4.530	4.350	4.640	2,279,000	10,261,065	4.5024	3.983	3.983	4.010	3.850	4.107	2,574,672	3.9854	-1.10%
2022-07-11	4.550	4.540	4.570	4.460	4.990	2,360,500	10,886,132	4.6118	4.027	4.019	4.045	3.948	4.417	2,666,746	4.0822	-7.52%
2022-07-08	4.920	4.900	4.920	4.820	5.050	1,438,500	7,127,925	4.9551	4.355	4.337	4.355	4.266	4.470	1,625,128	4.3861	2.07%
2022-07-07	4.820	4.790	4.820	4.710	5.010	2,329,500	11,218,258	4.8157	4.266	4.240	4.266	4.169	4.435	2,631,724	4.2627	-3.79%
2022-07-06	5.010	5.010	5.020	4.850	5.160	3,108,500	15,338,910	4.9345	4.435	4.435	4.444	4.293	4.567	3,511,790	4.3678	-2.34%
2022-07-05	5.130	5.130	5.140	5.000	5.380	1,743,132	8,963,545	5.1422	4.541	4.541	4.550	4.426	4.762	1,969,282	4.5517	-2.84%
2022-07-04	5.280	5.210	5.280	4.810	5.400	5,635,873	28,611,634	5.0767	4.674	4.612	4.674	4.258	4.780	6,367,059	4.4937	-0.75%
2022-06-30	5.320	5.320	5.360	5.320	5.870	6,515,501	35,890,860	5.5085	4.709	4.709	4.744	4.709	5.196	7,360,808	4.8759	-7.64%
2022-06-29	5.760	5.760	5.770	5.730	6.480	5,469,000	32,811,430	5.9995	5.099	5.099	5.107	5.072	5.736	6,178,536	5.3106	-3.68%
2022-06-28	5.980	5.960	5.980	5.900	6.180	2,585,001	15,574,645	6.0250	5.293	5.276	5.293	5.222	5.470	2,920,373	5.3331	-2.45%
2022-06-27	6.130	6.100	6.130	5.970	6.730	2,838,500	17,708,124	6.2385	5.426	5.399	5.426	5.284	5.957	3,206,761	5.5221	-3.77%
2022-06-24	6.370	6.370	6.390	6.320	6.660	1,300,500	8,375,360	6.4401	5.638	5.638	5.656	5.594	5.895	1,469,224	5.7005	-1.39%
2022-06-23	6.460	6.440	6.460	6.400	6.700	1,419,500	9,234,370	6.5054	5.718	5.700	5.718	5.665	5.931	1,603,663	5.7583	-1.82%
2022-06-22	6.580	6.580	6.600	6.580	6.980	1,301,143	8,837,651	6.7922	5.824	5.824	5.842	5.824	6.178	1,469,950	6.0122	-2.23%
2022-06-21	6.730	6.720	6.730	6.240	7.050	3,698,500	25,116,476	6.7910	5.957	5.948	5.957	5.523	6.240	4,178,335	6.0111	8.20%
2022-06-20	6.520	6.490	6.520	6.130	6.780	2,818,500	18,484,255	6.5582	5.506	5.480	5.506	5.176	5.725	3,337,743	5.5380	7.41%
2022-06-17	6.070	6.070	6.090	6.030	6.600	1,559,500	9,792,000	6.2789	5.126	5.126	5.143	5.092	5.573	1,846,802	5.3021	-3.80%
2022-06-16	6.310	6.290	6.310	6.300	6.740	2,320,000	15,089,075	6.5039	5.328	5.311	5.328	5.320	5.691	2,747,406	5.4921	-3.81%
2022-06-15	6.560	6.550	6.600	6.170	6.830	4,193,500	27,686,800	6.6023	5.539	5.531	5.573	5.210	5.767	4,966,055	5.5752	3.47%
2022-06-14	6.340	6.340	6.380	6.330	6.600	1,203,500	7,741,423	6.4324	5.354	5.354	5.387	5.345	5.573	1,425,217	5.4318	-1.86%
2022-06-13	6.460	6.460	6.470	6.460	6.930	2,423,000	15,960,725	6.5872	5.455	5.455	5.463	5.455	5.852	2,869,381	5.5624	-8.11%
2022-06-10	7.030	7.000	7.030	6.670	7.120	861,000	5,965,225	6.9283	5.936	5.911	5.936	5.632	6.012	1,019,619	5.8504	1.74%
2022-06-09	6.910	6.900	6.920	6.640	7.210	1,962,500	13,640,170	6.9504	5.835	5.827	5.843	5.607	6.088	2,324,045	5.8692	2.67%
2022-06-08	6.730	6.710	6.730	6.410	6.780	1,985,573	13,193,309	6.6446	5.683	5.666	5.683	5.413	5.725	2,351,369	5.6109	2.91%
2022-06-07	6.540	6.530	6.540	6.090	6.840	2,798,500	18,208,225	6.5064	5.523	5.514	5.523	5.143	5.776	3,314,059	5.4942	7.74%
2022-06-06	6.070	6.020	6.070	5.900	6.140	878,000	5,262,230	5.9934	5.126	5.083	5.126	4.982	5.185	1,039,751	5.0610	-0.16%
2022-06-02	6.080	6.070	6.080	5.950	6.350	774,980	4,691,794	6.0541	5.134	5.126	5.134	5.024	5.362	917,752	5.1123	-3.34%
2022-06-01	6.290	6.290	6.300	6.110	6.470	1,239,500	7,802,855	6.2952	5.311	5.311	5.320	5.159	5.463	1,467,849	5.3158	1.13%
2022-05-31	6.220	6.190	6.220	5.840	6.230	2,225,500	13,715,945	6.1631	5.252	5.227	5.252	4.931	5.261	2,635,497	5.2043	5.78%
2022-05-30	5.880	5.840	5.880	5.780	5.900	1,047,500	6,120,130	5.8426	4.965	4.931	4.965	4.881	4.982	1,240,478	4.9337	0.00%
2022-05-27	5.880	5.840	5.880	5.770	5.930	530,000	3,085,791	5.8222	4.965	4.931	4.965	4.872	5.007	627,640	4.9165	1.38%
2022-05-26	5.800	5.790	5.800	5.710	6.000	665,000	3,861,201	5.8063	4.898	4.889	4.898	4.822	5.067	787,511	4.9030	-1.86%
2022-05-25	5.910	5.890	5.910	5.800	5.970	694,500	4,076,325	5.8694	4.991	4.974	4.991	4.898	5.041	822,445	4.9563	-0.17%
2022-05-24	5.920	5.890	5.920	5.850	6.250	1,105,000	6,630,362	6.0003	4.999	4.974	4.999	4.940	5.278	1,308,571	5.0669	-2.95%
2022-05-23	6.100	6.080	6.110	5.850	6.190	1,091,000	6,513,991	5.9707	5.151	5.134	5.159	4.940	5.227	1,291,991	5.0418	0.66%
2022-05-20	6.060	6.040	6.060	5.960	6.330	1,776,500	10,761,959	6.0580	5.117	5.100	5.117	5.033	5.345	2,103,779	5.1155	-2.73%
2022-05-19	6.230	6.160	6.230	6.010	6.250	767,500	4,725,140	6.1565	5.261	5.202	5.261	5.075	5.278	908,894	5.1988	-0.48%
2022-05-18	6.260	6.220	6.260	5.920	6.380	1,460,500	9,026,730	6.1806	5.286	5.252	5.286	4.999	5.387	1,729,563	5.2191	1.46%
2022-05-17	6.170	6.150	6.170	6.010	6.280	1,329,500	8,165,420	6.1417	5.210	5.193	5.210	5.075	5.303	1,574,429	5.1863	0.98%
2022-05-16	6.110	6.060	6.120	5.800	6.320	2,675,500	16,148,610	6.0357	5.159	5.117	5.168	4.898	5.337	3,168,399	5.0968	1.50%
2022-05-13	6.020	6.010	6.020	5.300	6.060	9,073,001	51,811,511	5.7105	5.083	5.075	5.083	4.475	5.117	10,744,491	4.8221	13.58%
2022-05-12	5.300	5.300	5.330	5.250	6.700	13,860,000	77,571,970	5.5968	4.475	4.475	4.501	4.433	5.658	16,413,383	4.7261	-24.29%
2022-05-11	7.000	6.920	7.010	6.820	7.300	1,656,428	11,793,760	7.1200	5.911	5.843	5.919	5.759	6.164	1,961,586	6.0124	-2.10%
2022-05-10	7.150	7.150	7.190	6.800	7.230	1,662,683	11,617,258	6.9871	6.038	6.038	6.071	5.742	6.105	1,968,994	5.9001	-4.03%
2022-05-06	7.450	7.430	7.450	7.330	7.910	810,000	6,070,330	7.4942	6.291	6.274	6.291	6.190	6.679	959,224	6.3284	-7.22%
2022-05-05	8.030	7.980	8.030	7.970	8.500	1,092,500	8,930,992	8.1748	6.781	6.739	6.781	6.730	7.178	1,293,768	6.9031	-0.50%
2022-05-04	8.070	8.070	8.130	8.060	8.460	396,000	3,241,950	8.1867	6.815	6.815	6.865	6.806	7.144	468,954	6.9132	-3.00%
2022-05-03	8.320	8.300	8.320	8.000	8.610	1,195,000	9,959,875	8.3346	7.026	7.009	7.026	6.755	7.271	1,415,151	7.0380	-0.95%
2022-04-29	8.400	8.400	8.430	7.350	8.440	1,624,130	12,973,382	7.9879	7.093	7.093	7.119	6.207	7.127	1,923,338	6.7452	8.39%
2022-04-28	7.750	7.750	7.760	7.240	7.920	910,500	6,966,330	7.6511	6.544	6.544	6.553	6.114	6.688	1,078,238	6.4608	4.17%
2022-04-27	7.440	7.410	7.440	7.060	7.570	1,048,000	7,675,615	7.3241	6.283	6.257	6.283	5.962	6.392	1,241,070	6.1847	0.40%
2022-04-26	7.410	7.300	7.410	7.200	7.740	1,017,500	7,627,930	7.4967	6.257	6.164	6.257	6.080	6.536	1,204,951	6.3305	3.35%
2022-04-25	7.170	7.050	7.190	6.810	7.380	1,747,500	12,359,675	7.0728	6.055	5.953	6.071	5.751	6.232	2,069,436	5.9725	-3.89%
2022-04-22	7.460	7.450	7.460	7.190	7.740	1,459,000	10,959,955	7.5120	6.299	6.291	6.299	6.071	6.536	1,727,787	6.3433	0.54%
2022-04-21	7.420	7.410	7.440	7.350	7.880	1,445,500	10,904,120	7.5435	6.266	6.257	6.283	6.207	6.654	1,711,800	6.3700	-3.64%
2022-04-20	7.700	7.690	7.700	7.680	8.040	1,456,000	11,375,941	7.8131	6.502	6.494	6.502	6.485	6.789	1,724,234	6.5977	-5.29%
2022-04-19	8.130	8.050	8.130	7.780	8.250	1,218,000	9,776,620	8.0268	6.865	6.798	6.865	6.570	6.967	1,442,388	6.7781	-2.05%
2022-04-14	8.300	8.270	8.300	7.950	8.380	1,841,500	15,165,175	8.2352	7.009	6.983	7.009	6.713	7.076	2,180,754	6.9541	5.06%
2022-04-13	7.900	7.810	7.900	7.630	8.260	1,911,000	15,181,168	7.9441	6.671	6.595	6.671	6.443	6.975	2,263,057	6.7083	-0.25%
2022-04-12	7.920	7.820	7.920	7.600	8.020	2,233,000	17,405,955	7.7949	6.688	6.603	6.688	6.418	6.772	2,644,378	6.5822	2.86%
2022-04-11	7.700	7.700	7.710	7.510	8.560	4,957,000	38,721,322	7.8114	6.502	6.502	6.511	6.342	7.228	5,870,212	6.5962	-12.70%
2022-04-08	8.820	8.780	8.820	8.130	8.950	2,654,557	22,962,287	8.6501	7.448	7.414	7.448	6.865	7.558	3,143,597	7.3045	4.88%
2022-04-07	8.410	8.410	8.440	8.270	9.190	3,783,000	32,520,242	8.5964	7.102	7.102	7.127	6.983	7.760	4,479,930	7.2591	-2.89%
2022-04-06	8.660	8.510	8.660	7.550	8.920	7,010,500	59,108,952	8.4315	7.313	7.186	7.313	6.375	7.532	8,302,022	7.1198	10.46%
2022-04-04	7.840	7.840	7.870	7.000	8.250	4,380,500	33,880,295	7.7343	6.620	6.620	6.646	5.911	6.967	5,187,505	6.5311	13.13%
2022-04-01	6.930	6.900	6.930	6.210	6.930	4,093,942	27,461,544	6.7078	5.852	5.827	5.852	5.244	5.852	4,848,156	5.6643	11.24%
2022-03-31	6.230	6.210	6.230	5.970	6.300	1,722,000	10,651,829	6.1857	5.261	5.244	5.261	5.041	5.320	2,039,238	5.2234	0.65%
2022-03-30	6.190	6.190	6.230	5.760	6.430	8,936,500	55,598,564	6.2215	5.227	5.227	5.261	4.864	5.430	10,582,843	5.2537	9.75%
2022-03-29	5.640	5.640	5.680	5.580	5.930	2,810,082	15,904,698	5.6599	4.763	4.763	4.796	4.712	5.007	3,327,774	4.7794	-2.76%
2022-03-28	5.800	5.790	5.800	5.570	6.000	5,100,000	29,384,570	5.7617	4.898	4.889	4.898	4.703	5.067	6,039,557	4.8654	-3.33%
2022-03-25	6.000	5.990	6.020	5.800	6.600	17,316,687	106,071,638	6.1254	5.067	5.058	5.083	4.898	5.573	20,506,884	5.1725	-14.89%
2022-03-24	7.050	7.050	7.060	6.960	7.800	3,810,500	27,816,532	7.3000	5.953	5.953	5.962	5.877	6.587	4,512,496	6.1643	-6.37%
2022-03-23	7.530	7.530	7.550	7.370	7.940	1,914,872	14,530,152	7.5881	6.359	6.359	6.375	6.223	6.705	2,267,643	6.4076	-3.71%
2022-03-22	7.820	7.820	7.830	7.010	7.860	2,334,500	17,454,899	7.4769	6.603	6.603	6.612	5.919	6.637	2,764,577	6.3138	4.97%
2022-03-21	7.450	7.440	7.450	7.210	8.570	3,456,501	26,337,647	7.6197	6.291	6.283	6.291	6.088	7.237	4,093,281	6.4344	-4.24%
2022-03-18	7.780	7.780	7.820	7.430	8.640	8,414,500	66,429,209	7.8946	6.570	6.570	6.603	6.274	7.296	9,964,676	6.6665	-13.56%
2022-03-17	9.000	8.960	9.000	7.220	9.750	7,246,000	64,408,029	8.8888	7.600	7.566	7.600	6.097	8.233	8,580,907	7.5060	32.94%
2022-03-16	6.770	6.760	6.770	4.990	7.130	10,785,000	65,640,490	6.0863	5.717	5.708	5.717	4.214	6.021	12,771,886	5.1395	10.08%
