Prices and Webb-site Total Returns

Chanjet Information Technology Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01588	2014-06-26			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
2026-05-14	5.550	5.470	5.560	5.370	5.590	87,000	479,138	5.5073	5.550	5.470	5.560	5.370	5.590	87,000	5.5073	0.91%
2026-05-13	5.500	5.500	5.800	5.500	5.800	232,000	1,315,128	5.6687	5.500	5.500	5.800	5.500	5.800	232,000	5.6687	-1.69%
2026-05-12	5.880	5.700	5.880	5.650	6.000	123,600	711,200	5.7540	5.594	5.423	5.594	5.376	5.709	129,910	5.4746	3.16%
2026-05-11	5.700	5.690	5.700	5.690	6.160	75,600	436,440	5.7730	5.423	5.414	5.423	5.414	5.861	79,459	5.4926	-3.06%
2026-05-08	5.880	5.410	5.880	5.880	5.900	4,400	25,892	5.8845	5.594	5.147	5.594	5.594	5.613	4,625	5.5987	-0.84%
2026-05-07	5.930	5.850	5.930	5.860	6.190	107,200	640,218	5.9722	5.642	5.566	5.642	5.575	5.889	112,673	5.6821	1.54%
2026-05-06	5.840	5.820	5.900	5.710	6.340	311,300	1,863,975	5.9877	5.556	5.537	5.613	5.433	6.032	327,192	5.6969	-9.46%
2026-05-05	6.450	6.300	6.450	-	-	0	0	-	6.137	5.994	6.137	-	-	0	-	-0.77%
2026-05-04	6.500	6.280	6.500	6.270	6.520	59,900	383,586	6.4038	6.184	5.975	6.184	5.965	6.203	62,958	6.0927	-0.31%
2026-04-30	6.520	6.250	6.550	6.360	6.600	9,000	58,660	6.5178	6.203	5.946	6.232	6.051	6.279	9,459	6.2012	-1.06%
2026-04-29	6.590	6.550	6.590	6.210	6.620	134,600	864,840	6.4253	6.270	6.232	6.270	5.908	6.298	141,471	6.1132	0.15%
2026-04-28	6.580	6.200	6.590	6.410	6.600	28,600	186,076	6.5062	6.260	5.899	6.270	6.099	6.279	30,060	6.1901	1.23%
2026-04-27	6.500	6.300	6.510	6.300	6.630	28,000	179,922	6.4258	6.184	5.994	6.194	5.994	6.308	29,429	6.1137	-1.96%
2026-04-24	6.630	6.630	6.700	6.520	6.700	28,200	187,678	6.6552	6.308	6.308	6.375	6.203	6.375	29,640	6.3320	-0.15%
2026-04-23	6.640	6.450	6.900	6.440	6.770	85,600	557,710	6.5153	6.317	6.137	6.565	6.127	6.441	89,970	6.1988	-1.92%
2026-04-22	6.770	6.770	7.160	6.770	6.900	83,400	567,372	6.8030	6.441	6.441	6.812	6.441	6.565	87,658	6.4726	-5.45%
2026-04-21	7.160	7.160	7.180	6.740	7.160	50,400	343,784	6.8211	6.812	6.812	6.831	6.413	6.812	52,973	6.4898	0.85%
2026-04-20	7.100	6.890	7.280	-	-	0	0	-	6.755	6.555	6.926	-	-	0	-	-2.47%
2026-04-17	7.280	6.810	7.280	6.800	7.290	31,000	213,398	6.8838	6.926	6.479	6.926	6.470	6.936	32,583	6.5495	5.05%
2026-04-16	6.930	6.920	7.130	6.900	7.130	58,800	416,532	7.0839	6.593	6.584	6.784	6.565	6.784	61,802	6.7398	0.43%
2026-04-15	6.900	6.880	7.350	6.890	6.900	2,000	13,788	6.8940	6.565	6.546	6.993	6.555	6.565	2,102	6.5591	-0.14%
2026-04-14	6.910	6.860	6.910	6.860	7.000	14,400	100,368	6.9700	6.574	6.527	6.574	6.527	6.660	15,135	6.6315	-2.26%
2026-04-13	7.070	6.710	7.060	6.600	7.080	94,600	642,170	6.7883	6.727	6.384	6.717	6.279	6.736	99,429	6.4586	-0.14%
2026-04-10	7.080	7.000	7.150	7.000	7.190	8,800	63,076	7.1677	6.736	6.660	6.803	6.660	6.841	9,249	6.8196	-0.98%
2026-04-09	7.150	7.000	7.150	7.000	7.470	28,600	202,012	7.0634	6.803	6.660	6.803	6.660	7.107	30,060	6.7203	-2.46%
2026-04-08	7.330	7.050	7.330	7.000	7.350	43,000	313,378	7.2879	6.974	6.708	6.974	6.660	6.993	45,195	6.9339	5.92%
2026-04-02	6.920	6.920	7.140	6.910	7.070	117,400	816,898	6.9582	6.584	6.584	6.793	6.574	6.727	123,393	6.6203	-1.98%
2026-04-01	7.060	7.060	7.200	6.800	7.390	54,200	381,980	7.0476	6.717	6.717	6.850	6.470	7.031	56,967	6.7053	-4.08%
2026-03-31	7.360	7.070	7.360	7.080	7.460	3,900	28,738	7.3687	7.003	6.727	7.003	6.736	7.098	4,099	7.0108	4.40%
2026-03-30	7.050	7.050	7.420	6.810	7.450	107,200	790,268	7.3719	6.708	6.708	7.060	6.479	7.088	112,673	7.0138	-5.62%
2026-03-27	7.470	7.320	7.480	7.260	7.500	34,200	254,944	7.4545	7.107	6.964	7.117	6.907	7.136	35,946	7.0924	-0.80%
2026-03-26	7.530	7.390	7.530	7.160	7.530	74,200	551,152	7.4279	7.164	7.031	7.164	6.812	7.164	77,988	7.0671	2.03%
2026-03-25	7.380	-	7.500	-	-	0	0	-	7.022	-	7.136	-	-	0	-	0.00%
2026-03-24	7.380	7.190	7.380	7.010	7.410	27,000	195,660	7.2467	7.022	6.841	7.022	6.670	7.050	28,378	6.8947	5.43%
2026-03-23	7.000	7.000	7.210	6.780	7.010	71,400	497,648	6.9699	6.660	6.660	6.860	6.451	6.670	75,045	6.6313	1.30%
2026-03-20	6.910	6.750	7.000	6.500	6.910	41,800	280,318	6.7062	6.574	6.422	6.660	6.184	6.574	43,934	6.3804	3.13%
2026-03-19	6.700	6.690	6.810	6.700	6.810	164,000	1,106,966	6.7498	6.375	6.365	6.479	6.375	6.479	172,372	6.4219	-1.47%
2026-03-18	6.800	6.800	6.870	6.780	6.900	162,600	1,113,890	6.8505	6.470	6.470	6.536	6.451	6.565	170,901	6.5178	-0.73%
2026-03-17	6.850	6.750	6.850	6.700	6.910	186,200	1,266,726	6.8030	6.517	6.422	6.517	6.375	6.574	195,706	6.4726	0.00%
2026-03-16	6.850	6.800	6.850	6.810	7.000	174,700	1,197,966	6.8573	6.517	6.470	6.517	6.479	6.660	183,619	6.5242	-0.58%
2026-03-13	6.890	6.850	6.890	6.850	7.030	140,800	974,044	6.9179	6.555	6.517	6.555	6.517	6.689	147,988	6.5819	-1.99%
2026-03-12	7.030	6.960	7.030	6.970	7.100	351,400	2,467,630	7.0223	6.689	6.622	6.689	6.631	6.755	369,339	6.6812	1.15%
2026-03-11	6.950	6.950	7.050	6.750	7.090	367,700	2,579,093	7.0141	6.612	6.612	6.708	6.422	6.746	386,471	6.6734	-3.87%
2026-03-10	7.230	7.020	7.240	7.000	7.330	127,800	903,500	7.0696	6.879	6.679	6.888	6.660	6.974	134,324	6.7263	2.55%
2026-03-09	7.050	7.000	7.250	7.000	7.180	280,200	1,969,772	7.0299	6.708	6.660	6.898	6.660	6.831	294,505	6.6884	-3.03%
2026-03-06	7.270	7.200	7.290	7.100	7.270	44,800	322,018	7.1879	6.917	6.850	6.936	6.755	6.917	47,087	6.8388	0.97%
2026-03-05	7.200	7.200	7.280	7.100	7.200	15,600	111,282	7.1335	6.850	6.850	6.926	6.755	6.850	16,396	6.7870	1.27%
2026-03-04	7.110	7.000	7.200	6.900	7.110	240,400	1,680,952	6.9923	6.765	6.660	6.850	6.565	6.765	252,673	6.6527	2.45%
2026-03-03	6.940	6.870	6.940	6.940	7.050	152,000	1,062,696	6.9914	6.603	6.536	6.603	6.603	6.708	159,760	6.6518	-2.25%
2026-03-02	7.100	7.100	7.190	7.000	7.280	330,600	2,364,204	7.1513	6.755	6.755	6.841	6.660	6.926	347,477	6.8039	-2.47%
2026-02-27	7.280	7.110	7.280	7.080	7.290	765,200	5,501,698	7.1899	6.926	6.765	6.926	6.736	6.936	804,264	6.8407	2.82%
2026-02-26	7.080	7.010	7.050	6.900	7.330	351,600	2,481,122	7.0567	6.736	6.670	6.708	6.565	6.974	369,550	6.7139	-0.28%
2026-02-25	7.100	7.000	7.100	7.000	7.150	166,000	1,168,632	7.0400	6.755	6.660	6.755	6.660	6.803	174,474	6.6980	-0.70%
2026-02-24	7.150	7.010	7.150	7.000	7.250	95,500	674,138	7.0590	6.803	6.670	6.803	6.660	6.898	100,375	6.7162	-0.28%
2026-02-23	7.170	7.170	7.380	7.050	7.320	44,100	317,896	7.2085	6.822	6.822	7.022	6.708	6.964	46,351	6.8584	0.28%
2026-02-20	7.150	7.050	7.100	6.960	7.240	98,400	694,646	7.0594	6.803	6.708	6.755	6.622	6.888	103,423	6.7165	-1.24%
2026-02-16	7.240	7.240	7.480	7.240	7.240	2,800	20,272	7.2400	6.888	6.888	7.117	6.888	6.888	2,943	6.8883	0.00%
2026-02-13	7.240	7.240	7.350	7.180	7.450	32,400	236,940	7.3130	6.888	6.888	6.993	6.831	7.088	34,054	6.9578	-3.21%
2026-02-12	7.480	7.210	7.500	7.110	7.810	203,600	1,557,770	7.6511	7.117	6.860	7.136	6.765	7.431	213,994	7.2795	-1.58%
2026-02-11	7.600	7.600	7.740	7.590	7.800	39,600	304,480	7.6889	7.231	7.231	7.364	7.221	7.421	41,622	7.3154	-0.52%
2026-02-10	7.640	7.640	7.780	7.600	7.640	24,000	182,860	7.6192	7.269	7.269	7.402	7.231	7.269	25,225	7.2491	3.24%