2022-03-15	6.150	6.090	6.150	5.980	7.200	7,096,000	46,238,389	6.5161	5.193	5.143	5.193	5.050	6.080	8,403,273	5.5024	-10.74%
2022-03-14	6.890	6.880	6.910	6.780	9.360	4,502,500	33,311,795	7.3985	5.818	5.810	5.835	5.725	7.904	5,331,981	6.2475	-23.44%
2022-03-11	9.000	8.980	9.000	8.900	9.900	1,992,500	18,393,300	9.2313	7.600	7.583	7.600	7.515	8.360	2,359,572	7.7952	-6.25%
2022-03-10	9.600	9.600	9.650	9.260	10.32	3,719,150	35,762,481	9.6158	8.107	8.107	8.149	7.819	8.715	4,404,317	8.1199	-2.04%
2022-03-09	9.800	9.780	9.800	9.330	10.24	4,566,000	44,217,937	9.6842	8.275	8.259	8.275	7.879	8.647	5,407,179	8.1776	0.31%
2022-03-08	9.770	9.710	9.770	9.710	11.44	3,555,000	35,941,686	10.110	8.250	8.199	8.250	8.199	9.660	4,209,926	8.5374	-14.30%
2022-03-07	11.40	11.38	11.40	11.34	12.04	3,081,000	35,566,880	11.544	9.627	9.610	9.627	9.576	10.17	3,648,603	9.7481	-6.71%
2022-03-04	12.22	12.20	12.22	12.10	12.54	592,500	7,255,440	12.245	10.32	10.30	10.32	10.22	10.59	701,654	10.340	-4.83%
2022-03-03	12.84	12.74	12.84	12.58	13.20	810,500	10,302,690	12.712	10.84	10.76	10.84	10.62	11.15	959,816	10.734	-0.31%
2022-03-02	12.88	12.74	12.88	12.58	13.54	1,287,000	16,435,780	12.771	10.88	10.76	10.88	10.62	11.43	1,524,100	10.784	-4.59%
2022-03-01	13.50	13.46	13.50	13.18	13.76	1,346,502	18,113,263	13.452	11.40	11.37	11.40	11.13	11.62	1,594,564	11.359	-1.03%
2022-02-28	13.64	13.62	13.64	13.40	14.12	1,919,500	26,245,538	13.673	11.52	11.50	11.52	11.32	11.92	2,273,123	11.546	-3.54%
2022-02-25	14.14	14.12	14.14	14.00	15.36	1,914,000	27,746,570	14.497	11.94	11.92	11.94	11.82	12.97	2,266,610	12.241	-7.46%
2022-02-24	15.28	14.86	15.28	14.70	15.62	1,079,500	16,177,771	14.986	12.90	12.55	12.90	12.41	13.19	1,278,373	12.655	-3.90%
2022-02-23	15.90	15.90	15.96	15.60	16.18	375,000	5,961,260	15.897	13.43	13.43	13.48	13.17	13.66	444,085	13.424	0.25%
2022-02-22	15.86	15.74	15.86	15.50	16.08	623,348	9,829,932	15.770	13.39	13.29	13.39	13.09	13.58	738,185	13.316	-4.34%
2022-02-21	16.58	16.40	16.58	16.06	16.94	385,500	6,314,388	16.380	14.00	13.85	14.00	13.56	14.30	456,519	13.832	-1.66%
2022-02-18	16.86	16.84	16.90	16.60	17.20	611,000	10,337,255	16.919	14.24	14.22	14.27	14.02	14.52	723,563	14.287	1.08%
2022-02-17	16.68	16.68	16.72	16.60	17.44	259,000	4,345,677	16.779	14.09	14.09	14.12	14.02	14.73	306,715	14.168	-2.23%
2022-02-16	17.06	17.04	17.06	16.50	17.44	384,500	6,558,360	17.057	14.41	14.39	14.41	13.93	14.73	455,335	14.403	1.07%
2022-02-15	16.88	16.88	16.92	16.70	17.52	757,500	12,831,360	16.939	14.25	14.25	14.29	14.10	14.79	897,052	14.304	-3.87%
2022-02-14	17.56	17.56	17.60	16.96	17.70	954,000	16,590,110	17.390	14.83	14.83	14.86	14.32	14.95	1,129,752	14.685	-4.25%
2022-02-11	18.34	18.26	18.34	17.72	19.00	3,035,500	55,592,770	18.314	15.49	15.42	15.49	14.96	16.04	3,594,720	15.465	5.04%
2022-02-10	17.46	17.50	17.52	16.88	17.68	1,271,144	22,004,135	17.310	14.74	14.78	14.79	14.25	14.93	1,505,323	14.618	1.51%
2022-02-09	17.20	17.08	17.20	16.38	17.46	1,731,500	29,660,170	17.130	14.52	14.42	14.52	13.83	14.74	2,050,489	14.465	4.37%
2022-02-08	16.48	16.48	16.58	16.22	17.80	1,388,730	23,222,158	16.722	13.92	13.92	14.00	13.70	15.03	1,644,571	14.120	-7.93%
2022-02-07	17.90	17.76	17.90	16.72	18.00	1,980,500	35,064,070	17.705	15.12	15.00	15.12	14.12	15.20	2,345,361	14.950	7.06%
2022-02-04	16.72	16.72	16.82	15.84	16.96	295,500	4,913,500	16.628	14.12	14.12	14.20	13.38	14.32	349,939	14.041	2.45%
2022-01-31	16.32	16.32	16.38	15.14	16.66	298,000	4,845,130	16.259	13.78	13.78	13.83	12.78	14.07	352,900	13.729	3.68%
2022-01-28	15.74	15.72	15.76	14.92	15.80	423,500	6,471,240	15.280	13.29	13.27	13.31	12.60	13.34	501,520	12.903	-0.51%
2022-01-27	15.82	15.68	15.82	15.42	15.96	344,000	5,384,520	15.653	13.36	13.24	13.36	13.02	13.48	407,374	13.218	-3.42%
2022-01-26	16.38	16.38	16.40	15.94	16.78	278,000	4,562,840	16.413	13.83	13.83	13.85	13.46	14.17	329,215	13.860	-1.09%
2022-01-25	16.56	16.56	16.58	16.16	17.06	1,258,500	21,070,520	16.743	13.98	13.98	14.00	13.65	14.41	1,490,349	14.138	1.85%
2022-01-24	16.26	16.26	16.34	16.00	16.86	1,287,999	21,396,983	16.613	13.73	13.73	13.80	13.51	14.24	1,525,283	14.028	0.25%
2022-01-21	16.22	16.12	16.22	15.20	16.80	1,953,000	31,446,761	16.102	13.70	13.61	13.70	12.84	14.19	2,312,795	13.597	-0.98%
2022-01-20	16.38	16.34	16.38	14.04	16.38	4,753,000	75,461,720	15.877	13.83	13.80	13.83	11.86	13.83	5,628,630	13.407	16.17%
2022-01-19	14.10	14.10	14.14	13.40	14.44	830,500	11,701,420	14.090	11.91	11.91	11.94	11.32	12.19	983,500	11.898	4.75%
2022-01-18	13.46	13.42	13.46	13.32	13.98	2,112,500	28,627,244	13.551	11.37	11.33	11.37	11.25	11.81	2,501,679	11.443	-1.61%
2022-01-17	13.68	13.64	13.68	13.62	14.24	384,000	5,308,446	13.824	11.55	11.52	11.55	11.50	12.02	454,743	11.674	-5.13%
2022-01-14	14.42	14.38	14.42	14.22	14.50	497,500	7,122,310	14.316	12.18	12.14	12.18	12.01	12.24	589,153	12.089	0.98%
2022-01-13	14.28	14.28	14.30	14.26	15.60	734,500	10,737,430	14.619	12.06	12.06	12.08	12.04	13.17	869,815	12.345	-7.03%
2022-01-12	15.36	15.32	15.36	14.90	15.86	724,000	11,102,340	15.335	12.97	12.94	12.97	12.58	13.39	857,380	12.949	-3.15%
2022-01-11	15.86	15.82	15.94	15.14	15.96	1,015,000	15,931,650	15.696	13.39	13.36	13.46	12.78	13.48	1,201,990	13.254	2.59%
2022-01-10	15.46	15.36	15.46	14.50	15.50	1,011,000	15,334,105	15.167	13.05	12.97	13.05	12.24	13.09	1,197,253	12.808	7.51%
2022-01-07	14.38	14.30	14.38	13.12	14.50	3,047,535	42,761,319	14.031	12.14	12.08	12.14	11.08	12.24	3,608,973	11.849	4.35%
2022-01-06	13.78	13.58	13.78	13.02	14.22	1,501,500	20,243,105	13.482	11.64	11.47	11.64	10.99	12.01	1,778,116	11.385	-4.31%
2022-01-05	14.40	14.16	14.40	14.00	14.64	1,043,000	14,891,386	14.277	12.16	11.96	12.16	11.82	12.36	1,235,149	12.056	-3.74%
2022-01-04	14.96	14.84	14.96	14.28	15.48	1,646,000	24,735,550	15.028	12.63	12.53	12.63	12.06	13.07	1,949,237	12.690	6.25%
2022-01-03	14.08	14.00	14.08	13.74	14.48	312,500	4,403,506	14.091	11.89	11.82	11.89	11.60	12.23	370,071	11.899	-2.90%
2021-12-31	14.50	14.50	14.72	14.20	14.98	497,000	7,258,040	14.604	12.24	12.24	12.43	11.99	12.65	588,561	12.332	0.00%
2021-12-30	14.50	14.50	14.54	13.56	14.56	1,302,000	18,458,190	14.177	12.24	12.24	12.28	11.45	12.29	1,541,863	11.971	2.55%
2021-12-29	14.14	14.02	14.14	13.90	14.48	445,500	6,292,760	14.125	11.94	11.84	11.94	11.74	12.23	527,573	11.928	-2.35%
2021-12-28	14.48	14.42	14.48	14.10	14.74	3,831,000	55,354,960	14.449	12.23	12.18	12.23	11.91	12.45	4,536,773	12.201	1.26%
2021-12-24	14.30	14.10	14.30	14.10	14.88	424,500	6,099,280	14.368	12.08	11.91	12.08	11.91	12.57	502,704	12.133	-4.16%
2021-12-23	14.92	14.88	14.92	14.48	15.22	779,000	11,546,862	14.823	12.60	12.57	12.60	12.23	12.85	922,513	12.517	3.61%
2021-12-22	14.40	14.38	14.44	14.04	15.38	1,142,000	16,439,935	14.396	12.16	12.14	12.19	11.86	12.99	1,352,387	12.156	0.84%
2021-12-21	14.28	14.28	14.32	13.44	14.60	1,557,783	22,242,110	14.278	12.06	12.06	12.09	11.35	12.33	1,844,768	12.057	6.41%
2021-12-20	13.42	13.42	13.48	13.24	14.20	827,000	11,375,293	13.755	11.33	11.33	11.38	11.18	11.99	979,356	11.615	-2.61%
2021-12-17	13.78	13.76	13.78	13.44	14.04	1,314,000	18,001,330	13.700	11.64	11.62	11.64	11.35	11.86	1,556,074	11.568	-1.57%
2021-12-16	14.00	13.92	14.00	13.64	14.18	631,500	8,811,956	13.954	11.82	11.75	11.82	11.52	11.97	747,839	11.783	2.34%
2021-12-15	13.68	13.50	13.68	13.40	14.30	1,172,000	15,977,085	13.632	11.55	11.40	11.55	11.32	12.08	1,387,914	11.512	0.00%
2021-12-14	13.68	13.66	13.68	13.48	15.26	2,198,000	30,648,410	13.944	11.55	11.53	11.55	11.38	12.89	2,602,930	11.775	-9.88%
2021-12-13	15.18	15.10	15.18	15.02	15.98	1,211,500	18,332,729	15.132	12.82	12.75	12.82	12.68	13.49	1,434,691	12.778	-2.44%
2021-12-10	15.56	15.42	15.56	15.34	15.90	650,000	10,108,850	15.552	13.14	13.02	13.14	12.95	13.43	769,747	13.133	-3.47%
2021-12-09	16.12	15.96	16.12	15.74	16.36	1,135,120	18,152,734	15.992	13.61	13.48	13.61	13.29	13.81	1,344,239	13.504	2.94%
2021-12-08	15.66	15.48	15.66	15.36	16.00	553,500	8,625,760	15.584	13.22	13.07	13.22	12.97	13.51	655,470	13.160	-0.76%
2021-12-07	15.78	15.72	15.78	15.06	15.84	1,607,388	25,014,096	15.562	13.33	13.27	13.33	12.72	13.38	1,903,512	13.141	4.64%
2021-12-06	15.08	15.08	15.16	15.00	16.20	879,000	13,429,759	15.278	12.73	12.73	12.80	12.67	13.68	1,040,935	12.902	-5.28%
2021-12-03	15.92	15.90	15.92	15.76	16.50	813,000	13,016,440	16.010	13.44	13.43	13.44	13.31	13.93	962,776	13.520	-3.40%
2021-12-02	16.48	16.48	16.50	16.32	16.98	506,500	8,358,460	16.502	13.92	13.92	13.93	13.78	14.34	599,811	13.935	0.49%
2021-12-01	16.40	16.32	16.40	15.72	16.88	933,000	15,334,105	16.435	13.85	13.78	13.85	13.27	14.25	1,104,884	13.878	4.19%
2021-11-30	15.74	15.72	15.74	15.60	17.28	1,323,000	21,068,240	15.925	13.29	13.27	13.29	13.17	14.59	1,566,732	13.447	-5.29%
2021-11-29	16.62	16.44	16.64	16.44	17.70	1,361,500	22,688,990	16.665	14.03	13.88	14.05	13.88	14.95	1,612,325	14.072	-2.69%
2021-11-26	17.08	17.08	17.10	17.04	18.18	601,500	10,380,600	17.258	14.42	14.42	14.44	14.39	15.35	712,312	14.573	-3.17%
2021-11-25	17.64	17.58	17.64	16.50	18.00	730,500	12,910,520	17.674	14.90	14.85	14.90	13.93	15.20	865,078	14.924	3.89%
2021-11-24	16.98	16.96	16.98	16.24	17.22	504,686	8,522,162	16.886	14.34	14.32	14.34	13.71	14.54	597,663	14.259	0.00%
2021-11-23	16.98	16.94	16.98	16.90	17.98	878,500	15,009,530	17.085	14.34	14.30	14.34	14.27	15.18	1,040,343	14.427	-3.19%
2021-11-22	17.54	17.32	17.54	17.32	18.34	607,500	10,714,330	17.637	14.81	14.63	14.81	14.63	15.49	719,418	14.893	-2.07%