2026-02-09	7.400	7.310	7.460	7.230	7.400	159,800	1,170,724	7.3262	7.041	6.955	7.098	6.879	7.041	167,958	6.9703	2.35%
2026-02-06	7.230	7.150	7.230	6.720	7.310	344,000	2,402,564	6.9842	6.879	6.803	6.879	6.394	6.955	361,562	6.6450	3.58%
2026-02-05	6.980	6.850	6.980	6.980	7.170	14,000	97,828	6.9877	6.641	6.517	6.641	6.641	6.822	14,715	6.6483	-2.65%
2026-02-04	7.170	7.060	7.140	7.000	7.330	311,600	2,213,694	7.1043	6.822	6.717	6.793	6.660	6.974	327,508	6.7592	-4.14%
2026-02-03	7.480	7.480	7.490	7.100	7.500	470,400	3,430,126	7.2919	7.117	7.117	7.126	6.755	7.136	494,414	6.9378	2.33%
2026-02-02	7.310	7.310	7.390	7.270	7.900	528,200	3,921,074	7.4235	6.955	6.955	7.031	6.917	7.516	555,165	7.0629	-8.51%
2026-01-30	7.990	7.940	7.990	7.610	8.330	105,400	843,048	7.9986	7.602	7.554	7.602	7.240	7.925	110,781	7.6101	-6.00%
2026-01-29	8.500	8.550	8.670	8.420	8.830	126,400	1,092,020	8.6394	8.087	8.135	8.249	8.011	8.401	132,853	8.2198	-4.28%
2026-01-28	8.880	8.750	8.880	8.500	8.900	67,700	591,512	8.7373	8.449	8.325	8.449	8.087	8.468	71,156	8.3129	2.42%
2026-01-27	8.670	8.510	8.670	8.380	8.690	183,600	1,563,127	8.5138	8.249	8.097	8.249	7.973	8.268	192,973	8.1002	2.00%
2026-01-26	8.500	8.330	8.500	8.300	8.600	121,400	1,021,036	8.4105	8.087	7.925	8.087	7.897	8.182	127,598	8.0020	0.59%
2026-01-23	8.450	8.450	8.470	8.300	8.600	170,000	1,438,748	8.4632	8.040	8.040	8.059	7.897	8.182	178,679	8.0522	-0.82%
2026-01-22	8.520	8.320	8.520	8.410	8.600	137,400	1,166,520	8.4900	8.106	7.916	8.106	8.002	8.182	144,414	8.0776	0.24%
2026-01-21	8.500	8.320	8.500	8.310	8.600	206,800	1,746,772	8.4467	8.087	7.916	8.087	7.906	8.182	217,357	8.0364	0.24%
2026-01-20	8.480	8.370	8.480	8.340	8.550	51,000	431,270	8.4563	8.068	7.963	8.068	7.935	8.135	53,604	8.0455	-1.40%
2026-01-19	8.600	8.450	8.600	8.450	8.690	84,200	718,544	8.5338	8.182	8.040	8.182	8.040	8.268	88,498	8.1193	1.18%
2026-01-16	8.500	8.370	8.500	8.350	8.510	30,400	257,620	8.4743	8.087	7.963	8.087	7.944	8.097	31,952	8.0627	-3.30%
2026-01-15	8.790	8.710	8.790	8.450	10.00	214,700	1,895,413	8.8282	8.363	8.287	8.363	8.040	9.514	225,661	8.3994	0.46%
2026-01-14	8.750	8.700	8.750	8.310	8.920	618,700	5,363,025	8.6682	8.325	8.277	8.325	7.906	8.487	650,285	8.2472	5.42%
2026-01-13	8.300	8.110	8.300	8.090	8.600	132,200	1,116,572	8.4461	7.897	7.716	7.897	7.697	8.182	138,949	8.0358	7.51%
2026-01-09	7.720	7.720	7.760	7.510	7.720	13,800	106,116	7.6896	7.345	7.345	7.383	7.145	7.345	14,505	7.3161	0.00%
2026-01-08	7.720	7.400	7.710	7.170	7.880	49,000	379,108	7.7369	7.345	7.041	7.336	6.822	7.497	51,502	7.3611	-1.91%
2026-01-07	7.870	7.870	7.880	7.510	7.900	140,400	1,105,380	7.8731	7.488	7.488	7.497	7.145	7.516	147,568	7.4907	-0.25%
2026-01-06	7.890	7.890	8.060	7.800	8.170	13,200	106,582	8.0744	7.507	7.507	7.669	7.421	7.773	13,874	7.6822	-1.38%
2026-01-05	8.000	7.900	8.050	7.880	8.250	19,000	155,444	8.1813	7.611	7.516	7.659	7.497	7.849	19,970	7.7839	0.00%
2025-12-31	8.000	7.660	8.000	7.840	8.000	24,800	196,142	7.9090	7.611	7.288	7.611	7.459	7.611	26,066	7.5248	4.85%
2025-12-30	7.630	7.500	7.630	7.500	7.800	67,000	510,400	7.6179	7.259	7.136	7.259	7.136	7.421	70,420	7.2479	1.87%
2025-12-29	7.490	7.100	7.490	7.100	7.800	119,200	873,282	7.3262	7.126	6.755	7.126	6.755	7.421	125,285	6.9703	0.00%
2025-12-24	7.490	7.410	7.720	7.350	7.750	37,297	279,125	7.4838	7.126	7.050	7.345	6.993	7.374	39,201	7.1203	0.00%
2025-12-23	7.490	7.440	7.490	7.100	7.860	64,000	482,162	7.5338	7.126	7.079	7.126	6.755	7.478	67,267	7.1679	-3.23%
2025-12-22	7.740	7.740	7.830	7.740	7.930	85,600	667,634	7.7995	7.364	7.364	7.450	7.364	7.545	89,970	7.4206	-3.13%
2025-12-19	7.990	7.820	8.000	7.850	8.000	3,800	30,334	7.9826	7.602	7.440	7.611	7.469	7.611	3,994	7.5949	1.27%
2025-12-18	7.890	7.730	7.900	7.720	8.000	57,000	445,898	7.8228	7.507	7.355	7.516	7.345	7.611	59,910	7.4428	-0.13%
2025-12-17	7.900	7.830	7.900	7.850	8.180	4,400	35,336	8.0309	7.516	7.450	7.516	7.469	7.783	4,625	7.6408	-2.23%
2025-12-16	8.080	8.080	8.100	7.680	7.800	139,600	1,073,902	7.6927	7.688	7.688	7.707	7.307	7.421	146,727	7.3191	4.39%
2025-12-15	7.740	7.540	7.860	7.520	8.180	55,600	432,490	7.7786	7.364	7.174	7.478	7.155	7.783	58,438	7.4008	-3.97%
2025-12-12	8.060	7.910	8.060	-	-	0	0	-	7.669	7.526	7.669	-	-	0	-	-0.49%
2025-12-11	8.100	7.950	8.100	7.950	8.190	6,800	54,424	8.0035	7.707	7.564	7.707	7.564	7.792	7,147	7.6148	0.75%
2025-12-10	8.040	7.920	8.050	7.920	8.050	16,000	127,784	7.9865	7.649	7.535	7.659	7.535	7.659	16,817	7.5986	-0.74%
2025-12-09	8.100	7.850	8.100	7.810	8.290	305,600	2,515,546	8.2315	7.707	7.469	7.707	7.431	7.887	321,201	7.8317	-2.29%
2025-12-08	8.290	8.050	8.290	7.900	8.290	129,000	1,060,770	8.2230	7.887	7.659	7.887	7.516	7.887	135,586	7.8236	-0.12%
2025-12-05	8.300	8.150	8.300	8.170	8.320	7,400	60,992	8.2422	7.897	7.754	7.897	7.773	7.916	7,778	7.8418	-0.36%
2025-12-04	8.330	8.330	8.370	8.060	8.420	26,000	215,100	8.2731	7.925	7.925	7.963	7.669	8.011	27,327	7.8712	2.84%
2025-12-03	8.100	8.100	8.380	8.100	8.540	103,400	865,233	8.3678	7.707	7.707	7.973	7.707	8.125	108,679	7.9614	-5.15%
2025-12-02	8.540	8.460	8.540	8.330	8.800	366,800	3,085,780	8.4127	8.125	8.049	8.125	7.925	8.373	385,526	8.0041	1.18%
2025-12-01	8.440	8.360	8.440	8.330	8.490	6,400	53,642	8.3816	8.030	7.954	8.030	7.925	8.078	6,727	7.9745	-0.59%
2025-11-28	8.490	8.310	8.470	-	-	100	800	8.0000	8.078	7.906	8.059	-	-	105	7.6114	0.00%
2025-11-27	8.490	8.450	8.490	8.340	8.600	95,400	807,332	8.4626	8.078	8.040	8.078	7.935	8.182	100,270	8.0516	-0.82%
2025-11-26	8.560	8.400	8.570	8.400	8.830	53,600	463,580	8.6489	8.144	7.992	8.154	7.992	8.401	56,336	8.2288	-3.28%
2025-11-25	8.850	8.410	8.850	8.250	8.870	68,800	578,016	8.4014	8.420	8.002	8.420	7.849	8.439	72,312	7.9933	2.67%
2025-11-24	8.620	8.140	8.620	8.340	8.630	23,000	195,854	8.5154	8.201	7.745	8.201	7.935	8.211	24,174	8.1018	3.73%
2025-11-21	8.310	8.310	8.360	8.010	8.430	165,400	1,349,340	8.1580	7.906	7.906	7.954	7.621	8.021	173,844	7.7618	-2.00%
2025-11-20	8.480	8.420	8.480	8.390	8.510	94,200	799,222	8.4843	8.068	8.011	8.068	7.982	8.097	99,009	8.0722	0.71%
2025-11-19	8.420	8.310	8.430	8.100	8.430	54,600	453,700	8.3095	8.011	7.906	8.021	7.707	8.021	57,387	7.9059	0.12%
2025-11-18	8.410	8.230	8.410	8.320	8.630	97,600	822,398	8.4262	8.002	7.830	8.002	7.916	8.211	102,583	8.0169	-2.66%
2025-11-17	8.640	8.640	8.690	8.410	8.680	12,200	104,064	8.5298	8.220	8.220	8.268	8.002	8.258	12,823	8.1155	0.47%
2025-11-14	8.600	8.450	8.600	8.260	8.680	295,000	2,536,234	8.5974	8.182	8.040	8.182	7.859	8.258	310,060	8.1798	0.70%
2025-11-13	8.540	8.500	8.540	8.220	8.550	41,400	346,548	8.3707	8.125	8.087	8.125	7.821	8.135	43,514	7.9641	1.79%
2025-11-12	8.390	8.310	8.430	8.310	8.600	247,200	2,087,736	8.4455	7.982	7.906	8.021	7.906	8.182	259,820	8.0353	0.12%
2025-11-11	8.380	8.310	8.380	8.220	8.480	85,600	712,432	8.3228	7.973	7.906	7.973	7.821	8.068	89,970	7.9186	-0.83%
2025-11-10	8.450	8.360	8.450	8.360	8.670	12,600	106,592	8.4597	8.040	7.954	8.040	7.954	8.249	13,243	8.0488	-1.63%
2025-11-07	8.590	8.530	8.700	8.590	8.890	44,800	394,634	8.8088	8.173	8.116	8.277	8.173	8.458	47,087	8.3809	-2.83%
2025-11-06	8.840	8.840	9.700	8.180	8.840	102,800	860,532	8.3709	8.411	8.411	9.229	7.783	8.411	108,048	7.9643	2.31%
2025-11-05	8.640	8.640	8.730	8.240	8.680	228,600	1,917,126	8.3864	8.220	8.220	8.306	7.840	8.258	240,270	7.9790	-2.92%
2025-11-04	8.900	8.820	8.900	8.800	9.100	94,000	838,346	8.9186	8.468	8.392	8.468	8.373	8.658	98,799	8.4854	-3.99%
2025-11-03	9.270	9.260	9.340	8.630	9.500	113,400	1,031,976	9.1003	8.820	8.810	8.886	8.211	9.039	119,189	8.6583	3.34%
2025-10-31	8.970	8.820	9.100	8.560	9.150	229,500	2,065,037	8.9980	8.534	8.392	8.658	8.144	8.706	241,216	8.5609	0.90%
2025-10-30	8.890	8.710	8.890	8.470	9.210	148,000	1,311,460	8.8612	8.458	8.287	8.458	8.059	8.763	155,556	8.4308	-3.47%
2025-10-28	9.210	9.040	9.200	8.420	9.310	146,000	1,307,442	8.9551	8.763	8.601	8.753	8.011	8.858	153,453	8.5201	4.07%
2025-10-27	8.850	8.850	8.940	8.440	9.140	76,400	683,832	8.9507	8.420	8.420	8.506	8.030	8.696	80,300	8.5159	-0.45%
2025-10-24	8.890	8.830	8.900	8.680	8.920	28,200	248,706	8.8194	8.458	8.401	8.468	8.258	8.487	29,640	8.3910	2.30%
2025-10-23	8.690	8.550	8.740	8.260	8.710	39,600	342,332	8.6447	8.268	8.135	8.315	7.859	8.287	41,622	8.2249	-2.14%
2025-10-22	8.880	8.720	8.970	8.680	9.010	33,600	296,080	8.8119	8.449	8.296	8.534	8.258	8.572	35,315	8.3839	-3.48%
2025-10-21	9.200	9.010	9.210	8.940	9.300	27,200	248,108	9.1216	8.753	8.572	8.763	8.506	8.848	28,589	8.6786	-1.08%
2025-10-20	9.300	8.940	9.580	8.570	9.490	19,472	172,641	8.8661	8.848	8.506	9.115	8.154	9.029	20,466	8.4355	5.92%
2025-10-17	8.780	8.610	8.780	8.650	8.980	39,400	346,330	8.7901	8.354	8.192	8.354	8.230	8.544	41,411	8.3632	-5.59%
2025-10-16	9.300	9.060	9.300	8.940	9.350	17,400	160,422	9.2197	8.848	8.620	8.848	8.506	8.896	18,288	8.7718	0.98%
2025-10-15	9.210	9.200	9.290	8.890	9.800	26,600	248,656	9.3480	8.763	8.753	8.839	8.458	9.324	27,958	8.8939	2.33%
2025-10-14	9.000	-	9.000	9.000	10.00	85,600	793,568	9.2707	8.563	-	8.563	8.563	9.514	89,970	8.8204	-7.22%
2025-10-13	9.700	9.670	9.700	9.320	10.02	165,200	1,591,102	9.6314	9.229	9.200	9.229	8.867	9.533	173,634	9.1636	-0.21%
2025-10-10	9.720	9.710	9.750	9.680	10.28	49,400	488,844	9.8956	9.248	9.238	9.276	9.210	9.781	51,922	9.4150	-5.26%
2025-10-09	10.26	9.970	10.27	9.770	10.38	115,800	1,158,670	10.006	9.762	9.486	9.771	9.295	9.876	121,712	9.5198	2.81%
2025-10-08	9.980	9.980	10.18	9.980	10.70	80,400	818,290	10.178	9.495	9.495	9.686	9.495	10.18	84,505	9.6834	-4.95%
2025-10-06	10.50	10.50	10.99	10.10	10.70	31,600	330,322	10.453	9.990	9.990	10.46	9.609	10.18	33,213	9.9455	3.24%
2025-10-03	10.17	10.17	10.36	10.10	10.80	84,200	863,034	10.250	9.676	9.676	9.857	9.609	10.28	88,498	9.7520	-1.83%
2025-10-02	10.36	10.30	10.41	9.990	10.86	190,000	1,955,982	10.295	9.857	9.800	9.904	9.505	10.33	199,700	9.7946	-4.69%
2025-09-30	10.87	10.58	10.88	10.66	11.12	117,000	1,270,566	10.860	10.34	10.07	10.35	10.14	10.58	122,973	10.332	-1.45%
2025-09-29	11.03	11.01	11.03	10.36	11.18	173,200	1,857,080	10.722	10.49	10.48	10.49	9.857	10.64	182,042	10.201	3.28%
2025-09-26	10.68	10.68	10.78	10.19	11.90	302,900	3,368,700	11.122	10.16	10.16	10.26	9.695	11.32	318,363	10.581	2.30%
2025-09-25	10.44	10.37	10.45	9.160	10.66	274,200	2,802,020	10.219	9.933	9.866	9.942	8.715	10.14	288,198	9.7225	-0.57%
2025-09-24	10.50	10.20	10.50	8.510	12.21	1,515,100	14,938,616	9.8598	9.990	9.705	9.990	8.097	11.62	1,592,447	9.3809	23.38%
2025-09-23	8.510	8.360	8.500	8.510	8.920	160,400	1,399,352	8.7241	8.097	7.954	8.087	8.097	8.487	168,589	8.3004	-0.70%
2025-09-22	8.570	8.550	8.570	8.370	8.600	90,400	766,616	8.4803	8.154	8.135	8.154	7.963	8.182	95,015	8.0684	2.02%
2025-09-19	8.400	8.400	8.600	8.160	8.890	333,200	2,818,240	8.4581	7.992	7.992	8.182	7.764	8.458	350,210	8.0473	-1.41%
2025-09-18	8.520	8.470	8.550	8.120	8.920	564,800	4,874,556	8.6306	8.106	8.059	8.135	7.726	8.487	593,634	8.2114	-4.27%
2025-09-17	8.900	8.890	8.900	7.450	9.160	43,977,349	335,822,520	7.6363	8.468	8.458	8.468	7.088	8.715	46,222,439	7.2654	19.46%
2025-09-16	7.450	7.450	7.480	7.440	7.980	156,200	1,205,052	7.7148	7.088	7.088	7.117	7.079	7.592	164,174	7.3401	-1.46%
2025-09-15	7.560	7.440	7.560	7.410	7.570	20,800	156,632	7.5304	7.193	7.079	7.193	7.050	7.202	21,862	7.1646	-0.13%
2025-09-12	7.570	7.580	7.760	7.490	7.900	351,000	2,730,931	7.7804	7.202	7.212	7.383	7.126	7.516	368,919	7.4025	2.57%
2025-09-11	7.380	7.420	7.470	7.200	7.600	105,400	775,012	7.3531	7.022	7.060	7.107	6.850	7.231	110,781	6.9959	-0.14%
2025-09-10	7.390	7.290	7.380	7.300	7.670	65,600	486,650	7.4184	7.031	6.936	7.022	6.945	7.297	68,949	7.0581	-0.67%
2025-09-09	7.440	7.200	7.450	7.200	7.620	64,900	476,360	7.3399	7.079	6.850	7.088	6.850	7.250	68,213	6.9834	-2.75%
2025-09-08	7.650	7.400	7.700	7.300	7.900	123,600	936,770	7.5790	7.278	7.041	7.326	6.945	7.516	129,910	7.2109	-4.49%
2025-09-05	8.010	7.720	8.010	7.700	8.210	63,600	511,042	8.0353	7.621	7.345	7.621	7.326	7.811	66,847	7.6450	-0.12%
2025-09-04	8.020	8.010	8.020	7.450	8.060	50,800	383,486	7.5489	7.630	7.621	7.630	7.088	7.669	53,393	7.1823	4.97%
2025-09-03	7.640	7.640	7.850	7.580	7.660	56,200	429,544	7.6431	7.269	7.269	7.469	7.212	7.288	59,069	7.2719	0.00%
2025-09-02	7.640	7.640	7.730	7.640	7.730	27,000	207,390	7.6811	7.269	7.269	7.355	7.269	7.355	28,378	7.3080	-1.55%
2025-09-01	7.760	7.760	7.790	7.720	7.800	16,400	127,354	7.7655	7.383	7.383	7.412	7.345	7.421	17,237	7.3883	0.00%
2025-08-29	7.760	7.750	7.850	7.660	7.900	15,400	121,396	7.8829	7.383	7.374	7.469	7.288	7.516	16,186	7.5000	-2.39%
2025-08-28	7.950	7.850	7.950	7.680	8.000	46,000	367,840	7.9965	7.564	7.469	7.564	7.307	7.611	48,348	7.6081	-0.63%
2025-08-27	8.000	8.000	8.010	7.520	8.110	68,000	546,720	8.0400	7.611	7.611	7.621	7.155	7.716	71,471	7.6495	-0.99%
2025-08-26	8.080	7.860	8.080	7.820	8.100	80,600	637,866	7.9140	7.688	7.478	7.688	7.440	7.707	84,715	7.5296	-0.37%
2025-08-25	8.110	8.090	8.110	7.510	8.140	108,200	864,954	7.9940	7.716	7.697	7.716	7.145	7.745	113,724	7.6057	1.50%
2025-08-22	7.990	7.930	8.000	7.410	7.990	6,200	48,622	7.8423	7.602	7.545	7.611	7.050	7.602	6,517	7.4613	1.14%
2025-08-21	7.900	7.900	8.200	7.900	8.390	54,200	442,860	8.1708	7.516	7.516	7.802	7.516	7.982	56,967	7.7740	-1.25%
2025-08-20	8.000	7.760	8.000	-	-	0	0	-	7.611	7.383	7.611	-	-	0	-	-0.99%
2025-08-19	8.080	8.090	8.100	7.970	8.200	72,200	590,982	8.1853	7.688	7.697	7.707	7.583	7.802	75,886	7.7878	-1.34%
2025-08-18	8.190	8.000	8.190	7.880	8.200	133,400	1,087,998	8.1559	7.792	7.611	7.792	7.497	7.802	140,210	7.7598	6.09%
2025-08-15	7.720	7.720	7.800	7.660	7.790	113,000	872,388	7.7202	7.345	7.345	7.421	7.288	7.412	118,769	7.3453	-2.03%
2025-08-14	7.880	7.880	7.900	7.560	7.830	8,000	60,866	7.6083	7.497	7.497	7.516	7.193	7.450	8,408	7.2387	4.23%
2025-08-13	7.560	7.330	7.560	7.320	7.560	15,000	113,176	7.5451	7.193	6.974	7.193	6.964	7.193	15,766	7.1786	0.27%
2025-08-12	7.540	7.300	7.540	7.550	7.550	200	1,510	7.5500	7.174	6.945	7.174	7.183	7.183	210	7.1833	0.00%
2025-08-11	7.540	7.540	7.580	7.280	7.540	48,800	364,114	7.4614	7.174	7.174	7.212	6.926	7.174	51,291	7.0989	-0.26%