2021-11-19	18.06	17.78	18.06	16.42	18.06	3,200,175	55,987,615	17.495	15.12	14.89	15.12	13.75	15.12	3,821,473	14.651	7.89%
2021-11-18	16.74	16.72	16.74	16.50	17.40	1,217,500	20,276,810	16.654	14.02	14.00	14.02	13.82	14.57	1,453,871	13.947	-3.13%
2021-11-17	17.28	17.20	17.28	17.18	18.04	1,660,000	29,035,790	17.491	14.47	14.40	14.47	14.39	15.11	1,982,281	14.648	-4.00%
2021-11-16	18.00	17.94	18.00	16.66	18.00	1,537,897	27,250,190	17.719	15.07	15.02	15.07	13.95	15.07	1,836,472	14.838	7.66%
2021-11-15	16.72	16.72	16.78	16.72	17.60	1,313,000	22,225,440	16.927	14.00	14.00	14.05	14.00	14.74	1,567,912	14.175	-1.65%
2021-11-12	17.00	16.98	17.00	16.80	17.60	1,063,500	18,208,696	17.121	14.24	14.22	14.24	14.07	14.74	1,269,973	14.338	-3.95%
2021-11-11	17.70	17.66	17.70	16.76	17.70	2,014,000	34,802,010	17.280	14.82	14.79	14.82	14.04	14.82	2,405,008	14.471	1.72%
2021-11-10	17.40	17.40	17.44	15.50	17.48	1,133,000	18,839,953	16.628	14.57	14.57	14.60	12.98	14.64	1,352,966	13.925	9.16%
2021-11-09	15.94	15.92	16.00	15.80	16.22	268,000	4,310,270	16.083	13.35	13.33	13.40	13.23	13.58	320,031	13.468	0.63%
2021-11-08	15.84	15.82	15.84	15.80	16.64	375,500	6,006,560	15.996	13.26	13.25	13.26	13.23	13.93	448,401	13.395	-3.53%
2021-11-05	16.42	16.28	16.42	16.08	17.10	766,029	12,617,655	16.472	13.75	13.63	13.75	13.47	14.32	914,750	13.794	-4.98%
2021-11-04	17.28	17.28	17.32	17.20	18.70	647,500	11,523,990	17.798	14.47	14.47	14.50	14.40	15.66	773,209	14.904	-4.21%
2021-11-03	18.04	18.02	18.06	17.40	18.40	1,014,000	18,279,774	18.027	15.11	15.09	15.12	14.57	15.41	1,210,863	15.096	3.09%
2021-11-02	17.50	17.50	17.54	17.42	18.30	1,230,500	21,735,499	17.664	14.65	14.65	14.69	14.59	15.32	1,469,395	14.792	-1.91%
2021-11-01	17.84	17.84	17.88	17.00	18.20	1,289,500	22,916,554	17.772	14.94	14.94	14.97	14.24	15.24	1,539,850	14.882	1.36%
2021-10-29	17.60	17.58	17.60	16.84	17.98	2,720,500	47,935,980	17.620	14.74	14.72	14.74	14.10	15.06	3,248,671	14.756	0.92%
2021-10-28	17.44	17.32	17.44	17.16	18.58	646,500	11,377,295	17.598	14.60	14.50	14.60	14.37	15.56	772,015	14.737	-0.34%
2021-10-27	17.50	17.48	17.50	17.46	18.66	1,274,000	22,899,840	17.975	14.65	14.64	14.65	14.62	15.63	1,521,341	15.052	-1.80%
2021-10-26	17.82	17.76	17.82	17.28	18.20	1,715,000	30,441,651	17.750	14.92	14.87	14.92	14.47	15.24	2,047,959	14.864	-3.05%
2021-10-25	18.38	18.38	18.40	17.88	18.86	2,427,286	44,406,454	18.295	15.39	15.39	15.41	14.97	15.79	2,898,531	15.320	-3.57%
2021-10-22	19.06	19.06	19.08	18.64	20.40	4,635,500	89,651,211	19.340	15.96	15.96	15.98	15.61	17.08	5,535,459	16.196	1.28%
2021-10-21	18.82	18.80	18.82	17.04	19.08	3,913,291	72,368,201	18.493	15.76	15.74	15.76	14.27	15.98	4,673,037	15.486	9.04%
2021-10-20	17.26	17.26	17.30	14.98	17.56	3,194,000	53,639,165	16.794	14.45	14.45	14.49	12.54	14.71	3,814,099	14.063	13.85%
2021-10-19	15.16	15.14	15.16	14.90	15.46	977,500	14,780,880	15.121	12.70	12.68	12.70	12.48	12.95	1,167,277	12.663	-1.43%
2021-10-18	15.38	15.38	15.42	15.04	15.62	907,000	13,834,120	15.253	12.88	12.88	12.91	12.59	13.08	1,083,089	12.773	-0.90%
2021-10-15	15.52	15.44	15.52	15.40	16.40	845,000	13,212,085	15.636	13.00	12.93	13.00	12.90	13.73	1,009,052	13.094	-5.02%
2021-10-12	16.34	16.32	16.34	15.70	16.54	1,975,000	31,718,287	16.060	13.68	13.67	13.68	13.15	13.85	2,358,436	13.449	0.49%
2021-10-11	16.26	16.18	16.26	15.98	17.14	1,096,000	17,986,786	16.411	13.62	13.55	13.62	13.38	14.35	1,308,783	13.743	-1.81%
2021-10-08	16.56	16.56	16.62	16.40	17.96	1,629,928	27,402,963	16.812	13.87	13.87	13.92	13.73	15.04	1,946,370	14.079	-5.69%
2021-10-07	17.56	17.52	17.56	17.30	17.98	543,500	9,578,127	17.623	14.71	14.67	14.71	14.49	15.06	649,018	14.758	3.29%
2021-10-06	17.00	17.00	17.12	16.70	18.80	423,500	7,240,905	17.098	14.24	14.24	14.34	13.98	15.74	505,720	14.318	-2.41%
2021-10-05	17.42	17.40	17.42	17.14	18.62	567,000	9,863,918	17.397	14.59	14.57	14.59	14.35	15.59	677,080	14.568	-3.76%
2021-10-04	18.10	18.04	18.10	17.64	18.60	285,000	5,141,075	18.039	15.16	15.11	15.16	14.77	15.58	340,331	15.106	-0.55%
2021-09-30	18.20	18.18	18.20	18.02	18.78	793,500	14,599,922	18.399	15.24	15.22	15.24	15.09	15.73	947,554	15.408	-2.47%
2021-09-29	18.66	18.58	18.66	17.32	18.82	1,766,500	31,922,861	18.071	15.63	15.56	15.63	14.50	15.76	2,109,457	15.133	6.63%
2021-09-28	17.50	17.50	17.56	15.82	18.02	4,328,500	74,886,868	17.301	14.65	14.65	14.71	13.25	15.09	5,168,856	14.488	8.43%
2021-09-27	16.14	16.14	16.16	16.02	18.40	4,244,500	71,092,406	16.749	13.52	13.52	13.53	13.42	15.41	5,068,548	14.026	-9.33%
2021-09-24	17.80	17.64	17.80	17.52	19.08	2,860,500	51,388,201	17.965	14.91	14.77	14.91	14.67	15.98	3,415,852	15.044	-4.61%
2021-09-23	18.66	18.66	18.68	18.16	19.68	2,368,646	44,245,788	18.680	15.63	15.63	15.64	15.21	16.48	2,828,507	15.643	-1.79%
2021-09-21	19.00	19.00	19.02	16.10	19.30	988,500	18,532,950	18.749	15.91	15.91	15.93	13.48	16.16	1,180,412	15.700	6.74%
2021-09-20	17.80	17.70	17.82	17.48	18.66	1,849,500	34,552,388	18.682	14.91	14.82	14.92	14.64	15.63	2,208,571	15.645	-6.41%
2021-09-17	19.02	18.98	19.02	18.28	19.22	2,959,500	55,846,516	18.870	15.93	15.89	15.93	15.31	16.10	3,534,072	15.802	4.97%
2021-09-16	18.12	18.10	18.16	17.96	19.66	1,067,000	19,686,660	18.450	15.17	15.16	15.21	15.04	16.46	1,274,153	15.451	-7.17%
2021-09-15	19.52	19.26	19.52	19.26	20.40	1,263,000	24,963,225	19.765	16.35	16.13	16.35	16.13	17.08	1,508,205	16.552	-3.60%
2021-09-14	20.25	20.15	20.25	20.10	21.00	820,500	16,800,875	20.476	16.96	16.87	16.96	16.83	17.59	979,796	17.147	-3.11%
2021-09-13	20.90	20.80	20.90	19.92	21.50	1,543,000	32,092,720	20.799	17.50	17.42	17.50	16.68	18.00	1,842,566	17.417	0.97%
2021-09-10	20.70	20.70	20.75	19.80	20.85	1,493,000	30,120,920	20.175	17.33	17.33	17.38	16.58	17.46	1,782,858	16.895	2.48%
2021-09-09	20.20	19.80	20.20	19.64	20.90	947,418	18,985,564	20.039	16.92	16.58	16.92	16.45	17.50	1,131,354	16.781	-3.12%
2021-09-08	20.85	20.75	20.85	20.60	21.20	551,831	11,515,199	20.867	17.46	17.38	17.46	17.25	17.75	658,966	17.475	-0.24%
2021-09-07	20.90	20.90	20.95	20.90	21.80	714,211	15,043,223	21.063	17.50	17.50	17.54	17.50	18.26	852,871	17.638	-4.13%
2021-09-06	21.80	21.70	21.85	21.55	22.15	292,500	6,376,650	21.801	18.26	18.17	18.30	18.05	18.55	349,287	18.256	-2.90%
2021-09-03	22.45	22.35	22.50	21.85	22.70	339,500	7,587,575	22.349	18.80	18.72	18.84	18.30	19.01	405,412	18.716	0.67%
2021-09-02	22.30	22.25	22.30	21.15	22.55	641,500	14,107,200	21.991	18.67	18.63	18.67	17.71	18.88	766,044	18.416	2.29%
2021-09-01	21.80	21.50	21.80	21.30	22.30	313,500	6,809,375	21.720	18.26	18.00	18.26	17.84	18.67	374,364	18.189	1.40%
2021-08-31	21.50	21.40	21.55	21.10	21.70	243,500	5,217,050	21.425	18.00	17.92	18.05	17.67	18.17	290,774	17.942	-0.92%
2021-08-30	21.70	21.65	21.70	21.55	22.15	326,500	7,137,575	21.861	18.17	18.13	18.17	18.05	18.55	389,888	18.307	-2.69%
2021-08-27	22.30	22.25	22.30	22.15	23.00	182,000	4,099,400	22.524	18.67	18.63	18.67	18.55	19.26	217,334	18.862	-1.55%
2021-08-26	22.65	22.60	22.65	22.45	24.30	458,500	10,432,675	22.754	18.97	18.93	18.97	18.80	20.35	547,515	19.055	-4.83%
2021-08-25	23.80	23.75	23.85	23.15	24.15	275,500	6,498,375	23.588	19.93	19.89	19.97	19.39	20.22	328,987	19.753	-0.21%
2021-08-24	23.85	23.75	23.85	22.90	24.30	1,051,000	24,664,150	23.467	19.97	19.89	19.97	19.18	20.35	1,255,046	19.652	1.71%
2021-08-23	23.45	23.35	23.45	22.55	24.30	1,999,000	46,672,451	23.348	19.64	19.55	19.64	18.88	20.35	2,387,096	19.552	4.92%
2021-08-20	22.35	22.25	22.35	20.80	23.15	3,302,500	73,717,087	22.322	18.72	18.63	18.72	17.42	19.39	3,943,664	18.693	4.44%
2021-08-19	21.40	21.40	21.45	20.50	22.95	2,516,500	54,255,587	21.560	17.92	17.92	17.96	17.17	19.22	3,005,066	18.055	-2.51%
2021-08-18	21.95	21.75	22.00	21.35	22.30	708,000	15,431,450	21.796	18.38	18.21	18.42	17.88	18.67	845,455	18.252	-0.45%
2021-08-17	22.05	22.00	22.05	21.50	22.95	455,000	10,042,450	22.071	18.47	18.42	18.47	18.00	19.22	543,336	18.483	-3.92%
2021-08-16	22.95	22.70	23.00	22.10	23.10	559,500	12,631,900	22.577	19.22	19.01	19.26	18.51	19.34	668,124	18.907	-0.43%
2021-08-13	23.05	23.00	23.05	22.50	23.25	543,000	12,419,700	22.872	19.30	19.26	19.30	18.84	19.47	648,421	19.154	-0.65%
2021-08-12	23.20	23.05	23.20	22.55	23.65	827,000	19,248,425	23.275	19.43	19.30	19.43	18.88	19.80	987,558	19.491	-0.85%
2021-08-11	23.40	23.40	23.50	22.25	23.85	2,441,500	56,930,950	23.318	19.60	19.60	19.68	18.63	19.97	2,915,505	19.527	5.17%
2021-08-10	22.25	22.00	22.25	21.45	22.35	458,000	10,058,100	21.961	18.63	18.42	18.63	17.96	18.72	546,918	18.390	3.01%
2021-08-09	21.60	21.55	21.60	20.90	21.85	314,000	6,767,175	21.552	18.09	18.05	18.09	17.50	18.30	374,962	18.048	0.70%
2021-08-06	21.45	21.40	21.45	21.05	21.75	431,733	9,212,411	21.338	17.96	17.92	17.96	17.63	18.21	515,552	17.869	0.70%
2021-08-05	21.30	21.30	21.35	21.25	21.90	338,000	7,273,200	21.518	17.84	17.84	17.88	17.80	18.34	403,621	18.020	-2.74%
2021-08-04	21.90	21.90	21.95	21.50	22.25	382,968	8,408,410	21.956	18.34	18.34	18.38	18.00	18.63	457,319	18.386	0.23%
2021-08-03	21.85	21.75	21.85	21.45	22.25	471,540	10,277,424	21.795	18.30	18.21	18.30	17.96	18.63	563,087	18.252	-3.32%
2021-08-02	22.60	22.60	22.65	21.45	22.70	611,000	13,503,775	22.101	18.93	18.93	18.97	17.96	19.01	729,623	18.508	-0.44%
2021-07-30	22.70	22.65	22.75	22.10	23.00	452,500	10,199,575	22.540	19.01	18.97	19.05	18.51	19.26	540,351	18.876	-4.82%
2021-07-29	23.85	23.75	23.85	22.35	24.50	2,551,000	60,406,625	23.680	19.97	19.89	19.97	18.72	20.52	3,046,264	19.830	6.71%
2021-07-28	22.35	22.35	22.40	20.70	22.80	4,946,544	107,435,041	21.719	18.72	18.72	18.76	17.33	19.09	5,906,890	18.188	8.50%