2025-08-08	7.560	7.560	7.650	7.470	7.550	40,800	306,356	7.5087	7.193	7.193	7.278	7.107	7.183	42,883	7.1440	1.20%
2025-08-07	7.470	7.460	7.620	7.400	7.620	40,647	302,454	7.4410	7.107	7.098	7.250	7.041	7.250	42,722	7.0796	0.81%
2025-08-06	7.410	7.410	7.500	7.410	7.610	35,600	267,824	7.5231	7.050	7.050	7.136	7.050	7.240	37,417	7.1577	-3.89%
2025-08-05	7.710	7.700	8.000	7.700	8.020	2,400	18,822	7.8425	7.336	7.326	7.611	7.326	7.630	2,523	7.4616	-3.02%
2025-08-04	7.950	7.550	7.950	7.780	8.070	68,800	544,156	7.9092	7.564	7.183	7.564	7.402	7.678	72,312	7.5251	-1.12%
2025-08-01	8.040	7.850	8.040	7.300	8.350	2,600	20,716	7.9677	7.649	7.469	7.649	6.945	7.944	2,733	7.5807	-1.71%
2025-07-31	8.180	7.930	8.190	7.940	8.300	14,800	121,344	8.1989	7.783	7.545	7.792	7.554	7.897	15,556	7.8007	1.36%
2025-07-30	8.070	7.950	8.070	7.860	8.100	28,400	225,464	7.9389	7.678	7.564	7.678	7.478	7.707	29,850	7.5533	-0.86%
2025-07-29	8.140	8.040	8.140	7.790	8.150	133,000	1,054,896	7.9315	7.745	7.649	7.745	7.412	7.754	139,790	7.5463	1.12%
2025-07-28	8.050	8.050	8.300	8.040	8.330	28,600	234,188	8.1884	7.659	7.659	7.897	7.649	7.925	30,060	7.7907	-3.36%
2025-07-25	8.330	8.250	8.330	8.210	8.450	37,800	314,078	8.3089	7.925	7.849	7.925	7.811	8.040	39,730	7.9054	0.24%
2025-07-24	8.310	8.310	8.350	7.940	8.400	217,600	1,785,180	8.2040	7.906	7.906	7.944	7.554	7.992	228,709	7.8055	8.34%
2025-07-23	7.670	7.570	7.600	7.470	7.690	358,700	2,725,808	7.5991	7.297	7.202	7.231	7.107	7.316	377,012	7.2300	1.46%
2025-07-22	7.560	7.470	7.570	7.450	7.610	5,400	40,794	7.5544	7.193	7.107	7.202	7.088	7.240	5,676	7.1875	-0.66%
2025-07-21	7.610	7.610	7.670	7.510	7.700	29,800	226,798	7.6107	7.240	7.240	7.297	7.145	7.326	31,321	7.2410	1.20%
2025-07-18	7.520	7.380	7.550	7.360	7.790	49,600	375,170	7.5639	7.155	7.022	7.183	7.003	7.412	52,132	7.1965	-3.47%
2025-07-17	7.790	7.200	7.800	7.480	7.950	89,400	682,902	7.6387	7.412	6.850	7.421	7.117	7.564	93,964	7.2677	-2.26%
2025-07-16	7.970	7.800	7.980	7.650	8.400	8,200	64,776	7.8995	7.583	7.421	7.592	7.278	7.992	8,619	7.5158	-0.25%
2025-07-15	7.990	7.940	7.990	7.790	8.000	13,000	101,946	7.8420	7.602	7.554	7.602	7.412	7.611	13,664	7.4611	-1.48%
2025-07-14	8.110	7.860	8.110	7.760	8.140	10,400	82,526	7.9352	7.716	7.478	7.716	7.383	7.745	10,931	7.5498	1.76%
2025-07-11	7.970	7.890	8.000	7.600	8.580	60,400	482,096	7.9817	7.583	7.507	7.611	7.231	8.163	63,483	7.5940	3.51%
2025-07-10	7.700	7.610	7.700	7.470	7.880	109,400	835,792	7.6398	7.326	7.240	7.326	7.107	7.497	114,985	7.2687	-2.53%
2025-07-09	7.900	7.800	7.980	7.720	8.170	49,600	392,944	7.9223	7.516	7.421	7.592	7.345	7.773	52,132	7.5375	-3.66%
2025-07-08	8.200	8.100	8.200	8.100	8.210	2,200	17,842	8.1100	7.802	7.707	7.802	7.707	7.811	2,312	7.7161	1.11%
2025-07-07	8.110	8.100	8.110	7.700	8.210	61,000	494,864	8.1125	7.716	7.707	7.716	7.326	7.811	64,114	7.7185	-0.25%
2025-07-04	8.130	8.030	8.130	8.000	8.180	51,400	418,994	8.1516	7.735	7.640	7.735	7.611	7.783	54,024	7.7557	-0.73%
2025-07-03	8.190	7.710	8.190	-	-	0	0	-	7.792	7.336	7.792	-	-	0	-	-0.24%
2025-07-02	8.210	7.960	8.320	8.200	8.440	23,600	195,458	8.2821	7.811	7.573	7.916	7.802	8.030	24,805	7.8798	-2.15%
2025-06-30	8.390	8.150	8.390	7.660	8.570	55,600	453,074	8.1488	7.982	7.754	7.982	7.288	8.154	58,438	7.7530	2.57%
2025-06-27	8.180	8.090	8.180	8.010	8.360	16,600	131,998	7.9517	7.783	7.697	7.783	7.621	7.954	17,447	7.5655	-0.61%
2025-06-26	8.230	8.200	8.360	8.010	8.380	90,000	746,766	8.2974	7.830	7.802	7.954	7.621	7.973	94,595	7.8944	-1.67%
2025-06-25	8.370	8.100	8.380	7.650	8.580	256,200	2,172,007	8.4778	7.963	7.707	7.973	7.278	8.163	269,279	8.0660	-0.59%
2025-06-24	8.420	8.400	8.440	7.650	8.420	79,800	666,910	8.3573	8.011	7.992	8.030	7.278	8.011	83,874	7.9513	0.24%
2025-06-23	8.400	8.080	8.410	8.140	8.400	32,200	264,778	8.2229	7.992	7.688	8.002	7.745	7.992	33,844	7.8235	-0.12%
2025-06-20	8.410	8.270	8.410	7.900	8.410	483,800	3,950,478	8.1655	8.002	7.868	8.002	7.516	8.002	508,498	7.7689	6.59%
2025-06-19	7.890	7.810	7.890	7.810	7.970	125,900	997,397	7.9221	7.507	7.431	7.507	7.431	7.583	132,327	7.5373	-0.63%
2025-06-18	7.940	7.890	7.940	7.690	7.990	281,300	2,209,657	7.8552	7.554	7.507	7.554	7.316	7.602	295,661	7.4736	4.20%
2025-06-17	7.620	7.400	7.690	7.400	7.700	107,300	810,414	7.5528	7.250	7.041	7.316	7.041	7.326	112,778	7.1859	1.33%
2025-06-16	7.520	7.510	7.520	7.250	7.520	464,800	3,439,174	7.3993	7.155	7.145	7.155	6.898	7.155	488,529	7.0399	5.77%
2025-06-13	7.110	-	7.110	7.110	7.330	4,600	33,008	7.1757	6.765	-	6.765	6.765	6.974	4,835	6.8271	-1.52%
2025-06-12	7.220	7.220	7.330	7.220	7.480	138,600	1,022,854	7.3799	6.869	6.869	6.974	6.869	7.117	145,676	7.0214	1.26%
2025-06-11	7.130	7.100	7.130	7.000	7.390	266,100	1,911,837	7.1847	6.784	6.755	6.784	6.660	7.031	279,685	6.8357	2.00%
2025-06-10	6.990	6.650	7.000	6.630	7.000	37,400	261,234	6.9849	6.650	6.327	6.660	6.308	6.660	39,309	6.6456	0.14%
2025-06-09	6.980	6.760	6.980	5.900	7.000	192,600	1,326,792	6.8888	6.641	6.432	6.641	5.613	6.660	202,432	6.5542	4.18%
2025-06-06	6.700	6.680	6.900	6.630	6.890	28,400	189,554	6.6744	6.375	6.356	6.565	6.308	6.555	29,850	6.3502	-2.62%
2025-06-05	6.880	6.600	6.930	6.600	6.880	35,700	236,423	6.6225	6.546	6.279	6.593	6.279	6.546	37,523	6.3008	3.77%
2025-06-04	6.630	6.630	6.740	6.590	6.640	81,400	538,920	6.6206	6.308	6.308	6.413	6.270	6.317	85,556	6.2991	1.07%
2025-06-03	6.560	6.420	6.750	6.410	6.960	12,600	81,114	6.4376	6.241	6.108	6.422	6.099	6.622	13,243	6.1249	2.18%
2025-06-02	6.420	6.420	6.700	6.300	6.500	27,400	176,692	6.4486	6.108	6.108	6.375	5.994	6.184	28,799	6.1354	-4.18%
2025-05-30	6.700	6.700	6.800	6.300	6.320	25,500	160,706	6.3022	6.375	6.375	6.470	5.994	6.013	26,802	5.9961	4.85%
2025-05-29	6.390	6.380	6.560	6.120	6.550	143,800	914,678	6.3608	6.080	6.070	6.241	5.823	6.232	151,141	6.0518	1.27%
2025-05-28	6.310	6.100	6.320	6.010	6.380	43,800	275,430	6.2884	6.004	5.804	6.013	5.718	6.070	46,036	5.9829	-0.94%
2025-05-27	6.370	6.310	6.380	6.300	6.550	27,200	175,056	6.4359	6.061	6.004	6.070	5.994	6.232	28,589	6.1233	-0.31%
2025-05-26	6.390	6.300	6.410	6.250	6.410	83,200	525,316	6.3139	6.080	5.994	6.099	5.946	6.099	87,447	6.0072	0.63%
2025-05-23	6.350	6.230	6.380	6.230	6.380	3,600	22,632	6.2867	6.042	5.927	6.070	5.927	6.070	3,784	5.9813	-0.47%
2025-05-22	6.380	6.200	6.380	6.320	6.530	13,800	89,774	6.5054	6.070	5.899	6.070	6.013	6.213	14,505	6.1894	-2.30%
2025-05-21	6.530	6.250	6.540	5.800	6.810	161,400	1,057,914	6.5546	6.213	5.946	6.222	5.518	6.479	169,640	6.2362	-1.06%
2025-05-20	6.600	6.060	6.800	6.060	6.600	101,600	660,922	6.5051	6.279	5.766	6.470	5.766	6.279	106,787	6.1892	-2.65%
2025-05-19	6.780	-	6.780	-	-	0	0	-	6.451	-	6.451	-	-	0	-	0.00%
2025-05-16	6.780	-	6.780	-	-	0	0	-	6.451	-	6.451	-	-	0	-	0.00%
2025-05-15	6.780	-	6.780	6.780	6.780	200	1,356	6.7800	6.451	-	6.451	6.451	6.451	210	6.4507	0.44%
2025-05-14	6.750	-	6.750	-	-	0	0	-	6.422	-	6.422	-	-	0	-	0.00%
2025-05-13	6.750	-	6.780	6.750	6.780	23,600	159,530	6.7597	6.422	-	6.451	6.422	6.451	24,805	6.4314	-0.44%
2025-05-12	6.780	6.700	6.780	6.450	6.790	126,800	844,712	6.6618	6.451	6.375	6.451	6.137	6.460	133,273	6.3382	1.19%
2025-05-09	6.700	-	6.700	6.580	6.700	36,600	241,284	6.5925	6.375	-	6.375	6.260	6.375	38,468	6.2723	0.30%
2025-05-08	6.680	-	6.680	-	-	0	0	-	6.356	-	6.356	-	-	0	-	0.00%
2025-05-07	6.680	-	6.680	6.740	6.740	400	2,696	6.7400	6.356	-	6.356	6.413	6.413	420	6.4126	-1.04%
2025-05-06	6.750	-	6.750	6.500	6.750	45,600	302,240	6.6281	6.422	-	6.422	6.184	6.422	47,928	6.3061	2.27%
2025-05-02	6.600	-	6.600	6.600	6.600	2,600	17,160	6.6000	6.279	-	6.279	6.279	6.279	2,733	6.2794	-0.15%
2025-04-30	6.610	-	6.610	6.580	6.620	92,000	606,720	6.5948	6.289	-	6.289	6.260	6.298	96,697	6.2745	4.26%
2025-04-29	6.340	-	6.340	6.300	6.390	17,000	107,622	6.3307	6.032	-	6.032	5.994	6.080	17,868	6.0232	2.09%
2025-04-28	6.210	6.210	6.580	6.210	6.510	32,400	209,552	6.4677	5.908	5.908	6.260	5.908	6.194	34,054	6.1535	-4.46%
2025-04-25	6.500	6.260	-	6.030	6.490	175,100	1,113,176	6.3574	6.184	5.956	-	5.737	6.175	184,039	6.0486	3.83%
2025-04-24	6.260	-	6.300	6.250	6.260	17,600	110,146	6.2583	5.956	-	5.994	5.946	5.956	18,498	5.9543	-0.48%
2025-04-23	6.290	6.100	6.300	6.090	6.290	30,000	183,858	6.1286	5.984	5.804	5.994	5.794	5.984	31,532	5.8309	1.45%
2025-04-22	6.200	-	6.200	6.200	6.200	59,000	365,800	6.2000	5.899	-	5.899	5.899	5.899	62,012	5.8989	-2.82%
2025-04-17	6.380	-	6.380	6.370	6.380	10,000	63,708	6.3708	6.070	-	6.070	6.061	6.070	10,511	6.0614	0.16%
2025-04-16	6.370	-	6.370	6.370	6.370	800	5,096	6.3700	6.061	-	6.061	6.061	6.061	841	6.0606	3.07%
2025-04-15	6.180	-	6.180	-	-	0	0	-	5.880	-	5.880	-	-	0	-	0.00%
2025-04-14	6.180	-	6.180	6.120	6.380	46,200	286,978	6.2116	5.880	-	5.880	5.823	6.070	48,559	5.9099	0.98%
2025-04-11	6.120	-	6.120	6.120	6.220	6,400	39,240	6.1313	5.823	-	5.823	5.823	5.918	6,727	5.8334	4.08%
2025-04-10	5.880	5.800	5.880	5.560	6.390	37,600	222,694	5.9227	5.594	5.518	5.594	5.290	6.080	39,520	5.6350	-2.00%
2025-04-09	6.000	5.860	6.350	5.610	6.000	1,105,600	6,410,938	5.7986	5.709	5.575	6.042	5.338	5.709	1,162,042	5.5170	0.00%
2025-04-08	6.000	5.360	6.000	5.240	6.000	489,200	2,738,008	5.5969	5.709	5.100	5.709	4.985	5.709	514,174	5.3251	7.53%
2025-04-07	5.580	-	5.420	5.510	6.000	78,200	440,310	5.6306	5.309	-	5.157	5.242	5.709	82,192	5.3571	-16.34%
2025-04-03	6.670	6.640	6.780	6.160	6.800	6,000	40,130	6.6883	6.346	6.317	6.451	5.861	6.470	6,306	6.3635	-1.91%
2025-04-02	6.800	6.580	6.800	6.580	6.800	77,400	522,468	6.7502	6.470	6.260	6.470	6.260	6.470	81,351	6.4224	3.34%
2025-04-01	6.580	6.500	6.840	6.490	6.780	114,800	760,912	6.6282	6.260	6.184	6.508	6.175	6.451	120,661	6.3062	3.30%
2025-03-31	6.370	6.200	6.450	6.030	6.380	106,800	665,362	6.2300	6.061	5.899	6.137	5.737	6.070	112,252	5.9274	-0.47%
2025-03-28	6.400	6.230	6.400	6.220	6.700	87,600	571,586	6.5250	6.089	5.927	6.089	5.918	6.375	92,072	6.2080	-2.14%
2025-03-27	6.540	6.540	6.760	6.360	6.770	54,200	358,006	6.6053	6.222	6.222	6.432	6.051	6.441	56,967	6.2844	-2.10%
2025-03-26	6.680	6.360	6.970	6.300	6.900	19,200	127,470	6.6391	6.356	6.051	6.631	5.994	6.565	20,180	6.3166	-1.62%
2025-03-25	6.790	6.790	7.000	6.360	7.070	76,600	503,502	6.5731	6.460	6.460	6.660	6.051	6.727	80,511	6.2539	-2.58%
2025-03-24	6.970	6.800	6.980	6.410	6.970	19,800	135,960	6.8667	6.631	6.470	6.641	6.099	6.631	20,811	6.5331	-0.29%
2025-03-21	6.990	6.990	7.000	5.800	7.500	183,400	1,198,888	6.5370	6.650	6.650	6.660	5.518	7.136	192,763	6.2195	0.29%
2025-03-20	6.970	6.820	6.970	6.800	7.000	17,000	118,206	6.9533	6.631	6.489	6.631	6.470	6.660	17,868	6.6156	1.60%
2025-03-19	6.860	6.710	6.860	6.730	6.980	8,000	55,370	6.9213	6.527	6.384	6.527	6.403	6.641	8,408	6.5851	-2.70%
2025-03-18	7.050	6.880	7.060	6.800	7.240	43,200	302,618	7.0050	6.708	6.546	6.717	6.470	6.888	45,405	6.6648	1.59%
2025-03-17	6.940	6.510	6.940	6.510	6.940	13,200	88,900	6.7348	6.603	6.194	6.603	6.194	6.603	13,874	6.4077	2.66%
2025-03-14	6.760	6.520	6.760	6.490	6.770	71,400	469,920	6.5815	6.432	6.203	6.432	6.175	6.441	75,045	6.2618	2.58%
2025-03-13	6.590	6.590	6.640	6.410	6.790	72,000	477,718	6.6350	6.270	6.270	6.317	6.099	6.460	75,676	6.3127	-4.77%
2025-03-12	6.920	6.780	6.930	6.650	6.990	7,983	55,317	6.9293	6.584	6.451	6.593	6.327	6.650	8,391	6.5928	-0.86%
2025-03-11	6.980	-	6.640	6.950	7.000	7,000	48,850	6.9786	6.641	-	6.317	6.612	6.660	7,357	6.6396	-0.14%
2025-03-10	6.990	6.990	7.130	6.940	7.280	40,800	288,882	7.0804	6.650	6.650	6.784	6.603	6.926	42,883	6.7365	-3.72%
2025-03-07	7.260	7.260	7.460	7.180	7.480	13,600	99,410	7.3096	6.907	6.907	7.098	6.831	7.117	14,294	6.9545	-2.68%
2025-03-06	7.460	7.460	7.470	6.900	7.580	381,700	2,764,128	7.2416	7.098	7.098	7.107	6.565	7.212	401,186	6.8899	8.12%
2025-03-05	6.900	-	7.000	6.900	7.080	8,600	59,704	6.9423	6.565	-	6.660	6.565	6.736	9,039	6.6051	0.58%
2025-03-04	6.860	-	6.860	6.960	6.960	200	1,392	6.9600	6.527	-	6.527	6.622	6.622	210	6.6219	3.00%
2025-03-03	6.660	6.210	6.660	6.200	6.690	63,600	421,414	6.6260	6.337	5.908	6.337	5.899	6.365	66,847	6.3042	1.99%
2025-02-28	6.530	6.450	6.530	6.180	6.870	182,400	1,188,778	6.5174	6.213	6.137	6.213	5.880	6.536	191,712	6.2009	-6.45%
2025-02-27	6.980	6.800	6.980	-	-	0	0	-	6.641	6.470	6.641	-	-	0	-	-0.99%
2025-02-26	7.050	6.880	7.050	6.890	7.070	91,800	641,492	6.9879	6.708	6.546	6.708	6.555	6.727	96,486	6.6485	2.62%
2025-02-25	6.870	6.770	6.870	6.770	7.000	96,000	656,154	6.8349	6.536	6.441	6.536	6.441	6.660	100,901	6.5030	-3.78%
2025-02-24	7.140	7.000	7.150	6.960	7.400	135,400	970,624	7.1686	6.793	6.660	6.803	6.622	7.041	142,312	6.8204	-2.19%
2025-02-21	7.300	7.250	7.390	6.910	7.300	138,600	980,988	7.0778	6.945	6.898	7.031	6.574	6.945	145,676	6.7341	0.97%
2025-02-20	7.230	7.100	7.230	7.100	7.310	36,600	261,172	7.1358	6.879	6.755	6.879	6.755	6.955	38,468	6.7892	-1.36%
2025-02-19	7.330	7.120	7.330	7.100	7.460	45,300	329,836	7.2811	6.974	6.774	6.974	6.755	7.098	47,613	6.9275	-2.01%
2025-02-18	7.480	7.200	7.490	7.200	7.890	129,000	982,692	7.6178	7.117	6.850	7.126	6.850	7.507	135,586	7.2478	-5.20%
2025-02-17	7.890	7.400	7.910	7.420	8.220	64,800	519,686	8.0198	7.507	7.041	7.526	7.060	7.821	68,108	7.6303	-1.25%
2025-02-14	7.990	7.800	7.990	7.480	8.240	351,500	2,756,575	7.8423	7.602	7.421	7.602	7.117	7.840	369,444	7.4614	5.41%
2025-02-13	7.580	7.510	7.580	7.480	7.750	38,000	292,114	7.6872	7.212	7.145	7.212	7.117	7.374	39,940	7.3138	-2.32%
2025-02-12	7.760	7.650	7.760	7.480	7.770	185,400	1,401,330	7.5584	7.383	7.278	7.383	7.117	7.393	194,865	7.1913	3.74%
2025-02-11	7.480	7.100	7.490	7.010	7.500	34,400	256,482	7.4559	7.117	6.755	7.126	6.670	7.136	36,156	7.0937	-0.27%
2025-02-10	7.500	7.350	7.500	7.170	7.600	253,600	1,890,556	7.4549	7.136	6.993	7.136	6.822	7.231	266,547	7.0928	5.63%
2025-02-07	7.100	6.820	7.180	6.800	7.220	80,800	569,348	7.0464	6.755	6.489	6.831	6.470	6.869	84,925	6.7041	0.14%
2025-02-06	7.090	7.020	7.090	6.950	7.250	234,600	1,675,060	7.1401	6.746	6.679	6.746	6.612	6.898	246,577	6.7933	1.87%
2025-02-05	6.960	6.950	6.980	6.600	6.960	68,800	474,152	6.8917	6.622	6.612	6.641	6.279	6.622	72,312	6.5570	1.02%
2025-02-04	6.890	6.600	6.890	6.500	6.920	552,200	3,763,664	6.8158	6.555	6.279	6.555	6.184	6.584	580,390	6.4847	9.54%