2021-07-27	20.60	20.50	20.60	20.20	22.25	1,624,269	34,375,510	21.164	17.25	17.17	17.25	16.92	18.63	1,939,613	17.723	-7.42%
2021-07-26	22.25	22.20	22.25	21.25	23.90	2,553,500	56,535,450	22.140	18.63	18.59	18.63	17.80	20.01	3,049,249	18.541	-7.10%
2021-07-23	23.95	23.90	23.95	23.50	25.25	1,317,000	31,588,475	23.985	20.06	20.01	20.06	19.68	21.14	1,572,689	20.086	-5.15%
2021-07-22	25.25	25.20	25.25	24.75	25.35	196,019	4,901,625	25.006	21.14	21.10	21.14	20.73	21.23	234,075	20.940	2.64%
2021-07-21	24.60	24.55	24.60	24.30	25.20	882,500	21,901,850	24.818	20.60	20.56	20.60	20.35	21.10	1,053,833	20.783	1.23%
2021-07-20	24.30	24.30	24.35	24.15	25.50	512,515	12,570,255	24.527	20.35	20.35	20.39	20.22	21.35	612,017	20.539	-4.52%
2021-07-19	25.45	25.45	25.50	25.30	26.20	625,000	16,005,275	25.608	21.31	21.31	21.35	21.19	21.94	746,341	21.445	-2.68%
2021-07-16	26.15	26.00	26.15	25.70	26.35	410,040	10,656,019	25.988	21.90	21.77	21.90	21.52	22.07	489,647	21.763	0.19%
2021-07-15	26.10	26.05	26.15	25.80	26.50	1,532,300	39,981,554	26.093	21.86	21.81	21.90	21.61	22.19	1,829,788	21.850	-3.15%
2021-07-14	26.95	26.80	26.95	26.45	27.25	360,000	9,653,450	26.815	22.57	22.44	22.57	22.15	22.82	429,892	22.456	-0.55%
2021-07-13	27.10	27.05	27.10	26.25	27.30	1,867,582	50,411,264	26.993	22.69	22.65	22.69	21.98	22.86	2,230,164	22.604	4.03%
2021-07-12	26.05	26.05	26.15	25.80	27.20	1,799,740	47,448,671	26.364	21.81	21.81	21.90	21.61	22.78	2,149,150	22.078	-2.07%
2021-07-09	26.60	26.50	26.65	25.60	26.90	713,500	18,780,850	26.322	22.28	22.19	22.32	21.44	22.53	852,022	22.043	-1.12%
2021-07-08	26.90	26.60	26.90	26.30	27.25	2,332,148	62,270,406	26.701	22.53	22.28	22.53	22.02	22.82	2,784,923	22.360	-2.18%
2021-07-07	27.50	27.50	27.55	27.20	28.40	1,559,500	43,019,400	27.585	23.03	23.03	23.07	22.78	23.78	1,862,269	23.101	-1.61%
2021-07-06	27.95	27.70	27.95	26.70	27.95	2,272,000	62,953,800	27.709	23.41	23.20	23.41	22.36	23.41	2,713,097	23.204	3.33%
2021-07-05	27.05	26.95	27.05	26.85	28.10	946,500	25,945,750	27.412	22.65	22.57	22.65	22.48	23.53	1,130,258	22.956	-1.81%
2021-07-02	27.55	27.50	27.55	26.70	28.30	1,441,166	39,553,689	27.446	23.07	23.03	23.07	22.36	23.70	1,720,961	22.983	0.92%
2021-06-30	27.30	27.20	27.30	26.55	27.80	1,027,000	27,703,950	26.976	22.86	22.78	22.86	22.23	23.28	1,226,387	22.590	-1.09%
2021-06-29	27.60	27.50	27.65	27.00	27.65	836,000	22,840,687	27.321	23.11	23.03	23.15	22.61	23.15	998,305	22.879	-0.18%
2021-06-28	27.65	27.60	27.65	27.10	28.05	416,000	11,477,175	27.589	23.15	23.11	23.15	22.69	23.49	496,764	23.104	-0.54%
2021-06-25	27.80	27.80	27.85	27.10	28.25	698,398	19,381,233	27.751	23.28	23.28	23.32	22.69	23.66	833,988	23.239	-1.07%
2021-06-24	28.10	28.00	28.10	27.15	28.30	922,500	25,750,767	27.914	23.53	23.45	23.53	22.74	23.70	1,101,599	23.376	1.81%
2021-06-23	27.60	27.60	27.65	27.00	29.00	1,983,500	55,379,400	27.920	23.11	23.11	23.15	22.61	24.29	2,368,586	23.381	1.66%
2021-06-22	27.15	26.95	27.15	26.20	27.50	1,211,500	32,739,975	27.024	22.74	22.57	22.74	21.94	23.03	1,446,707	22.631	1.31%
2021-06-21	26.80	26.55	26.80	26.40	27.65	1,105,500	29,487,725	26.674	22.44	22.23	22.44	22.11	23.15	1,320,127	22.337	-3.25%
2021-06-18	27.70	27.50	27.70	27.30	28.80	1,250,500	35,010,175	27.997	23.20	23.03	23.20	22.86	24.12	1,493,278	23.445	0.73%
2021-06-17	27.50	27.25	27.50	26.35	27.75	1,284,500	34,961,043	27.218	23.03	22.82	23.03	22.07	23.24	1,533,879	22.793	2.61%
2021-06-16	26.80	26.60	26.80	26.50	27.70	378,500	10,164,450	26.855	22.44	22.28	22.44	22.19	23.20	451,984	22.489	-2.79%
2021-06-15	27.75	27.70	27.75	27.45	28.65	592,050	16,453,090	27.790	23.09	23.05	23.09	22.84	23.84	711,609	23.121	-2.63%
2021-06-11	28.50	28.50	28.55	27.65	28.70	562,500	15,937,275	28.333	23.71	23.71	23.75	23.00	23.88	676,092	23.573	0.71%
2021-06-10	28.30	28.25	28.30	27.20	29.05	1,272,000	35,367,305	27.804	23.55	23.50	23.55	22.63	24.17	1,528,869	23.133	0.00%
2021-06-09	28.30	28.25	28.30	28.20	28.85	312,000	8,887,756	28.486	23.55	23.50	23.55	23.46	24.00	375,006	23.700	-1.57%
2021-06-08	28.75	28.75	28.80	28.60	29.60	474,000	13,701,340	28.906	23.92	23.92	23.96	23.79	24.63	569,720	24.049	-0.17%
2021-06-07	28.80	28.65	28.80	28.25	28.95	507,000	14,532,875	28.664	23.96	23.84	23.96	23.50	24.09	609,384	23.848	1.59%
2021-06-04	28.35	28.15	28.35	27.80	28.60	678,000	19,058,600	28.110	23.59	23.42	23.59	23.13	23.79	814,916	23.387	-1.73%
2021-06-03	28.85	28.80	28.90	28.75	29.95	352,066	10,222,155	29.035	24.00	23.96	24.04	23.92	24.92	423,163	24.157	-2.70%
2021-06-02	29.65	29.55	29.65	29.15	30.15	394,000	11,681,300	29.648	24.67	24.59	24.67	24.25	25.08	473,565	24.667	-1.66%
2021-06-01	30.15	30.00	30.15	29.40	30.65	328,500	9,867,425	30.038	25.08	24.96	25.08	24.46	25.50	394,838	24.991	0.17%
2021-05-31	30.10	29.95	30.10	28.65	30.10	1,119,000	32,957,950	29.453	25.04	24.92	25.04	23.84	25.04	1,344,972	24.505	2.56%
2021-05-28	29.35	29.25	29.35	28.65	30.35	1,879,000	55,159,710	29.356	24.42	24.34	24.42	23.84	25.25	2,258,448	24.424	-2.65%
2021-05-27	30.15	30.10	30.15	29.00	30.45	1,139,000	33,919,920	29.780	25.08	25.04	25.08	24.13	25.33	1,369,011	24.777	3.43%
2021-05-26	29.15	28.95	29.20	28.85	29.60	762,000	22,225,416	29.167	24.25	24.09	24.29	24.00	24.63	915,879	24.267	1.04%
2021-05-25	28.85	28.80	28.85	28.45	29.20	384,000	11,048,875	28.773	24.00	23.96	24.00	23.67	24.29	461,545	23.939	0.00%
2021-05-24	28.85	28.80	28.90	28.10	29.25	555,500	15,864,925	28.560	24.00	23.96	24.04	23.38	24.34	667,678	23.761	1.41%
2021-05-21	28.45	28.40	28.45	27.35	28.70	825,000	23,285,525	28.225	23.67	23.63	23.67	22.75	23.88	991,602	23.483	3.27%
2021-05-20	27.55	27.55	27.60	27.30	29.10	660,000	18,364,100	27.824	22.92	22.92	22.96	22.71	24.21	793,281	23.150	-5.00%
2021-05-18	29.00	28.65	29.00	28.10	29.15	1,147,500	33,014,125	28.770	24.13	23.84	24.13	23.38	24.25	1,379,228	23.937	3.20%
2021-05-17	28.10	28.05	28.15	26.70	28.15	493,525	13,612,716	27.583	23.38	23.34	23.42	22.21	23.42	593,188	22.948	1.63%
2021-05-14	27.65	27.60	27.65	27.00	28.55	1,073,500	29,556,295	27.533	23.00	22.96	23.00	22.46	23.75	1,290,284	22.907	-1.95%
2021-05-13	28.20	28.15	28.20	27.80	29.00	697,500	19,798,350	28.385	23.46	23.42	23.46	23.13	24.13	838,354	23.616	-2.42%
2021-05-12	28.90	28.85	28.90	28.70	29.55	1,094,500	31,703,625	28.966	24.04	24.00	24.04	23.88	24.59	1,315,525	24.100	0.17%
2021-05-11	28.85	28.85	28.90	28.50	30.35	1,093,400	31,753,790	29.041	24.00	24.00	24.04	23.71	25.25	1,314,203	24.162	-6.48%
2021-05-10	30.85	30.80	30.85	29.85	31.50	2,014,000	61,380,050	30.477	25.67	25.63	25.67	24.83	26.21	2,420,710	25.356	0.65%
2021-05-07	30.65	30.35	30.65	29.60	31.60	1,572,069	48,171,107	30.642	25.50	25.25	25.50	24.63	26.29	1,889,535	25.494	3.20%
2021-05-06	29.70	29.70	30.05	29.00	30.50	1,007,500	29,978,950	29.756	24.71	24.71	25.00	24.13	25.38	1,210,956	24.756	0.00%
2021-05-05	29.70	29.70	29.80	27.60	31.00	907,000	26,917,212	29.677	24.71	24.71	24.79	22.96	25.79	1,090,161	24.691	-4.50%
2021-05-04	31.10	30.95	31.10	30.30	31.40	554,500	17,151,525	30.932	25.87	25.75	25.87	25.21	26.12	666,476	25.735	0.00%
2021-05-03	31.10	30.95	31.10	30.50	31.40	408,500	12,705,800	31.104	25.87	25.75	25.87	25.38	26.12	490,993	25.878	1.97%
2021-04-30	30.50	30.50	30.60	30.20	31.30	669,500	20,554,950	30.702	25.38	25.38	25.46	25.13	26.04	804,700	25.544	0.00%
2021-04-29	30.50	30.45	30.55	30.05	31.65	1,379,602	42,274,530	30.643	25.38	25.33	25.42	25.00	26.33	1,658,201	25.494	0.00%
2021-04-28	30.50	30.45	30.50	29.75	30.90	1,763,850	53,652,430	30.418	25.38	25.33	25.38	24.75	25.71	2,120,044	25.307	1.67%
2021-04-27	30.00	29.95	30.00	29.90	30.90	1,152,500	34,710,575	30.118	24.96	24.92	24.96	24.88	25.71	1,385,237	25.057	-0.99%
2021-04-26	30.30	30.25	30.30	29.90	31.20	1,644,500	50,331,137	30.606	25.21	25.17	25.21	24.88	25.96	1,976,592	25.464	-0.66%
2021-04-23	30.50	30.40	30.50	29.00	31.60	3,255,942	99,419,775	30.535	25.38	25.29	25.38	24.13	26.29	3,913,451	25.405	5.35%
2021-04-22	28.95	28.85	28.95	28.05	29.25	1,927,039	55,777,900	28.945	24.09	24.00	24.09	23.34	24.34	2,316,188	24.082	3.76%
2021-04-21	27.90	27.90	28.00	26.30	27.90	1,340,500	36,778,925	27.437	23.21	23.21	23.30	21.88	23.21	1,611,202	22.827	2.39%
2021-04-20	27.25	27.05	27.25	27.05	27.95	876,500	24,093,900	27.489	22.67	22.51	22.67	22.51	23.25	1,053,502	22.870	-0.55%
2021-04-19	27.40	27.15	27.40	26.95	27.70	1,050,000	28,627,350	27.264	22.80	22.59	22.80	22.42	23.05	1,262,038	22.683	1.48%
2021-04-16	27.00	26.90	27.00	26.45	27.90	1,497,000	40,618,350	27.133	22.46	22.38	22.46	22.01	23.21	1,799,306	22.574	3.45%
2021-04-15	26.10	26.10	26.20	25.10	26.65	1,615,500	42,155,750	26.095	21.71	21.71	21.80	20.88	22.17	1,941,736	21.710	0.97%
2021-04-14	25.85	25.65	25.90	25.10	26.45	2,149,000	55,213,150	25.692	21.51	21.34	21.55	20.88	22.01	2,582,972	21.376	-0.96%
2021-04-13	26.10	26.10	26.20	25.90	26.50	497,000	13,003,150	26.163	21.71	21.71	21.80	21.55	22.05	597,365	21.768	-0.57%
2021-04-12	26.25	26.20	26.25	25.85	26.95	804,500	21,126,471	26.260	21.84	21.80	21.84	21.51	22.42	966,962	21.848	-1.50%
2021-04-09	26.65	26.55	26.65	26.50	28.50	2,541,000	69,169,350	27.221	22.17	22.09	22.17	22.05	23.71	3,054,133	22.648	-6.49%
2021-04-08	28.50	28.30	28.50	25.75	29.00	6,593,000	182,840,725	27.733	23.71	23.55	23.71	21.42	24.13	7,924,399	23.073	10.68%
2021-04-07	25.75	25.75	25.95	24.65	26.80	2,232,100	57,582,185	25.797	21.42	21.42	21.59	20.51	22.30	2,682,853	21.463	0.19%
2021-04-01	25.70	25.65	25.75	25.40	26.50	1,185,000	30,670,737	25.882	21.38	21.34	21.42	21.13	22.05	1,424,300	21.534	-0.19%
2021-03-31	25.75	25.70	25.75	24.65	26.10	1,172,500	29,916,700	25.515	21.42	21.38	21.42	20.51	21.71	1,409,276	21.228	1.38%
2021-03-30	25.40	25.35	25.40	24.85	25.70	1,129,000	28,552,275	25.290	21.13	21.09	21.13	20.67	21.38	1,356,992	21.041	0.00%
2021-03-29	25.40	25.40	25.45	25.10	26.35	732,000	18,699,200	25.545	21.13	21.13	21.17	20.88	21.92	879,821	21.253	-0.97%
2021-03-26	25.65	25.65	25.70	25.00	26.20	1,373,000	34,970,900	25.470	21.34	21.34	21.38	20.80	21.80	1,650,265	21.191	3.85%
2021-03-25	24.70	24.65	24.70	24.00	25.30	2,132,600	52,519,620	24.627	20.55	20.51	20.55	19.97	21.05	2,563,260	20.489	-1.59%
2021-03-24	25.10	25.10	25.15	24.30	25.50	3,199,000	80,136,412	25.050	20.88	20.88	20.92	20.22	21.22	3,845,010	20.842	-2.14%
2021-03-23	25.65	25.65	25.75	25.20	26.60	456,500	11,686,504	25.600	21.34	21.34	21.42	20.97	22.13	548,686	21.299	-1.54%
2021-03-22	26.05	26.00	26.05	25.35	26.35	519,270	13,441,313	25.885	21.67	21.63	21.67	21.09	21.92	624,132	21.536	0.19%
2021-03-19	26.00	26.00	26.05	25.45	27.00	5,560,085	144,682,387	26.022	21.63	21.63	21.67	21.17	22.46	6,682,896	21.650	-2.44%
2021-03-18	26.65	26.60	26.65	26.00	27.45	3,494,500	93,582,525	26.780	22.17	22.13	22.17	21.63	22.84	4,200,184	22.281	1.33%
2021-03-17	26.30	26.25	26.30	25.20	26.50	1,562,500	40,625,562	26.000	21.88	21.84	21.88	20.97	22.05	1,878,033	21.632	3.14%
2021-03-16	25.50	25.40	25.50	23.80	25.50	2,275,040	56,725,091	24.934	21.22	21.13	21.22	19.80	21.22	2,734,465	20.744	7.59%
2021-03-15	23.70	23.60	23.70	23.00	24.45	1,505,780	35,749,856	23.742	19.72	19.63	19.72	19.14	20.34	1,809,859	19.753	1.28%
2021-03-12	23.40	23.30	23.40	23.10	24.40	1,170,660	27,828,411	23.772	19.47	19.39	19.47	19.22	20.30	1,407,065	19.778	-2.70%
2021-03-11	24.05	24.00	24.05	23.45	25.00	1,192,500	28,780,311	24.134	20.01	19.97	20.01	19.51	20.80	1,433,315	20.080	1.05%
2021-03-10	23.80	23.75	23.80	23.55	24.60	1,120,000	26,868,537	23.990	19.80	19.76	19.80	19.59	20.47	1,346,174	19.959	3.03%
2021-03-09	23.10	23.05	23.10	22.50	24.40	1,583,000	37,040,975	23.399	19.22	19.18	19.22	18.72	20.30	1,902,673	19.468	-3.14%
2021-03-08	23.85	23.75	23.85	23.55	26.60	2,292,481	55,479,944	24.201	19.84	19.76	19.84	19.59	22.13	2,755,428	20.135	-8.27%
2021-03-05	26.00	26.00	26.05	22.70	26.70	4,103,325	101,706,429	24.786	21.63	21.63	21.67	18.89	22.21	4,931,956	20.622	5.26%
2021-03-04	24.70	24.65	24.70	23.40	26.45	2,431,812	60,407,556	24.841	20.55	20.51	20.55	19.47	22.01	2,922,895	20.667	-8.18%
2021-03-03	26.90	26.80	26.90	24.30	27.30	4,011,484	103,127,281	25.708	22.38	22.30	22.38	20.22	22.71	4,821,568	21.389	0.56%
2021-03-02	26.75	26.75	26.80	25.60	27.20	1,854,068	48,977,468	26.416	22.26	22.26	22.30	21.30	22.63	2,228,481	21.978	1.71%
2021-03-01	26.30	26.20	26.30	24.85	26.30	1,632,000	41,962,136	25.712	21.88	21.80	21.88	20.67	21.88	1,961,568	21.392	6.05%
2021-02-26	24.80	24.45	24.80	24.15	25.50	1,608,796	39,722,996	24.691	20.63	20.34	20.63	20.09	21.22	1,933,678	20.543	-2.36%
2021-02-25	25.40	25.40	25.45	24.85	25.80	1,580,000	40,233,750	25.464	21.13	21.13	21.17	20.67	21.47	1,899,067	21.186	3.67%
2021-02-24	24.50	24.35	24.50	23.75	25.80	1,706,156	41,731,898	24.460	20.38	20.26	20.38	19.76	21.47	2,050,699	20.350	-1.61%
2021-02-23	24.90	24.90	24.95	24.05	25.55	1,824,259	45,441,181	24.909	20.72	20.72	20.76	20.01	21.26	2,192,652	20.724	0.00%
2021-02-22	24.90	24.80	24.90	24.05	25.65	3,605,500	89,996,483	24.961	20.72	20.63	20.72	20.01	21.34	4,333,599	20.767	5.06%
2021-02-19	23.70	23.70	24.10	23.50	24.90	1,859,500	44,833,325	24.110	19.72	19.72	20.05	19.55	20.72	2,235,010	20.060	-1.04%
2021-02-18	23.95	23.90	23.95	22.45	24.40	2,681,500	63,691,352	23.752	19.93	19.88	19.93	18.68	20.30	3,223,006	19.761	5.74%
2021-02-17	22.65	22.65	22.70	21.35	22.70	1,726,656	38,145,686	22.092	18.84	18.84	18.89	17.76	18.89	2,075,339	18.380	1.80%
2021-02-16	22.25	22.20	22.25	22.00	23.40	1,190,156	26,586,791	22.339	18.51	18.47	18.51	18.30	19.47	1,430,498	18.586	-1.98%
2021-02-11	22.70	22.70	22.75	22.40	23.40	275,000	6,219,450	22.616	18.89	18.89	18.93	18.64	19.47	330,534	18.816	0.00%
2021-02-10	22.70	22.65	22.70	22.55	23.75	376,640	8,631,860	22.918	18.89	18.84	18.89	18.76	19.76	452,699	19.068	-1.73%
2021-02-09	23.10	23.10	23.25	22.20	23.70	864,000	19,883,700	23.014	19.22	19.22	19.34	18.47	19.72	1,038,477	19.147	1.54%
2021-02-08	22.75	22.70	22.75	22.15	23.50	961,984	21,829,286	22.692	18.93	18.89	18.93	18.43	19.55	1,156,248	18.879	0.00%
2021-02-05	22.75	22.75	22.80	22.45	23.45	1,661,627	37,923,952	22.823	18.93	18.93	18.97	18.68	19.51	1,997,178	18.989	-2.78%
2021-02-04	23.40	23.20	23.40	22.90	24.20	1,077,312	25,048,885	23.251	19.47	19.30	19.47	19.05	20.13	1,294,866	19.345	0.00%
2021-02-03	23.40	23.30	23.40	22.80	24.05	2,239,500	51,949,875	23.197	19.47	19.39	19.47	18.97	20.01	2,691,748	19.300	-1.06%
2021-02-02	23.65	23.65	23.70	23.15	24.95	3,834,357	92,255,798	24.060	19.68	19.68	19.72	19.26	20.76	4,608,672	20.018	-1.87%
2021-02-01	24.10	24.05	24.10	23.15	24.30	2,287,000	54,707,975	23.921	20.05	20.01	20.05	19.26	20.22	2,748,840	19.902	4.10%
2021-01-29	23.15	23.15	23.20	22.85	24.35	6,746,156	158,399,112	23.480	19.26	19.26	19.30	19.01	20.26	8,108,483	19.535	4.28%
2021-01-28	22.20	22.20	22.25	21.70	22.75	3,611,328	79,946,030	22.138	18.47	18.47	18.51	18.05	18.93	4,340,604	18.418	-2.63%
2021-01-27	22.80	22.80	22.85	22.40	23.55	3,237,500	73,859,825	22.814	18.97	18.97	19.01	18.64	19.59	3,891,285	18.981	-2.98%
2021-01-26	23.50	23.50	23.70	23.30	24.50	2,546,000	59,991,425	23.563	19.55	19.55	19.72	19.39	20.38	3,060,143	19.604	-3.69%
2021-01-25	24.40	24.40	24.45	23.60	25.05	4,931,656	118,944,864	24.119	20.30	20.30	20.34	19.63	20.84	5,927,561	20.066	0.00%
2021-01-22	24.40	24.35	24.40	23.60	24.95	2,279,419	54,991,977	24.125	20.30	20.26	20.30	19.63	20.76	2,739,728	20.072	0.00%
2021-01-21	24.40	24.35	24.40	24.15	26.30	2,820,312	69,868,562	24.773	20.30	20.26	20.30	20.09	21.88	3,389,849	20.611	-5.06%
2021-01-20	25.70	25.60	25.70	25.30	26.55	2,671,640	68,364,016	25.589	21.38	21.30	21.38	21.05	22.09	3,211,154	21.290	-1.72%
2021-01-19	26.15	26.10	26.15	25.40	28.00	3,856,736	100,591,273	26.082	21.76	21.71	21.76	21.13	23.30	4,635,570	21.700	-2.24%
2021-01-18	26.75	26.75	26.95	24.80	27.10	1,937,495	51,013,995	26.330	22.26	22.26	22.42	20.63	22.55	2,328,755	21.906	3.88%
2021-01-15	25.75	25.70	25.75	25.35	26.95	636,500	16,366,825	25.714	21.42	21.38	21.42	21.09	22.42	765,036	21.394	-1.90%
2021-01-14	26.25	26.15	26.25	25.05	26.95	2,284,400	59,077,475	25.861	21.84	21.76	21.84	20.84	22.42	2,745,715	21.516	-0.38%
2021-01-13	26.35	26.30	26.35	25.05	27.75	1,790,420	47,098,128	26.306	21.92	21.88	21.92	20.84	23.09	2,151,980	21.886	-2.41%
2021-01-12	27.00	26.95	27.00	21.50	29.45	2,377,100	65,755,050	27.662	22.46	22.42	22.46	17.89	24.50	2,857,135	23.014	-2.88%
2021-01-11	27.80	27.80	27.90	27.65	29.95	1,741,745	49,917,739	28.660	23.13	23.13	23.21	23.00	24.92	2,093,475	23.844	-2.46%
2021-01-08	28.50	28.50	28.60	27.20	29.60	2,118,102	60,646,745	28.633	23.71	23.71	23.79	22.63	24.63	2,545,834	23.822	2.89%
2021-01-07	27.70	27.60	27.70	27.55	29.20	2,024,328	57,363,536	28.337	23.05	22.96	23.05	22.92	24.29	2,433,123	23.576	-1.77%
2021-01-06	28.20	28.15	28.20	24.65	28.45	3,108,296	84,689,210	27.246	23.46	23.42	23.46	20.51	23.67	3,735,989	22.668	15.57%
2021-01-05	24.40	24.40	24.50	24.10	25.15	1,680,656	41,446,637	24.661	20.30	20.30	20.38	20.05	20.92	2,020,050	20.518	-2.40%
2021-01-04	25.00	24.95	25.00	24.85	25.80	1,281,500	32,354,550	25.247	20.80	20.76	20.80	20.67	21.47	1,540,288	21.006	0.81%
2020-12-31	24.80	24.65	24.80	23.40	25.05	1,085,500	26,599,150	24.504	20.63	20.51	20.63	19.47	20.84	1,304,707	20.387	3.33%
2020-12-30	24.00	24.00	24.10	23.15	24.40	1,376,000	32,641,625	23.722	19.97	19.97	20.05	19.26	20.30	1,653,871	19.736	0.84%
2020-12-29	23.80	23.80	23.85	23.05	24.35	1,155,500	27,458,300	23.763	19.80	19.80	19.84	19.18	20.26	1,388,843	19.771	-0.83%
2020-12-28	24.00	23.90	24.00	23.10	25.40	1,615,487	38,647,684	23.923	19.97	19.88	19.97	19.22	21.13	1,941,721	19.904	-2.83%
2020-12-24	24.70	24.70	25.05	24.00	25.20	321,500	7,974,800	24.805	20.55	20.55	20.84	19.97	20.97	386,424	20.637	1.02%
2020-12-23	24.45	24.40	24.45	24.15	25.45	1,257,963	30,852,996	24.526	20.34	20.30	20.34	20.09	21.17	1,511,998	20.405	-0.20%
2020-12-22	24.50	24.50	24.55	24.10	25.90	1,395,821	34,898,574	25.002	20.38	20.38	20.43	20.05	21.55	1,677,695	20.802	-3.35%
2020-12-21	25.35	25.30	25.35	22.95	25.75	3,001,870	75,459,826	25.138	21.09	21.05	21.09	19.09	21.42	3,608,072	20.914	7.42%
2020-12-18	23.60	23.60	23.80	23.40	24.15	1,016,747	24,187,534	23.789	19.63	19.63	19.80	19.47	20.09	1,222,070	19.792	-0.21%
2020-12-17	23.65	23.65	23.80	23.50	24.35	1,477,000	35,363,850	23.943	19.68	19.68	19.80	19.55	20.26	1,775,267	19.920	-2.87%
2020-12-16	24.35	24.35	24.55	23.40	24.55	1,287,500	30,928,485	24.022	20.26	20.26	20.43	19.47	20.43	1,547,499	19.986	1.25%
2020-12-15	24.05	24.00	24.05	22.80	24.70	2,045,500	49,006,225	23.958	20.01	19.97	20.01	18.97	20.55	2,458,571	19.933	4.79%
2020-12-14	22.95	22.90	22.95	22.80	23.10	1,187,158	27,222,259	22.931	19.09	19.05	19.09	18.97	19.22	1,426,894	19.078	-1.08%
2020-12-11	23.20	23.05	23.20	23.00	24.90	1,491,987	34,781,200	23.312	19.30	19.18	19.30	19.14	20.72	1,793,281	19.395	-3.33%
2020-12-10	24.00	23.95	24.00	22.70	24.25	2,114,000	49,719,025	23.519	19.97	19.93	19.97	18.89	20.18	2,540,904	19.567	0.84%
2020-12-09	23.80	23.75	23.80	22.30	24.60	4,460,000	106,979,337	23.986	19.80	19.76	19.80	18.55	20.47	5,360,658	19.956	8.18%