2025-02-03	6.290	6.080	6.300	6.080	6.350	26,200	164,116	6.2640	5.984	5.785	5.994	5.785	6.042	27,538	5.9597	-0.32%
2025-01-28	6.310	6.310	6.510	-	-	0	0	-	6.004	6.004	6.194	-	-	0	-	0.00%
2025-01-27	6.310	6.200	6.330	6.200	6.390	4,400	27,696	6.2945	6.004	5.899	6.023	5.899	6.080	4,625	5.9888	1.77%
2025-01-24	6.200	6.110	6.200	6.000	6.580	261,600	1,673,892	6.3987	5.899	5.813	5.899	5.709	6.260	274,955	6.0879	12.32%
2025-01-23	5.520	5.520	5.740	5.170	5.650	55,200	302,370	5.4777	5.252	5.252	5.461	4.919	5.376	58,018	5.2117	0.91%
2025-01-22	5.470	5.470	5.530	5.200	5.550	264,100	1,436,690	5.4399	5.204	5.204	5.261	4.947	5.280	277,583	5.1757	0.00%
2025-01-21	5.470	5.470	-	5.290	5.470	254,000	1,362,876	5.3657	5.204	5.204	-	5.033	5.204	266,967	5.1050	4.39%
2025-01-20	5.240	5.220	5.320	5.200	5.360	20,600	107,180	5.2029	4.985	4.966	5.062	4.947	5.100	21,652	4.9502	-2.78%
2025-01-17	5.390	5.200	5.390	5.150	5.400	91,600	490,070	5.3501	5.128	4.947	5.128	4.900	5.138	96,276	5.0902	0.00%
2025-01-16	5.390	5.200	5.380	5.150	5.450	30,600	160,730	5.2526	5.128	4.947	5.119	4.900	5.185	32,162	4.9975	1.89%
2025-01-15	5.290	5.150	5.300	5.150	5.400	140,800	734,700	5.2180	5.033	4.900	5.043	4.900	5.138	147,988	4.9646	1.93%
2025-01-14	5.190	5.190	5.200	5.100	5.210	111,400	579,186	5.1992	4.938	4.938	4.947	4.852	4.957	117,087	4.9466	-2.44%
2025-01-13	5.320	5.000	5.330	5.000	5.340	2,200	11,268	5.1218	5.062	4.757	5.071	4.757	5.081	2,312	4.8730	2.70%
2025-01-10	5.180	5.150	5.190	5.150	5.230	18,200	94,782	5.2078	4.928	4.900	4.938	4.900	4.976	19,129	4.9549	-2.81%
2025-01-09	5.330	5.330	5.480	5.320	5.330	10,000	53,246	5.3246	5.071	5.071	5.214	5.062	5.071	10,511	5.0660	0.19%
2025-01-08	5.320	5.100	5.380	5.310	5.380	64,400	342,564	5.3193	5.062	4.852	5.119	5.052	5.119	67,688	5.0609	-0.56%
2025-01-07	5.350	5.100	5.350	5.100	5.360	146,000	779,906	5.3418	5.090	4.852	5.090	4.852	5.100	153,453	5.0824	0.94%
2025-01-06	5.300	5.150	5.310	5.170	5.500	121,400	640,180	5.2733	5.043	4.900	5.052	4.919	5.233	127,598	5.0172	-2.75%
2025-01-03	5.450	5.440	5.700	5.380	5.500	55,400	301,896	5.4494	5.185	5.176	5.423	5.119	5.233	58,228	5.1847	-0.73%
2025-01-02	5.490	5.450	5.490	5.390	5.500	67,200	365,580	5.4402	5.223	5.185	5.223	5.128	5.233	70,631	5.1759	0.73%
2024-12-31	5.450	5.420	5.450	5.390	5.500	249,200	1,367,262	5.4866	5.185	5.157	5.185	5.128	5.233	261,922	5.2201	-0.73%
2024-12-30	5.490	5.440	5.490	5.340	5.490	41,600	225,362	5.4174	5.223	5.176	5.223	5.081	5.223	43,724	5.1542	-0.18%
2024-12-27	5.500	5.450	5.500	5.420	5.590	212,800	1,170,478	5.5004	5.233	5.185	5.233	5.157	5.318	223,664	5.2332	0.18%
2024-12-24	5.490	5.380	5.490	5.330	5.520	84,600	457,966	5.4133	5.223	5.119	5.223	5.071	5.252	88,919	5.1504	0.37%
2024-12-23	5.470	5.410	5.480	5.320	5.470	20,600	110,586	5.3683	5.204	5.147	5.214	5.062	5.204	21,652	5.1075	0.74%
2024-12-20	5.430	5.400	5.430	5.300	5.470	39,000	210,738	5.4035	5.166	5.138	5.166	5.043	5.204	40,991	5.1411	0.00%
2024-12-19	5.430	5.390	5.490	5.210	5.480	4,600	24,072	5.2330	5.166	5.128	5.223	4.957	5.214	4,835	4.9789	-1.09%
2024-12-18	5.490	5.400	5.500	5.350	5.500	12,700	69,354	5.4609	5.223	5.138	5.233	5.090	5.233	13,348	5.1957	0.73%
2024-12-17	5.450	5.400	5.450	5.250	5.570	73,200	399,486	5.4575	5.185	5.138	5.185	4.995	5.299	76,937	5.1924	0.93%
2024-12-16	5.400	5.290	5.400	5.090	5.600	318,700	1,678,194	5.2657	5.138	5.033	5.138	4.843	5.328	334,970	5.0100	-2.88%
2024-12-13	5.560	5.000	5.560	5.410	5.560	10,800	58,680	5.4333	5.290	4.757	5.290	5.147	5.290	11,351	5.1694	1.28%
2024-12-12	5.490	5.750	5.870	5.470	5.860	2,600	14,376	5.5292	5.223	5.471	5.585	5.204	5.575	2,733	5.2607	-3.17%
2024-12-11	5.670	5.470	5.680	5.500	5.770	113,200	639,142	5.6461	5.395	5.204	5.404	5.233	5.490	118,979	5.3719	-0.53%
2024-12-10	5.700	5.700	5.790	5.600	5.920	370,700	2,145,902	5.7888	5.423	5.423	5.509	5.328	5.632	389,625	5.5076	0.18%
2024-12-09	5.690	5.650	5.690	5.590	5.930	711,200	4,043,884	5.6860	5.414	5.376	5.414	5.318	5.642	747,508	5.4098	4.40%
2024-12-06	5.450	5.450	5.490	5.190	5.490	218,400	1,165,424	5.3362	5.185	5.185	5.223	4.938	5.223	229,550	5.0770	5.01%
2024-12-05	5.190	5.120	5.200	5.120	5.240	48,400	252,308	5.2130	4.938	4.871	4.947	4.871	4.985	50,871	4.9598	0.00%
2024-12-04	5.190	5.180	5.190	5.180	5.200	34,400	178,780	5.1971	4.938	4.928	4.938	4.928	4.947	36,156	4.9447	-0.19%
2024-12-03	5.200	5.080	5.200	4.950	5.250	127,200	656,196	5.1588	4.947	4.833	4.947	4.710	4.995	133,694	4.9082	0.00%
2024-12-02	5.200	5.100	5.220	4.900	5.330	159,100	816,527	5.1322	4.947	4.852	4.966	4.662	5.071	167,222	4.8829	4.00%
2024-11-29	5.000	5.000	5.120	5.000	5.200	149,000	759,702	5.0987	4.757	4.757	4.871	4.757	4.947	156,607	4.8510	-0.99%
2024-11-28	5.050	5.000	5.050	4.750	5.180	326,800	1,635,608	5.0049	4.805	4.757	4.805	4.519	4.928	343,483	4.7618	6.32%
2024-11-27	4.750	4.700	4.750	4.380	4.750	109,600	506,882	4.6248	4.519	4.472	4.519	4.167	4.519	115,195	4.4002	1.93%
2024-11-26	4.660	4.600	4.770	4.590	4.690	46,200	214,900	4.6515	4.434	4.377	4.538	4.367	4.462	48,559	4.4256	2.19%
2024-11-25	4.560	4.440	4.560	4.440	4.580	53,400	243,876	4.5670	4.339	4.224	4.339	4.224	4.358	56,126	4.3451	1.11%
2024-11-22	4.510	4.500	4.590	4.400	4.620	98,200	448,596	4.5682	4.291	4.281	4.367	4.186	4.396	103,213	4.3463	-1.96%
2024-11-21	4.600	4.600	4.720	4.570	4.680	233,800	1,075,666	4.6008	4.377	4.377	4.491	4.348	4.453	245,736	4.3773	6.24%
2024-11-20	4.330	4.250	4.350	4.180	4.380	62,200	265,984	4.2763	4.120	4.044	4.139	3.977	4.167	65,375	4.0686	-2.70%
2024-11-19	4.450	4.060	4.400	4.180	4.480	96,800	410,452	4.2402	4.234	3.863	4.186	3.977	4.262	101,742	4.0343	3.49%
2024-11-18	4.300	4.300	4.590	4.300	4.750	38,000	168,942	4.4458	4.091	4.091	4.367	4.091	4.519	39,940	4.2299	-10.79%
2024-11-15	4.820	4.450	4.820	4.400	4.850	75,000	362,222	4.8296	4.586	4.234	4.586	4.186	4.614	78,829	4.5950	5.93%
2024-11-14	4.550	4.300	4.600	-	-	0	0	-	4.329	4.091	4.377	-	-	0	-	0.00%
2024-11-13	4.550	4.300	4.550	4.400	4.670	88,800	403,936	4.5488	4.329	4.091	4.329	4.186	4.443	93,333	4.3279	0.00%
2024-11-12	4.550	4.430	4.540	4.430	4.850	33,800	158,030	4.6754	4.329	4.215	4.319	4.215	4.614	35,526	4.4484	-5.01%
2024-11-11	4.790	4.470	4.820	4.370	4.800	12,000	57,184	4.7653	4.557	4.253	4.586	4.158	4.567	12,613	4.5339	0.00%
2024-11-08	4.790	4.550	4.790	4.660	4.800	95,200	453,568	4.7644	4.557	4.329	4.557	4.434	4.567	100,060	4.5330	5.04%
2024-11-07	4.560	4.100	4.600	4.350	4.560	17,800	80,892	4.5445	4.339	3.901	4.377	4.139	4.339	18,709	4.3238	-0.22%
2024-11-06	4.570	4.310	4.550	4.310	4.600	5,000	22,672	4.5344	4.348	4.101	4.329	4.101	4.377	5,255	4.3142	-0.65%
2024-11-05	4.600	4.300	4.600	4.230	4.630	78,800	344,420	4.3708	4.377	4.091	4.377	4.025	4.405	82,823	4.1585	4.55%
2024-11-04	4.400	4.310	4.400	4.300	4.450	27,800	123,310	4.4356	4.186	4.101	4.186	4.091	4.234	29,219	4.2202	-1.12%
2024-11-01	4.450	4.130	4.450	4.020	4.500	304,600	1,343,242	4.4099	4.234	3.929	4.234	3.825	4.281	320,150	4.1957	6.21%
2024-10-31	4.190	4.110	4.190	4.040	4.450	249,000	1,037,475	4.1666	3.986	3.910	3.986	3.844	4.234	261,712	3.9642	3.97%
2024-10-30	4.030	4.030	4.090	4.000	4.090	11,800	47,542	4.0290	3.834	3.834	3.891	3.806	3.891	12,402	3.8333	-1.71%
2024-10-29	4.100	4.000	4.100	4.030	4.100	29,000	118,458	4.0848	3.901	3.806	3.901	3.834	3.901	30,480	3.8864	0.00%
2024-10-28	4.100	4.100	4.150	4.020	4.190	106,700	438,970	4.1141	3.901	3.901	3.948	3.825	3.986	112,147	3.9142	-0.49%
2024-10-25	4.120	4.100	4.190	4.110	4.350	88,600	371,088	4.1884	3.920	3.901	3.986	3.910	4.139	93,123	3.9849	-0.48%
2024-10-24	4.140	3.990	4.190	4.000	4.200	363,000	1,476,988	4.0688	3.939	3.796	3.986	3.806	3.996	381,532	3.8712	-1.90%
2024-10-23	4.220	4.000	4.490	3.970	4.220	22,800	94,360	4.1386	4.015	3.806	4.272	3.777	4.015	23,964	3.9376	2.43%
2024-10-22	4.120	3.960	4.100	3.930	4.280	46,800	187,058	3.9970	3.920	3.768	3.901	3.739	4.072	49,189	3.8028	0.49%
2024-10-21	4.100	4.020	4.200	4.000	4.300	53,200	218,402	4.1053	3.901	3.825	3.996	3.806	4.091	55,916	3.9059	-4.65%
2024-10-18	4.300	4.260	4.300	3.960	4.460	137,400	578,906	4.2133	4.091	4.053	4.091	3.768	4.243	144,414	4.0086	8.59%
2024-10-17	3.960	3.910	3.960	3.900	4.200	102,200	414,426	4.0550	3.768	3.720	3.768	3.711	3.996	107,417	3.8581	-5.71%
2024-10-16	4.200	3.940	4.200	3.940	4.200	192,200	806,492	4.1961	3.996	3.749	3.996	3.749	3.996	202,012	3.9923	0.00%
2024-10-15	4.200	3.940	4.250	3.910	4.290	29,100	122,642	4.2145	3.996	3.749	4.044	3.720	4.082	30,586	4.0098	-2.10%
2024-10-14	4.290	4.040	4.290	3.760	4.420	232,200	951,748	4.0988	4.082	3.844	4.082	3.577	4.205	244,054	3.8997	-0.23%
2024-10-10	4.300	4.060	4.300	4.100	4.590	86,200	389,520	4.5188	4.091	3.863	4.091	3.901	4.367	90,601	4.2993	-4.87%
2024-10-09	4.520	4.030	4.520	4.080	4.600	351,600	1,525,486	4.3387	4.300	3.834	4.300	3.882	4.377	369,550	4.1280	-5.83%
2024-10-08	4.800	4.800	4.900	4.540	5.290	275,000	1,322,836	4.8103	4.567	4.567	4.662	4.319	5.033	289,039	4.5767	-7.69%
2024-10-07	5.200	5.000	5.400	4.060	5.200	1,378,500	6,498,904	4.7145	4.947	4.757	5.138	3.863	4.947	1,448,874	4.4855	31.31%
2024-10-04	3.960	3.910	3.960	3.450	3.980	582,600	2,221,248	3.8126	3.768	3.720	3.768	3.282	3.787	612,342	3.6275	7.61%
2024-10-03	3.680	3.500	3.690	3.300	3.740	47,800	166,328	3.4797	3.501	3.330	3.511	3.140	3.558	50,240	3.3107	-1.60%
2024-10-02	3.740	3.610	3.740	3.600	3.980	232,000	854,944	3.6851	3.558	3.435	3.558	3.425	3.787	243,844	3.5061	3.60%
2024-09-30	3.610	3.460	3.600	3.200	3.620	391,500	1,335,384	3.4109	3.435	3.292	3.425	3.045	3.444	411,486	3.2453	11.08%
2024-09-27	3.250	3.170	3.250	3.050	3.520	2,118,000	6,630,918	3.1307	3.092	3.016	3.092	2.902	3.349	2,226,126	2.9787	-2.11%
2024-09-26	3.320	3.230	3.320	3.120	3.400	549,000	1,757,198	3.2007	3.159	3.073	3.159	2.968	3.235	577,027	3.0453	0.61%
2024-09-25	3.300	3.300	3.490	3.230	3.730	34,000	112,508	3.3091	3.140	3.140	3.320	3.073	3.549	35,736	3.1483	-5.98%
2024-09-24	3.510	3.430	3.510	3.220	3.510	95,400	331,544	3.4753	3.340	3.263	3.340	3.064	3.340	100,270	3.3065	6.69%
2024-09-23	3.290	3.240	3.300	3.200	3.300	6,400	21,040	3.2875	3.130	3.083	3.140	3.045	3.140	6,727	3.1278	-0.30%
2024-09-20	3.300	3.270	3.300	3.210	3.570	29,000	97,814	3.3729	3.140	3.111	3.140	3.054	3.397	30,480	3.2091	0.92%
2024-09-19	3.270	3.190	3.260	3.180	3.340	155,000	496,612	3.2039	3.111	3.035	3.102	3.026	3.178	162,913	3.0483	0.93%
2024-09-17	3.240	3.240	3.350	3.180	3.290	6,400	20,750	3.2422	3.083	3.083	3.187	3.026	3.130	6,727	3.0847	-5.81%
2024-09-16	3.440	3.190	3.450	3.240	3.520	2,400	8,048	3.3533	3.273	3.035	3.282	3.083	3.349	2,523	3.1905	0.29%
2024-09-13	3.430	3.270	3.430	3.320	3.440	32,200	109,910	3.4134	3.263	3.111	3.263	3.159	3.273	33,844	3.2476	0.88%
2024-09-12	3.400	3.290	3.400	3.280	3.450	2,400	8,106	3.3775	3.235	3.130	3.235	3.121	3.282	2,523	3.2135	1.80%
2024-09-11	3.340	3.260	3.340	3.240	3.450	18,700	63,609	3.4016	3.178	3.102	3.178	3.083	3.282	19,655	3.2363	-2.91%
2024-09-10	3.440	3.180	3.440	3.440	3.450	300,200	1,034,830	3.4471	3.273	3.026	3.273	3.273	3.282	315,526	3.2797	1.18%
2024-09-09	3.400	3.280	3.400	3.310	3.450	14,200	47,550	3.3486	3.235	3.121	3.235	3.149	3.282	14,925	3.1859	-1.45%
2024-09-05	3.450	3.350	3.450	3.300	3.460	71,800	246,646	3.4352	3.282	3.187	3.282	3.140	3.292	75,465	3.2683	0.88%
2024-09-04	3.420	3.150	3.450	3.420	3.880	7,200	25,606	3.5564	3.254	2.997	3.282	3.254	3.692	7,568	3.3837	0.00%
2024-09-03	3.420	3.260	3.450	-	-	0	0	-	3.254	3.102	3.282	-	-	0	-	0.00%
2024-09-02	3.420	3.210	3.420	3.420	3.420	34,100	116,618	3.4199	3.254	3.054	3.254	3.254	3.254	35,841	3.2538	0.00%
2024-08-30	3.420	3.210	3.420	3.190	3.450	65,600	225,328	3.4349	3.254	3.054	3.254	3.035	3.282	68,949	3.2680	-0.87%
2024-08-29	3.450	3.130	3.450	-	-	0	0	-	3.282	2.978	3.282	-	-	0	-	0.00%
2024-08-28	3.450	3.220	3.450	3.120	3.490	4,100	13,324	3.2498	3.282	3.064	3.282	2.968	3.320	4,309	3.0919	-0.29%
2024-08-27	3.460	3.100	3.460	-	-	0	0	-	3.292	2.949	3.292	-	-	0	-	-1.14%
2024-08-26	3.500	3.080	3.500	-	-	0	0	-	3.330	2.930	3.330	-	-	0	-	0.00%
2024-08-23	3.500	3.420	3.580	3.280	3.580	251,400	865,264	3.4418	3.330	3.254	3.406	3.121	3.406	264,234	3.2746	6.71%
2024-08-22	3.280	3.180	3.360	3.180	3.280	47,900	156,204	3.2610	3.121	3.026	3.197	3.026	3.121	50,345	3.1027	3.14%
2024-08-21	3.180	3.180	3.200	3.080	3.210	21,600	68,984	3.1937	3.026	3.026	3.045	2.930	3.054	22,703	3.0386	0.00%
2024-08-20	3.180	3.080	3.210	3.070	3.400	83,700	278,740	3.3302	3.026	2.930	3.054	2.921	3.235	87,973	3.1685	0.63%
2024-08-19	3.160	3.110	3.160	3.060	3.210	7,600	24,110	3.1724	3.007	2.959	3.007	2.911	3.054	7,988	3.0183	-2.17%
2024-08-16	3.230	3.050	3.230	3.030	3.260	67,000	206,324	3.0795	3.073	2.902	3.073	2.883	3.102	70,420	2.9299	0.00%
2024-08-15	3.230	3.030	3.270	-	-	0	0	-	3.073	2.883	3.111	-	-	0	-	0.00%
2024-08-14	3.230	3.040	3.300	3.030	3.300	7,000	22,670	3.2386	3.073	2.892	3.140	2.883	3.140	7,357	3.0813	-2.12%
2024-08-13	3.300	3.100	3.300	-	-	0	0	-	3.140	2.949	3.140	-	-	0	-	0.00%
2024-08-12	3.300	3.020	3.300	3.020	3.310	472,476	1,492,948	3.1598	3.140	2.873	3.140	2.873	3.149	496,596	3.0064	4.10%
2024-08-09	3.170	3.020	3.180	3.030	3.240	1,200	3,740	3.1167	3.016	2.873	3.026	2.883	3.083	1,261	2.9653	-0.31%
2024-08-08	3.180	3.020	3.230	-	-	0	0	-	3.026	2.873	3.073	-	-	0	-	0.00%
2024-08-07	3.180	3.040	3.180	3.140	3.180	40,800	128,590	3.1517	3.026	2.892	3.026	2.987	3.026	42,883	2.9986	0.63%
2024-08-06	3.160	3.160	3.220	3.160	3.220	8,200	26,292	3.2063	3.007	3.007	3.064	3.007	3.064	8,619	3.0506	-1.86%
2024-08-05	3.220	3.220	3.340	-	-	0	0	-	3.064	3.064	3.178	-	-	0	-	1.26%
2024-08-02	3.180	3.190	3.270	3.180	3.260	34,400	110,632	3.2160	3.026	3.035	3.111	3.026	3.102	36,156	3.0598	-2.45%
2024-08-01	3.260	3.190	3.270	3.030	3.270	7,800	24,998	3.2049	3.102	3.035	3.111	2.883	3.111	8,198	3.0492	-0.61%
2024-07-31	3.280	3.050	3.280	-	-	0	0	-	3.121	2.902	3.121	-	-	0	-	-0.30%
2024-07-30	3.290	3.200	3.290	-	-	0	0	-	3.130	3.045	3.130	-	-	0	-	0.00%
2024-07-29	3.290	3.200	3.400	3.200	3.470	19,600	63,282	3.2287	3.130	3.045	3.235	3.045	3.301	20,601	3.0719	-0.30%
2024-07-26	3.300	3.000	3.400	3.270	3.350	35,200	115,750	3.2884	3.140	2.854	3.235	3.111	3.187	36,997	3.1286	4.43%
2024-07-25	3.160	3.010	3.180	3.160	3.310	27,400	87,150	3.1807	3.007	2.864	3.026	3.007	3.149	28,799	3.0262	-8.41%