2020-12-08	22.00	22.00	22.05	21.75	22.35	5,465,266	115,138,946	21.067	18.30	18.30	18.35	18.10	18.59	6,568,929	17.528	1.15%
2020-12-07	21.75	21.70	21.75	21.15	22.40	934,138	20,245,280	21.673	18.10	18.05	18.10	17.60	18.64	1,122,779	18.031	-3.12%
2020-12-04	22.45	22.40	22.45	21.55	23.00	1,407,250	31,740,575	22.555	18.68	18.64	18.68	17.93	19.14	1,691,432	18.766	2.98%
2020-12-03	21.80	21.75	21.90	21.30	22.00	1,474,087	31,934,575	21.664	18.14	18.10	18.22	17.72	18.30	1,771,766	18.024	1.40%
2020-12-02	21.50	21.50	21.55	21.00	21.60	580,100	12,401,667	21.378	17.89	17.89	17.93	17.47	17.97	697,246	17.787	0.00%
2020-12-01	21.50	21.50	21.55	21.00	21.75	1,090,500	23,439,623	21.494	17.89	17.89	17.93	17.47	18.10	1,310,717	17.883	0.00%
2020-11-30	21.50	21.45	21.50	20.95	21.75	2,501,158	53,893,547	21.547	17.89	17.85	17.89	17.43	18.10	3,006,245	17.927	4.37%
2020-11-27	20.60	20.60	20.65	20.00	20.85	2,176,000	44,979,762	20.671	17.14	17.14	17.18	16.64	17.35	2,615,424	17.198	3.00%
2020-11-26	20.00	20.00	20.05	19.52	20.35	1,717,500	34,404,580	20.032	16.64	16.64	16.68	16.24	16.93	2,064,334	16.666	2.35%
2020-11-25	19.54	19.54	19.56	18.86	20.15	2,567,474	49,929,006	19.447	16.26	16.26	16.27	15.69	16.76	3,085,953	16.179	-3.03%
2020-11-24	20.15	20.15	20.25	20.00	21.00	9,368,829	183,514,709	19.588	16.76	16.76	16.85	16.64	17.47	11,260,782	16.297	-3.12%
2020-11-23	20.80	20.80	20.85	20.40	22.10	1,070,000	22,417,325	20.951	17.31	17.31	17.35	16.97	18.39	1,286,077	17.431	-4.59%
2020-11-20	21.80	21.75	21.80	21.00	22.30	549,635	12,019,676	21.868	18.14	18.10	18.14	17.47	18.55	660,629	18.194	1.16%
2020-11-19	21.55	21.55	21.70	20.80	21.90	1,181,987	25,226,296	21.342	17.93	17.93	18.05	17.31	18.22	1,420,679	17.757	-0.23%
2020-11-18	21.60	21.60	21.75	21.20	21.90	708,158	15,287,670	21.588	17.97	17.97	18.10	17.64	18.22	851,164	17.961	1.41%
2020-11-17	21.40	21.40	21.45	21.20	22.00	941,029	20,171,470	21.436	17.72	17.72	17.76	17.56	18.22	1,136,372	17.751	-2.73%
2020-11-16	22.00	21.95	22.20	21.75	23.15	698,683	15,424,354	22.076	18.22	18.18	18.38	18.01	19.17	843,719	18.281	-3.08%
2020-11-13	22.70	22.70	22.75	21.20	23.00	1,467,000	33,067,112	22.541	18.80	18.80	18.84	17.56	19.05	1,771,526	18.666	4.85%
2020-11-12	21.65	21.55	21.65	20.90	21.70	2,047,181	43,927,418	21.458	17.93	17.85	17.93	17.31	17.97	2,472,143	17.769	5.61%
2020-11-11	20.50	20.45	20.50	20.40	22.60	3,972,500	83,624,987	21.051	16.98	16.93	16.98	16.89	18.72	4,797,128	17.432	-7.24%
2020-11-10	22.10	22.10	22.25	21.60	23.80	2,394,577	53,893,706	22.507	18.30	18.30	18.43	17.89	19.71	2,891,653	18.638	-5.35%
2020-11-09	23.35	23.25	23.35	23.15	25.00	1,574,627	38,022,708	24.147	19.34	19.25	19.34	19.17	20.70	1,901,495	19.996	-2.91%
2020-11-06	24.05	24.05	24.15	22.65	24.20	1,799,111	42,813,238	23.797	19.92	19.92	20.00	18.76	20.04	2,172,578	19.706	3.22%
2020-11-05	23.30	23.30	23.35	21.25	23.70	4,653,158	106,116,095	22.805	19.29	19.29	19.34	17.60	19.63	5,619,080	18.885	9.39%
2020-11-04	21.30	21.25	21.30	20.45	21.65	1,218,999	25,817,904	21.180	17.64	17.60	17.64	16.93	17.93	1,472,044	17.539	0.71%
2020-11-03	21.15	21.15	21.20	20.05	21.15	1,635,500	33,863,575	20.705	17.51	17.51	17.56	16.60	17.51	1,975,004	17.146	3.93%
2020-11-02	20.35	20.35	20.45	20.25	21.95	1,415,500	29,216,680	20.641	16.85	16.85	16.93	16.77	18.18	1,709,335	17.092	-3.78%
2020-10-30	21.15	21.05	21.15	20.60	23.20	3,785,500	80,996,300	21.396	17.51	17.43	17.51	17.06	19.21	4,571,310	17.718	-8.04%
2020-10-29	23.00	23.00	23.05	21.25	23.30	2,503,500	56,355,064	22.511	19.05	19.05	19.09	17.60	19.29	3,023,187	18.641	4.78%
2020-10-28	21.95	21.80	21.95	20.60	22.15	1,895,000	40,704,360	21.480	18.18	18.05	18.18	17.06	18.34	2,288,372	17.787	5.02%
2020-10-27	20.90	20.90	20.95	20.45	22.35	2,383,658	49,926,493	20.945	17.31	17.31	17.35	16.93	18.51	2,878,468	17.345	-2.34%
2020-10-23	21.40	21.40	21.50	21.35	23.15	1,560,606	34,122,412	21.865	17.72	17.72	17.80	17.68	19.17	1,884,563	18.106	-6.14%
2020-10-22	22.80	22.50	22.80	21.20	23.20	2,282,079	51,041,633	22.366	18.88	18.63	18.88	17.56	19.21	2,755,803	18.522	0.88%
2020-10-21	22.60	22.55	22.60	22.00	23.20	2,040,000	46,503,500	22.796	18.72	18.67	18.72	18.22	19.21	2,463,472	18.877	-1.09%
2020-10-20	22.85	22.80	22.85	22.50	23.60	2,113,708	48,433,931	22.914	18.92	18.88	18.92	18.63	19.54	2,552,480	18.975	-2.35%
2020-10-19	23.40	23.10	23.40	22.75	25.50	3,904,000	92,155,275	23.605	19.38	19.13	19.38	18.84	21.12	4,714,409	19.548	-8.59%
2020-10-16	25.60	25.60	25.65	25.35	27.10	1,475,987	38,580,637	26.139	21.20	21.20	21.24	20.99	22.44	1,782,379	21.646	-2.29%
2020-10-15	26.20	26.20	26.25	25.70	28.00	2,029,000	53,442,612	26.339	21.70	21.70	21.74	21.28	23.19	2,450,188	21.812	-8.23%
2020-10-14	28.55	28.50	28.55	27.70	28.95	1,469,000	41,874,450	28.505	23.64	23.60	23.64	22.94	23.97	1,773,941	23.605	0.35%
2020-10-12	28.45	28.40	28.45	27.75	28.60	911,158	25,842,252	28.362	23.56	23.52	23.56	22.98	23.68	1,100,300	23.487	2.34%
2020-10-09	27.80	27.80	27.85	27.50	28.20	1,249,628	34,823,837	27.867	23.02	23.02	23.06	22.77	23.35	1,509,031	23.077	-0.54%
2020-10-08	27.95	27.85	27.95	27.10	28.00	752,300	20,909,182	27.794	23.15	23.06	23.15	22.44	23.19	908,466	23.016	1.82%
2020-10-07	27.45	27.40	27.45	26.15	27.55	690,500	18,635,000	26.988	22.73	22.69	22.73	21.65	22.81	833,837	22.348	3.20%
2020-10-06	26.60	26.50	26.65	25.65	26.60	338,000	8,869,975	26.243	22.03	21.94	22.07	21.24	22.03	408,163	21.731	2.50%
2020-10-05	25.95	25.90	25.95	25.00	26.30	395,528	10,154,205	25.673	21.49	21.45	21.49	20.70	21.78	477,633	21.259	0.00%
2020-09-30	25.95	25.75	25.95	25.20	27.25	914,645	23,734,033	25.949	21.49	21.32	21.49	20.87	22.57	1,104,511	21.488	-2.26%
2020-09-29	26.55	26.45	26.60	26.10	26.75	636,987	16,816,518	26.400	21.99	21.90	22.03	21.61	22.15	769,215	21.862	-0.19%
2020-09-28	26.60	26.50	26.60	24.50	26.65	953,029	24,949,818	26.179	22.03	21.94	22.03	20.29	22.07	1,150,863	21.679	4.11%
2020-09-25	25.55	25.55	25.60	24.15	26.95	2,115,700	53,910,775	25.481	21.16	21.16	21.20	20.00	22.32	2,554,886	21.101	-2.85%
2020-09-24	26.30	26.25	26.30	25.40	27.50	1,526,500	40,541,600	26.559	21.78	21.74	21.78	21.03	22.77	1,843,377	21.993	-2.95%
2020-09-23	27.10	27.10	27.15	26.85	28.25	877,500	23,991,987	27.341	22.44	22.44	22.48	22.23	23.39	1,059,655	22.641	-1.63%
2020-09-22	27.55	27.55	27.70	26.70	29.25	2,489,404	69,427,858	27.889	22.81	22.81	22.94	22.11	24.22	3,006,165	23.095	-4.34%
2020-09-21	28.80	28.75	28.80	28.50	29.80	1,401,085	40,347,131	28.797	23.85	23.81	23.85	23.60	24.68	1,691,928	23.847	-3.52%
2020-09-18	29.85	29.75	29.85	27.60	29.85	2,568,000	75,194,775	29.281	24.72	24.64	24.72	22.86	24.72	3,101,076	24.248	7.57%
2020-09-17	27.75	27.75	27.80	27.10	28.85	1,635,500	45,330,675	27.717	22.98	22.98	23.02	22.44	23.89	1,975,004	22.952	-2.97%
2020-09-16	28.60	28.60	28.65	27.50	29.70	1,693,500	47,892,575	28.280	23.68	23.68	23.73	22.77	24.59	2,045,044	23.419	-1.72%
2020-09-15	29.10	29.10	29.15	27.50	29.80	1,988,000	57,682,375	29.015	24.10	24.10	24.14	22.77	24.68	2,400,677	24.028	1.39%
2020-09-14	28.70	28.65	28.70	25.65	29.30	3,359,122	92,079,598	27.412	23.77	23.73	23.77	21.24	24.26	4,056,423	22.700	9.54%
2020-09-11	26.20	26.20	26.35	24.35	26.40	3,493,000	88,535,962	25.347	21.70	21.70	21.82	20.16	21.86	4,218,092	20.990	7.82%
2020-09-10	24.30	24.25	24.30	24.15	26.80	3,201,000	80,448,025	25.132	20.12	20.08	20.12	20.00	22.19	3,865,477	20.812	-2.80%
2020-09-09	25.00	24.90	25.00	24.35	25.50	1,723,300	42,997,205	24.951	20.70	20.62	20.70	20.16	21.12	2,081,030	20.662	1.63%
2020-09-08	24.60	24.55	24.60	24.20	27.05	3,314,000	84,213,094	25.411	20.37	20.33	20.37	20.04	22.40	4,001,934	21.043	-2.57%
2020-09-07	25.25	25.25	25.70	24.80	26.85	4,522,110	117,233,626	25.925	20.91	20.91	21.28	20.54	22.23	5,460,829	21.468	2.02%
2020-09-04	24.75	24.70	24.75	23.80	25.40	1,050,378	25,964,834	24.720	20.50	20.45	20.50	19.71	21.03	1,268,420	20.470	-0.20%
2020-09-03	24.80	24.60	24.80	24.40	25.25	667,500	16,553,800	24.800	20.54	20.37	20.54	20.21	20.91	806,062	20.537	-0.80%
2020-09-02	25.00	25.00	25.05	23.55	25.15	1,101,100	27,239,890	24.739	20.70	20.70	20.74	19.50	20.83	1,329,671	20.486	5.04%
2020-09-01	23.80	23.80	23.85	23.65	24.70	1,021,500	24,415,500	23.902	19.71	19.71	19.75	19.58	20.45	1,233,547	19.793	-2.86%
2020-08-31	24.50	24.20	24.50	23.90	25.40	1,867,500	45,717,550	24.481	20.29	20.04	20.29	19.79	21.03	2,255,164	20.272	-2.20%
2020-08-28	25.05	25.05	25.30	25.00	25.90	1,010,600	25,665,647	25.396	20.74	20.74	20.95	20.70	21.45	1,220,385	21.031	-1.96%
2020-08-27	25.55	25.55	25.65	24.65	26.00	1,967,385	49,455,863	25.138	21.16	21.16	21.24	20.41	21.53	2,375,783	20.817	-2.85%
2020-08-26	26.30	26.00	26.30	25.75	27.00	2,320,500	61,095,912	26.329	21.78	21.53	21.78	21.32	22.36	2,802,199	21.803	1.54%
2020-08-25	25.90	25.80	26.00	25.30	27.15	1,962,000	51,283,688	26.138	21.45	21.36	21.53	20.95	22.48	2,369,280	21.645	1.37%
2020-08-24	25.55	25.55	25.60	25.20	26.00	1,156,000	29,462,700	25.487	21.16	21.16	21.20	20.87	21.53	1,395,967	21.106	-0.58%
2020-08-21	25.70	25.65	25.70	24.05	25.85	2,455,579	61,440,773	25.021	21.28	21.24	21.28	19.92	21.41	2,965,318	20.720	8.21%
2020-08-20	23.75	23.70	23.75	23.05	24.00	2,535,500	59,774,162	23.575	19.67	19.63	19.67	19.09	19.87	3,061,830	19.522	3.94%
2020-08-19	22.85	22.85	22.95	22.65	24.00	2,414,800	56,123,427	23.241	18.92	18.92	19.00	18.76	19.87	2,916,074	19.246	2.24%
2020-08-18	22.35	22.35	22.45	21.80	23.05	1,495,513	33,610,370	22.474	18.51	18.51	18.59	18.05	19.09	1,805,958	18.611	2.52%
2020-08-17	21.80	21.80	21.95	21.40	22.55	1,557,078	34,291,488	22.023	18.05	18.05	18.18	17.72	18.67	1,880,303	18.237	1.16%
2020-08-14	21.55	21.55	21.85	20.65	21.95	1,093,500	23,662,725	21.639	17.85	17.85	18.09	17.10	18.18	1,320,493	17.920	1.89%
2020-08-13	21.15	21.05	21.15	20.40	21.60	910,874	19,110,854	20.981	17.51	17.43	17.51	16.89	17.89	1,099,957	17.374	0.95%
2020-08-12	20.95	20.80	20.95	20.10	21.80	2,353,859	48,478,948	20.596	17.35	17.22	17.35	16.64	18.05	2,842,483	17.055	-3.90%
2020-08-11	21.80	21.65	21.85	21.15	22.60	1,222,500	26,563,825	21.729	18.05	17.93	18.09	17.51	18.72	1,476,272	17.994	-2.02%
2020-08-10	22.25	22.10	22.25	21.90	22.90	426,000	9,447,200	22.177	18.43	18.30	18.43	18.14	18.96	514,431	18.364	-0.67%
2020-08-07	22.40	22.30	22.40	21.55	22.45	1,558,544	34,226,238	21.960	18.55	18.47	18.55	17.85	18.59	1,882,073	18.185	2.75%
2020-08-06	21.80	21.80	21.95	21.75	22.45	622,804	13,715,346	22.022	18.05	18.05	18.18	18.01	18.59	752,088	18.236	-0.91%
2020-08-05	22.00	22.00	22.15	21.80	22.95	1,125,000	25,333,775	22.519	18.22	18.22	18.34	18.05	19.00	1,358,532	18.648	0.92%
2020-08-04	21.80	21.80	21.85	21.75	22.65	981,000	21,681,225	22.101	18.05	18.05	18.09	18.01	18.76	1,184,640	18.302	-2.24%
2020-08-03	22.30	22.20	22.30	21.25	22.30	1,807,000	39,571,625	21.899	18.47	18.38	18.47	17.60	18.47	2,182,105	18.135	4.45%
2020-07-31	21.35	21.35	21.40	20.80	22.20	1,636,530	34,748,096	21.233	17.68	17.68	17.72	17.22	18.38	1,976,248	17.583	-0.23%
2020-07-30	21.40	21.35	21.40	19.94	22.00	2,049,697	43,624,234	21.283	17.72	17.68	17.72	16.51	18.22	2,475,182	17.625	7.00%
2020-07-29	20.00	19.98	20.00	19.62	20.90	1,962,096	39,762,098	20.265	16.56	16.55	16.56	16.25	17.31	2,369,396	16.782	2.46%
2020-07-28	19.52	19.52	19.56	19.38	21.15	1,923,026	38,742,816	20.147	16.16	16.16	16.20	16.05	17.51	2,322,216	16.684	1.88%
2020-07-27	19.16	19.08	19.16	18.76	20.35	1,377,800	26,290,436	19.081	15.87	15.80	15.87	15.54	16.85	1,663,810	15.801	-2.74%
2020-07-24	19.70	19.56	19.76	19.28	20.70	833,250	16,441,695	19.732	16.31	16.20	16.36	15.97	17.14	1,006,220	16.340	-1.50%
2020-07-23	20.00	19.90	20.00	19.26	20.00	855,040	16,817,363	19.669	16.56	16.48	16.56	15.95	16.56	1,032,533	16.287	6.95%
2020-07-22	18.70	18.70	18.94	18.52	20.00	2,171,075	41,942,767	19.319	15.49	15.49	15.68	15.34	16.56	2,621,756	15.998	-1.79%
2020-07-21	19.04	19.04	19.10	18.76	19.24	1,376,000	26,172,200	19.020	15.77	15.77	15.82	15.54	15.93	1,661,636	15.751	-0.63%
2020-07-20	19.16	19.10	19.24	18.90	19.70	967,900	18,570,396	19.186	15.87	15.82	15.93	15.65	16.31	1,168,821	15.888	-0.93%
2020-07-17	19.34	19.34	19.36	17.76	19.48	971,000	18,310,790	18.858	16.02	16.02	16.03	14.71	16.13	1,172,564	15.616	7.44%
2020-07-16	18.00	18.00	18.02	18.00	19.96	2,300,500	42,976,205	18.681	14.91	14.91	14.92	14.91	16.53	2,778,047	15.470	-8.35%
2020-07-15	19.64	19.64	19.66	18.84	19.66	838,542	16,153,538	19.264	16.26	16.26	16.28	15.60	16.28	1,012,610	15.952	3.92%
2020-07-14	18.90	18.90	18.98	18.76	19.26	1,096,000	20,755,290	18.937	15.65	15.65	15.72	15.54	15.95	1,323,512	15.682	-1.97%
2020-07-13	19.28	19.28	19.30	18.82	19.98	1,665,959	32,116,607	19.278	15.97	15.97	15.98	15.58	16.55	2,011,786	15.964	1.15%
2020-07-10	19.06	19.06	19.18	18.12	19.48	1,444,500	27,498,790	19.037	15.78	15.78	15.88	15.01	16.13	1,744,355	15.764	5.07%
2020-07-09	18.14	18.12	18.18	17.92	18.80	870,500	15,984,700	18.363	15.02	15.01	15.05	14.84	15.57	1,051,202	15.206	-0.11%
2020-07-08	18.16	18.16	18.22	18.02	18.64	850,027	15,436,238	18.160	15.04	15.04	15.09	14.92	15.44	1,026,479	15.038	-1.30%
2020-07-07	18.40	18.40	18.44	17.62	18.78	1,353,000	24,738,943	18.285	15.24	15.24	15.27	14.59	15.55	1,633,861	15.141	0.66%
2020-07-06	18.28	18.24	18.28	18.18	19.50	1,033,200	19,300,840	18.681	15.14	15.10	15.14	15.05	16.15	1,247,676	15.469	-3.99%
2020-07-03	19.04	18.94	19.06	18.40	19.10	574,814	10,874,527	18.918	15.77	15.68	15.78	15.24	15.82	694,136	15.666	2.26%
2020-07-02	18.62	18.62	18.70	17.72	19.00	2,138,997	39,327,314	18.386	15.42	15.42	15.49	14.67	15.73	2,583,019	15.225	4.02%
2020-06-30	17.90	17.80	17.90	17.68	18.20	598,600	10,754,160	17.966	14.82	14.74	14.82	14.64	15.07	722,860	14.877	1.59%
2020-06-29	17.62	17.56	17.64	17.32	17.86	575,000	10,072,892	17.518	14.59	14.54	14.61	14.34	14.79	694,361	14.507	-0.56%
2020-06-26	17.72	17.70	17.78	17.46	17.98	356,000	6,331,150	17.784	14.67	14.66	14.72	14.46	14.89	429,900	14.727	0.45%
2020-06-24	17.64	17.62	17.64	17.20	17.80	713,000	12,422,605	17.423	14.61	14.59	14.61	14.24	14.74	861,008	14.428	-1.34%
2020-06-23	17.88	17.80	17.88	17.26	17.88	1,229,000	21,724,466	17.677	14.81	14.74	14.81	14.29	14.81	1,484,121	14.638	2.52%
2020-06-22	17.44	17.44	17.50	17.02	17.78	330,500	5,782,880	17.497	14.44	14.44	14.49	14.09	14.72	399,107	14.490	-0.68%
2020-06-19	17.56	17.40	17.56	16.96	17.72	721,056	12,606,265	17.483	14.54	14.41	14.54	14.04	14.67	870,736	14.478	2.93%
2020-06-18	17.06	17.06	17.10	16.58	17.50	1,415,000	23,905,830	16.895	14.13	14.13	14.16	13.73	14.49	1,708,732	13.990	-1.61%
2020-06-17	17.34	17.34	17.36	17.02	17.58	648,000	11,190,895	17.270	14.36	14.36	14.38	14.09	14.56	782,515	14.301	-0.23%
2020-06-16	17.38	17.06	17.38	17.04	17.96	819,000	14,076,055	17.187	14.39	14.13	14.39	14.11	14.87	989,011	14.232	3.21%
2020-06-15	17.04	17.04	17.22	16.76	18.80	2,322,686	40,579,210	17.471	13.95	13.95	14.09	13.72	15.39	2,838,151	14.298	-1.50%
2020-06-12	17.30	17.24	17.30	15.90	17.36	1,283,140	21,809,473	16.997	14.16	14.11	14.16	13.01	14.21	1,567,902	13.910	5.10%
2020-06-11	16.46	16.44	16.46	15.98	16.96	503,500	8,373,660	16.631	13.47	13.45	13.47	13.08	13.88	615,240	13.610	1.35%
2020-06-10	16.24	16.24	16.30	15.98	16.50	550,500	8,971,710	16.297	13.29	13.29	13.34	13.08	13.50	672,670	13.337	0.00%
2020-06-09	16.24	16.18	16.24	15.84	16.38	688,500	11,139,460	16.179	13.29	13.24	13.29	12.96	13.41	841,296	13.241	-0.61%
2020-06-08	16.34	16.34	16.50	16.30	17.54	1,206,500	20,297,485	16.823	13.37	13.37	13.50	13.34	14.35	1,474,254	13.768	-1.21%
2020-06-05	16.54	16.54	16.56	16.04	16.74	498,571	8,251,150	16.550	13.54	13.54	13.55	13.13	13.70	609,217	13.544	2.10%
2020-06-04	16.20	16.20	16.24	16.00	16.70	1,058,400	17,191,583	16.243	13.26	13.26	13.29	13.09	13.67	1,293,287	13.293	-3.23%
2020-06-03	16.74	16.74	16.80	16.72	17.34	1,359,879	23,196,301	17.058	13.70	13.70	13.75	13.68	14.19	1,661,672	13.960	-0.48%
2020-06-02	16.82	16.80	16.82	16.66	17.70	854,000	14,540,915	17.027	13.77	13.75	13.77	13.63	14.49	1,043,525	13.934	0.72%
2020-06-01	16.70	16.70	16.76	15.60	16.90	1,532,500	25,293,450	16.505	13.67	13.67	13.72	12.77	13.83	1,872,602	13.507	7.74%
2020-05-29	15.50	15.30	15.50	14.22	15.50	3,690,234	56,819,125	15.397	12.68	12.52	12.68	11.64	12.68	4,509,193	12.601	6.02%
2020-05-28	14.62	14.60	14.62	14.38	15.18	755,000	11,093,435	14.693	11.96	11.95	11.96	11.77	12.42	922,554	12.025	-2.27%
2020-05-27	14.96	14.94	15.00	14.60	15.88	1,750,500	26,058,490	14.886	12.24	12.23	12.28	11.95	13.00	2,138,982	12.183	-3.48%
2020-05-26	15.50	15.50	15.54	14.94	15.66	739,500	11,392,930	15.406	12.68	12.68	12.72	12.23	12.82	903,614	12.608	2.38%
2020-05-25	15.14	15.10	15.24	14.00	15.34	1,777,500	26,027,467	14.643	12.39	12.36	12.47	11.46	12.55	2,171,974	11.983	4.27%
2020-05-22	14.52	14.52	14.70	14.30	15.78	1,465,464	21,828,318	14.895	11.88	11.88	12.03	11.70	12.91	1,790,689	12.190	-6.56%
2020-05-21	15.54	15.36	15.54	15.12	16.28	1,525,500	24,033,870	15.755	12.72	12.57	12.72	12.37	13.32	1,864,048	12.893	-2.39%
2020-05-20	15.92	15.88	15.92	15.60	16.86	1,137,000	18,262,020	16.062	13.03	13.00	13.03	12.77	13.80	1,389,330	13.144	-3.16%
2020-05-19	16.44	16.42	16.44	15.66	16.70	1,628,277	26,478,609	16.262	13.45	13.44	13.45	12.82	13.67	1,989,634	13.308	8.16%
2020-05-18	15.20	15.18	15.20	15.04	15.48	1,011,612	15,439,846	15.263	12.44	12.42	12.44	12.31	12.67	1,236,115	12.491	-1.04%
2020-05-15	15.36	15.36	15.40	14.68	15.42	1,476,500	22,118,080	14.980	12.57	12.57	12.60	12.01	12.62	1,804,174	12.259	5.93%
2020-05-14	14.50	14.46	14.50	14.34	14.96	1,546,972	22,747,476	14.705	11.87	11.83	11.87	11.74	12.24	1,890,285	12.034	1.83%
2020-05-13	14.24	14.24	14.30	13.40	14.66	1,729,433	24,656,893	14.257	11.65	11.65	11.70	10.97	12.00	2,113,239	11.668	5.01%
2020-05-12	13.56	13.50	13.56	12.98	13.70	1,842,000	24,853,220	13.493	11.10	11.05	11.10	10.62	11.21	2,250,788	11.042	1.50%
2020-05-11	13.36	13.30	13.36	13.26	13.90	777,457	10,508,930	13.517	10.93	10.88	10.93	10.85	11.38	949,995	11.062	0.00%
2020-05-08	13.36	13.36	13.38	12.60	13.38	1,522,500	20,063,040	13.178	10.93	10.93	10.95	10.31	10.95	1,860,382	10.784	6.03%
2020-05-07	12.60	12.60	12.62	12.00	12.62	517,000	6,411,331	12.401	10.31	10.31	10.33	9.821	10.33	631,736	10.149	2.11%
2020-05-06	12.34	12.30	12.34	11.88	12.42	799,500	9,675,340	12.102	10.10	10.07	10.10	9.722	10.16	976,930	9.9038	1.48%
2020-05-05	12.16	12.12	12.16	11.86	12.24	573,500	6,934,790	12.092	9.952	9.919	9.952	9.706	10.02	700,775	9.8959	3.93%
2020-05-04	11.70	11.70	11.74	11.70	12.60	1,435,000	17,233,661	12.010	9.575	9.575	9.608	9.575	10.31	1,753,464	9.8284	-7.29%
2020-04-29	12.62	12.58	12.62	11.86	12.62	1,395,500	17,228,050	12.345	10.33	10.30	10.33	9.706	10.33	1,705,198	10.103	5.17%
2020-04-28	12.00	11.92	12.00	11.78	12.16	742,400	8,883,818	11.966	9.821	9.755	9.821	9.641	9.952	907,158	9.7930	0.00%
2020-04-27	12.00	12.00	12.02	11.80	12.16	490,500	5,879,290	11.986	9.821	9.821	9.837	9.657	9.952	599,355	9.8094	0.00%
2020-04-24	12.00	11.88	12.00	11.74	12.20	231,000	2,766,935	11.978	9.821	9.722	9.821	9.608	9.984	282,265	9.8026	-1.64%
2020-04-23	12.20	12.20	12.26	12.16	12.72	368,782	4,575,896	12.408	9.984	9.984	10.03	9.952	10.41	450,624	10.155	-2.87%
2020-04-22	12.56	12.46	12.56	11.52	12.66	1,241,700	15,302,678	12.324	10.28	10.20	10.28	9.428	10.36	1,517,266	10.086	5.90%
2020-04-21	11.86	11.82	11.86	11.78	12.40	1,103,500	13,242,100	12.000	9.706	9.673	9.706	9.641	10.15	1,348,395	9.8206	-5.12%
2020-04-20	12.50	12.50	12.58	12.18	12.82	886,030	11,042,376	12.463	10.23	10.23	10.30	9.968	10.49	1,082,663	10.199	-1.26%
2020-04-17	12.66	12.64	12.66	12.60	13.24	651,500	8,388,290	12.875	10.36	10.34	10.36	10.31	10.84	796,085	10.537	-1.56%
2020-04-16	12.86	12.80	12.86	12.58	13.14	433,500	5,566,900	12.842	10.52	10.48	10.52	10.30	10.75	529,705	10.509	0.47%
2020-04-15	12.80	12.80	12.90	12.70	13.26	1,350,500	17,407,890	12.890	10.48	10.48	10.56	10.39	10.85	1,650,211	10.549	-3.18%
2020-04-14	13.22	13.16	13.22	12.96	13.44	1,372,500	18,247,850	13.295	10.82	10.77	10.82	10.61	11.00	1,677,094	10.881	0.46%
2020-04-09	13.16	13.10	13.16	12.66	13.28	639,500	8,350,340	13.058	10.77	10.72	10.77	10.36	10.87	781,422	10.686	4.44%
2020-04-08	12.60	12.60	12.72	12.36	13.24	1,319,000	16,761,540	12.708	10.31	10.31	10.41	10.12	10.84	1,611,720	10.400	-5.97%
2020-04-07	13.40	13.30	13.40	12.90	13.66	1,219,500	16,125,195	13.223	10.97	10.88	10.97	10.56	11.18	1,490,139	10.821	1.67%
2020-04-06	13.18	13.16	13.20	12.80	13.36	714,000	9,355,640	13.103	10.79	10.77	10.80	10.48	10.93	872,455	10.723	2.49%
2020-04-03	12.86	12.76	12.86	12.58	13.54	1,664,631	21,607,526	12.980	10.52	10.44	10.52	10.30	11.08	2,034,056	10.623	0.47%
2020-04-02	12.80	12.76	12.80	12.10	13.02	1,318,500	16,790,460	12.735	10.48	10.44	10.48	9.902	10.66	1,611,110	10.422	5.79%
2020-04-01	12.10	12.08	12.10	11.22	12.60	1,821,113	22,291,581	12.241	9.902	9.886	9.902	9.182	10.31	2,225,265	10.017	4.31%
2020-03-31	11.60	11.54	11.60	11.00	11.70	2,112,000	23,920,930	11.326	9.493	9.444	9.493	9.002	9.575	2,580,708	9.2691	5.84%
2020-03-30	10.96	10.88	10.96	10.36	11.00	733,000	7,863,820	10.728	8.969	8.904	8.969	8.478	9.002	895,672	8.7798	-0.36%
2020-03-27	11.00	10.98	11.00	10.84	11.34	1,204,000	13,208,340	10.970	9.002	8.986	9.002	8.871	9.280	1,471,199	8.9779	-0.90%
2020-03-26	11.10	10.96	11.10	10.78	11.36	1,871,580	20,658,058	11.038	9.084	8.969	9.084	8.822	9.297	2,286,932	9.0331	1.28%
2020-03-25	10.96	10.88	10.96	10.82	11.16	2,045,353	22,404,699	10.954	8.969	8.904	8.969	8.855	9.133	2,499,270	8.9645	1.11%
2020-03-24	10.84	10.80	10.84	10.48	10.96	2,535,000	27,155,860	10.712	8.871	8.839	8.871	8.577	8.969	3,097,583	8.7668	3.83%
2020-03-23	10.44	10.32	10.44	10.24	10.66	651,000	6,791,990	10.433	8.544	8.446	8.544	8.380	8.724	795,474	8.5383	-5.09%
2020-03-20	11.00	10.98	11.00	10.44	11.08	1,224,020	13,330,157	10.890	9.002	8.986	9.002	8.544	9.068	1,495,662	8.9125	7.42%
2020-03-19	10.24	10.24	10.28	9.340	10.50	2,493,500	24,168,075	9.6924	8.380	8.380	8.413	7.644	8.593	3,046,873	7.9321	-2.48%
2020-03-18	10.50	10.50	10.52	10.26	11.20	1,771,000	18,950,095	10.700	8.593	8.593	8.609	8.397	9.166	2,164,031	8.7568	-4.02%
2020-03-17	10.94	10.78	10.94	10.74	11.60	3,602,700	39,907,094	11.077	8.953	8.822	8.953	8.789	9.493	4,402,233	9.0652	-0.55%
2020-03-16	11.00	11.00	11.04	11.00	11.90	3,737,201	42,834,889	11.462	9.002	9.002	9.035	9.002	9.739	4,566,583	9.3801	-5.17%
2020-03-13	11.60	11.58	11.60	10.48	11.70	2,674,831	30,152,406	11.273	9.493	9.477	9.493	8.577	9.575	3,268,446	9.2253	2.84%
2020-03-12	11.28	11.24	11.26	10.78	11.90	6,675,346	76,656,078	11.483	9.231	9.199	9.215	8.822	9.739	8,156,779	9.3978	0.00%
2020-03-11	11.28	11.26	11.28	10.50	11.46	4,177,874	46,807,417	11.204	9.231	9.215	9.231	8.593	9.379	5,105,053	9.1688	8.46%
2020-03-10	10.40	10.40	10.44	9.960	10.58	2,895,500	29,452,477	10.172	8.511	8.511	8.544	8.151	8.658	3,538,087	8.3244	4.00%
2020-03-09	10.00	10.00	10.08	9.880	11.00	3,944,500	41,010,131	10.397	8.184	8.184	8.249	8.086	9.002	4,819,887	8.5085	-11.97%
2020-03-06	11.36	11.34	11.36	11.22	11.50	521,280	5,904,218	11.326	9.297	9.280	9.297	9.182	9.411	636,966	9.2693	-0.18%
2020-03-05	11.38	11.36	11.40	11.10	11.50	1,331,344	15,163,590	11.390	9.313	9.297	9.330	9.084	9.411	1,626,804	9.3211	2.15%
2020-03-04	11.14	11.14	11.22	10.92	11.30	462,000	5,145,710	11.138	9.117	9.117	9.182	8.937	9.248	564,530	9.1150	0.54%
2020-03-03	11.08	11.08	11.18	10.98	11.58	1,967,161	22,112,887	11.241	9.068	9.068	9.149	8.986	9.477	2,403,725	9.1994	-0.54%
2020-03-02	11.14	11.10	11.14	10.28	11.14	1,462,000	15,494,840	10.598	9.117	9.084	9.117	8.413	9.117	1,786,456	8.6735	6.50%
2020-02-28	10.46	10.44	10.46	10.22	10.66	1,066,700	11,130,396	10.434	8.560	8.544	8.560	8.364	8.724	1,303,429	8.5393	-2.24%
2020-02-27	10.70	10.70	10.74	10.28	10.84	2,337,500	24,851,230	10.632	8.757	8.757	8.789	8.413	8.871	2,856,252	8.7006	3.48%
2020-02-26	10.34	10.34	10.38	10.10	10.74	2,181,200	22,732,478	10.422	8.462	8.462	8.495	8.266	8.789	2,665,265	8.5292	-0.58%
2020-02-25	10.40	10.40	10.50	10.30	10.84	2,757,000	28,996,050	10.517	8.511	8.511	8.593	8.429	8.871	3,368,850	8.6071	-2.80%
2020-02-24	10.70	10.68	10.70	10.64	11.00	1,026,493	11,026,615	10.742	8.757	8.740	8.757	8.708	9.002	1,254,299	8.7911	-3.60%
2020-02-21	11.10	11.10	11.18	11.08	11.62	1,852,251	20,909,538	11.289	9.084	9.084	9.149	9.068	9.510	2,263,314	9.2385	-4.64%
2020-02-20	11.64	11.64	11.66	11.30	11.82	3,281,897	38,090,901	11.606	9.526	9.526	9.542	9.248	9.673	4,010,235	9.4984	1.22%
2020-02-19	11.50	11.48	11.50	11.10	11.64	6,145,573	70,316,912	11.442	9.411	9.395	9.411	9.084	9.526	7,509,436	9.3638	3.60%
2020-02-18	11.10	11.10	11.16	11.06	11.30	1,544,000	17,204,747	11.143	9.084	9.084	9.133	9.051	9.248	1,886,654	9.1192	-1.25%
2020-02-17	11.24	11.20	11.24	10.80	11.58	4,317,190	48,416,212	11.215	9.199	9.166	9.199	8.839	9.477	5,275,287	9.1779	3.69%
2020-02-14	10.84	10.82	10.84	10.70	11.16	6,018,646	66,132,897	10.988	8.871	8.855	8.871	8.757	9.133	7,354,340	8.9924	1.31%
2020-02-13	10.70	10.68	10.70	10.50	10.84	1,831,500	19,628,030	10.717	8.757	8.740	8.757	8.593	8.871	2,237,958	8.7705	-0.93%
2020-02-12	10.80	10.80	10.82	10.60	11.04	1,379,161	15,050,764	10.913	8.839	8.839	8.855	8.675	9.035	1,685,233	8.9310	0.00%
2020-02-11	10.80	10.72	10.80	10.58	11.20	2,320,722	25,067,518	10.802	8.839	8.773	8.839	8.658	9.166	2,835,751	8.8398	0.00%
2020-02-10	10.80	10.66	10.80	9.850	10.96	2,701,100	28,081,609	10.396	8.839	8.724	8.839	8.061	8.969	3,300,544	8.5082	7.14%
2020-02-07	10.08	10.06	10.08	9.700	10.12	913,740	9,081,179	9.9385	8.249	8.233	8.249	7.938	8.282	1,116,523	8.1334	1.20%
2020-02-06	9.960	9.960	10.02	9.910	10.18	893,000	8,971,120	10.046	8.151	8.151	8.200	8.110	8.331	1,091,180	8.2215	0.61%
2020-02-05	9.900	9.900	9.930	9.770	10.16	1,815,884	18,043,700	9.9366	8.102	8.102	8.127	7.996	8.315	2,218,876	8.1319	2.06%
2020-02-04	9.700	9.660	9.700	9.250	9.750	1,571,500	14,951,672	9.5143	7.938	7.906	7.938	7.570	7.979	1,920,257	7.7863	4.86%
2020-02-03	9.250	9.250	9.270	9.050	9.530	2,224,500	20,575,035	9.2493	7.570	7.570	7.586	7.406	7.799	2,718,175	7.5694	-2.94%
2020-01-31	9.530	9.470	9.530	9.440	9.900	3,084,500	29,430,670	9.5415	7.799	7.750	7.799	7.726	8.102	3,769,031	7.8086	0.85%
2020-01-30	9.450	9.450	9.470	9.160	10.06	5,831,740	54,964,561	9.4251	7.734	7.734	7.750	7.496	8.233	7,125,955	7.7133	-4.26%
2020-01-29	9.870	9.860	9.870	9.560	10.40	3,674,500	36,473,105	9.9260	8.077	8.069	8.077	7.824	8.511	4,489,967	8.1232	-7.76%
2020-01-24	10.70	10.70	10.72	10.52	10.74	1,082,000	11,550,900	10.676	8.757	8.757	8.773	8.609	8.789	1,322,124	8.7366	1.52%
2020-01-23	10.54	10.54	10.56	10.32	11.00	3,296,500	35,146,169	10.662	8.626	8.626	8.642	8.446	9.002	4,028,079	8.7253	-5.89%
2020-01-22	11.20	11.20	11.30	10.64	11.40	1,332,428	14,816,555	11.120	9.166	9.166	9.248	8.708	9.330	1,628,129	9.1004	1.82%
2020-01-21	11.00	11.00	11.04	10.38	11.30	5,444,856	59,102,390	10.855	9.002	9.002	9.035	8.495	9.248	6,653,211	8.8833	-3.17%
2020-01-20	11.36	11.36	11.40	11.04	11.88	3,481,000	39,442,520	11.331	9.297	9.297	9.330	9.035	9.722	4,253,525	9.2729	-3.73%
2020-01-17	11.80	11.80	11.82	11.46	11.94	1,376,500	16,113,570	11.706	9.657	9.657	9.673	9.379	9.771	1,681,981	9.5801	0.85%
2020-01-16	11.70	11.64	11.70	11.28	12.04	3,222,000	37,510,978	11.642	9.575	9.526	9.575	9.231	9.853	3,937,046	9.5277	1.92%
2020-01-15	11.48	11.40	11.48	11.08	11.58	1,909,367	21,728,370	11.380	9.395	9.330	9.395	9.068	9.477	2,333,105	9.3131	0.53%
2020-01-14	11.42	11.40	11.42	10.84	11.78	6,608,244	75,426,142	11.414	9.346	9.330	9.346	8.871	9.641	8,074,786	9.3409	-1.21%
2020-01-13	11.56	11.54	11.56	11.12	11.80	7,057,727	81,459,311	11.542	9.460	9.444	9.460	9.100	9.657	8,624,021	9.4456	3.96%
2020-01-10	11.12	11.12	11.14	10.52	11.60	9,851,396	110,003,006	11.166	9.100	9.100	9.117	8.609	9.493	12,037,678	9.1382	3.73%
2020-01-09	10.72	10.70	10.72	9.610	10.96	11,968,049	124,005,399	10.361	8.773	8.757	8.773	7.865	8.969	14,624,071	8.4795	11.20%
2020-01-08	9.640	9.630	9.640	9.550	9.700	2,558,516	24,599,558	9.6148	7.889	7.881	7.889	7.816	7.938	3,126,317	7.8685	-0.62%
2020-01-07	9.700	9.700	9.750	9.630	9.800	2,778,500	26,983,905	9.7117	7.938	7.938	7.979	7.881	8.020	3,395,122	7.9478	-0.21%
2020-01-06	9.720	9.700	9.720	9.580	9.840	3,687,119	35,798,283	9.7090	7.955	7.938	7.955	7.840	8.053	4,505,387	7.9457	-0.41%
2020-01-03	9.760	9.760	9.800	9.710	10.00	8,334,172	82,280,229	9.8726	7.987	7.987	8.020	7.946	8.184	10,183,742	8.0796	-0.41%
2020-01-02	9.800	9.800	9.810	9.570	9.960	8,579,372	83,832,961	9.7715	8.020	8.020	8.028	7.832	8.151	10,483,358	7.9968	-0.20%
2019-12-31	9.820	9.820	9.830	9.750	9.990	6,861,584	67,615,594	9.8542	8.036	8.036	8.045	7.979	8.176	8,384,348	8.0645	-2.39%
2019-12-30	10.06	10.04	10.06	9.500	10.24	89,555,150	885,723,480	9.8903	8.233	8.217	8.233	7.775	8.380	109,429,772	8.0940