2024-07-24	3.450	3.330	3.450	3.420	3.450	1,000	3,430	3.4300	3.282	3.168	3.282	3.254	3.282	1,051	3.2634	-1.15%
2024-07-23	3.490	3.420	3.490	-	-	0	0	-	3.320	3.254	3.320	-	-	0	-	-0.57%
2024-07-22	3.510	3.450	3.540	3.410	3.530	16,000	54,778	3.4236	3.340	3.282	3.368	3.244	3.359	16,817	3.2573	-1.13%
2024-07-19	3.550	3.400	3.550	-	-	0	0	-	3.378	3.235	3.378	-	-	0	-	0.00%
2024-07-18	3.550	3.400	3.550	-	-	0	0	-	3.378	3.235	3.378	-	-	0	-	0.00%
2024-07-17	3.550	3.400	3.550	3.480	3.600	106,400	378,328	3.5557	3.378	3.235	3.378	3.311	3.425	111,832	3.3830	2.31%
2024-07-16	3.470	3.400	3.470	-	-	0	0	-	3.301	3.235	3.301	-	-	0	-	0.00%
2024-07-15	3.470	3.400	3.470	3.470	3.480	14,600	50,734	3.4749	3.301	3.235	3.301	3.301	3.311	15,345	3.3061	0.00%
2024-07-12	3.470	3.300	3.470	3.420	3.470	2,200	7,534	3.4245	3.301	3.140	3.301	3.254	3.301	2,312	3.2582	-0.57%
2024-07-11	3.490	3.430	3.490	3.430	3.500	105,300	363,464	3.4517	3.320	3.263	3.320	3.263	3.330	110,676	3.2840	0.58%
2024-07-10	3.470	3.440	3.480	3.430	3.520	132,200	456,114	3.4502	3.301	3.273	3.311	3.263	3.349	138,949	3.2826	0.00%
2024-07-09	3.470	3.440	3.480	3.430	3.490	12,800	43,996	3.4372	3.301	3.273	3.311	3.263	3.320	13,453	3.2702	-0.57%
2024-07-08	3.490	3.320	3.500	-	-	0	0	-	3.320	3.159	3.330	-	-	0	-	0.00%
2024-07-05	3.490	3.380	3.490	-	-	0	0	-	3.320	3.216	3.320	-	-	0	-	0.00%
2024-07-04	3.490	3.300	3.500	3.490	3.490	2,200	7,678	3.4900	3.320	3.140	3.330	3.320	3.320	2,312	3.3205	0.00%
2024-07-03	3.490	3.460	3.490	3.450	3.500	232,600	804,722	3.4597	3.320	3.292	3.320	3.282	3.330	244,474	3.2916	0.87%
2024-07-02	3.460	3.320	3.480	3.460	3.560	90,600	316,212	3.4902	3.292	3.159	3.311	3.292	3.387	95,225	3.3207	-1.70%
2024-06-28	3.520	3.500	3.520	3.500	3.550	73,000	256,396	3.5123	3.349	3.330	3.349	3.330	3.378	76,727	3.3417	0.00%
2024-06-27	3.520	3.460	3.510	-	-	0	0	-	3.349	3.292	3.340	-	-	0	-	0.00%
2024-06-26	3.520	3.460	3.530	3.500	3.540	20,400	71,832	3.5212	3.349	3.292	3.359	3.330	3.368	21,441	3.3501	1.44%
2024-06-25	3.470	3.300	3.550	3.460	3.580	247,000	860,238	3.4827	3.301	3.140	3.378	3.292	3.406	259,610	3.3136	-2.80%
2024-06-24	3.570	3.480	3.570	3.550	3.570	10,200	36,214	3.5504	3.397	3.311	3.397	3.378	3.397	10,721	3.3779	1.13%
2024-06-21	3.530	3.470	3.530	-	-	0	0	-	3.359	3.301	3.359	-	-	0	-	0.00%
2024-06-20	3.530	3.490	3.530	3.480	3.530	108,200	380,274	3.5145	3.359	3.320	3.359	3.311	3.359	113,724	3.3438	-0.56%
2024-06-19	3.550	3.530	3.560	3.530	3.570	19,600	69,524	3.5471	3.378	3.359	3.387	3.359	3.397	20,601	3.3749	0.00%
2024-06-18	3.550	3.470	3.570	3.540	3.580	100,400	356,920	3.5550	3.378	3.301	3.397	3.368	3.406	105,526	3.3823	0.28%
2024-06-17	3.540	3.470	3.540	3.470	3.550	2,000	6,970	3.4850	3.368	3.301	3.368	3.301	3.378	2,102	3.3157	-0.56%
2024-06-14	3.560	3.460	3.560	-	-	0	0	-	3.387	3.292	3.387	-	-	0	-	0.00%
2024-06-13	3.560	3.460	3.580	3.460	3.570	10,600	37,580	3.5453	3.387	3.292	3.406	3.292	3.397	11,141	3.3731	-0.28%
2024-06-12	3.570	3.460	3.570	3.560	3.580	19,200	68,658	3.5759	3.397	3.292	3.397	3.387	3.406	20,180	3.4022	0.28%
2024-06-11	3.560	3.430	3.560	3.440	3.560	400	1,400	3.5000	3.387	3.263	3.387	3.273	3.387	420	3.3300	-0.56%
2024-06-07	3.580	3.410	3.580	-	-	0	0	-	3.406	3.244	3.406	-	-	0	-	0.00%
2024-06-06	3.580	3.410	3.580	-	-	0	0	-	3.406	3.244	3.406	-	-	0	-	0.00%
2024-06-05	3.580	3.430	3.580	3.590	3.590	200	718	3.5900	3.406	3.263	3.406	3.416	3.416	210	3.4156	0.28%
2024-06-04	3.570	3.550	3.570	3.550	3.570	34,500	122,690	3.5562	3.397	3.378	3.397	3.378	3.397	36,261	3.3835	0.00%
2024-06-03	3.570	3.410	3.570	3.510	3.570	25,600	91,008	3.5550	3.397	3.244	3.397	3.340	3.397	26,907	3.3823	1.71%
2024-05-31	3.510	3.450	3.510	3.490	3.520	17,600	61,564	3.4980	3.340	3.282	3.340	3.320	3.349	18,498	3.3281	1.45%
2024-05-30	3.460	3.460	3.590	3.460	3.460	20,000	69,200	3.4600	3.292	3.292	3.416	3.292	3.292	21,021	3.2919	-3.89%
2024-05-29	3.600	3.460	3.600	3.600	3.620	6,800	24,488	3.6012	3.425	3.292	3.425	3.425	3.444	7,147	3.4263	-0.55%
2024-05-28	3.620	3.460	3.620	3.680	3.680	300	1,079	3.5967	3.444	3.292	3.444	3.501	3.501	315	3.4220	0.00%
2024-05-27	3.620	3.560	3.680	3.430	3.690	142,200	501,792	3.5288	3.444	3.387	3.501	3.263	3.511	149,459	3.3574	-1.09%
2024-05-24	3.660	3.440	3.660	3.680	3.770	16,600	62,037	3.7372	3.482	3.273	3.482	3.501	3.587	17,447	3.5556	-0.54%
2024-05-23	3.680	3.500	3.680	3.680	3.680	200	736	3.6800	3.501	3.330	3.501	3.501	3.501	210	3.5013	1.10%
2024-05-22	3.640	3.430	3.640	3.640	3.680	5,300	19,296	3.6408	3.463	3.263	3.463	3.463	3.501	5,571	3.4639	0.00%
2024-05-21	3.640	3.460	3.680	-	-	0	0	-	3.463	3.292	3.501	-	-	0	-	0.00%
2024-05-20	3.640	3.600	3.640	3.580	3.670	58,300	210,381	3.6086	3.463	3.425	3.463	3.406	3.492	61,276	3.4333	1.39%
2024-05-17	3.590	3.300	3.590	3.580	3.610	12,800	45,836	3.5809	3.416	3.140	3.416	3.406	3.435	13,453	3.4070	0.00%
2024-05-16	3.590	3.590	3.620	3.580	3.600	72,368	260,188	3.5953	3.416	3.416	3.444	3.406	3.425	76,062	3.4207	0.28%
2024-05-14	3.580	3.450	3.580	3.430	3.580	25,800	91,638	3.5519	3.406	3.282	3.406	3.263	3.406	27,117	3.3793	-1.10%
2024-05-13	3.620	3.410	3.600	3.430	3.630	128,600	463,672	3.6055	3.444	3.244	3.425	3.263	3.454	135,165	3.4304	-0.82%
2024-05-10	3.650	3.550	3.650	3.760	3.760	1,200	4,512	3.7600	3.473	3.378	3.473	3.577	3.577	1,261	3.5774	1.67%
2024-05-09	3.590	3.450	3.590	3.410	3.590	700	2,422	3.4600	3.416	3.282	3.416	3.244	3.416	736	3.2919	0.00%
2024-05-08	3.590	3.400	3.600	3.460	3.640	1,600	5,742	3.5888	3.416	3.235	3.425	3.292	3.463	1,682	3.4144	-1.64%
2024-05-07	3.650	3.430	3.650	3.490	3.680	5,200	18,876	3.6300	3.473	3.263	3.473	3.320	3.501	5,465	3.4537	0.55%
2024-05-06	3.630	3.400	3.630	3.490	3.680	60,200	215,598	3.5814	3.454	3.235	3.454	3.320	3.501	63,273	3.4074	3.71%
2024-05-03	3.500	3.460	3.500	3.490	3.660	32,600	114,130	3.5009	3.330	3.292	3.330	3.320	3.482	34,264	3.3309	0.29%
2024-05-02	3.490	3.460	3.490	3.400	3.500	38,800	134,902	3.4769	3.320	3.292	3.320	3.235	3.330	40,781	3.3080	0.87%
2024-04-30	3.460	3.410	3.460	3.410	3.680	4,600	15,820	3.4391	3.292	3.244	3.292	3.244	3.501	4,835	3.2721	-0.57%
2024-04-29	3.480	3.360	3.480	3.460	3.650	4,200	14,926	3.5538	3.311	3.197	3.311	3.292	3.473	4,414	3.3812	-4.66%
2024-04-26	3.650	3.550	3.650	3.520	3.750	245,500	900,126	3.6665	3.473	3.378	3.473	3.349	3.568	258,033	3.4884	5.80%
2024-04-25	3.450	3.270	3.570	-	-	0	0	-	3.282	3.111	3.397	-	-	0	-	0.00%
2024-04-24	3.450	3.450	3.470	3.450	3.520	20,600	71,428	3.4674	3.282	3.282	3.301	3.282	3.349	21,652	3.2990	-0.58%
2024-04-23	3.470	3.300	3.480	-	-	0	0	-	3.301	3.140	3.311	-	-	0	-	0.00%
2024-04-22	3.470	3.270	3.480	3.260	3.480	11,200	37,046	3.3077	3.301	3.111	3.311	3.102	3.311	11,772	3.1470	6.44%
2024-04-19	3.260	3.100	3.260	3.260	3.490	1,600	5,354	3.3463	3.102	2.949	3.102	3.102	3.320	1,682	3.1837	-6.59%
2024-04-18	3.490	3.270	3.490	3.680	3.680	200	736	3.6800	3.320	3.111	3.320	3.501	3.501	210	3.5013	0.00%
2024-04-17	3.490	3.270	3.490	3.540	3.610	18,800	67,002	3.5639	3.320	3.111	3.320	3.368	3.435	19,760	3.3908	2.65%
2024-04-16	3.400	3.260	3.530	-	-	0	0	-	3.235	3.102	3.359	-	-	0	-	-3.95%
2024-04-15	3.540	3.260	3.550	3.540	3.540	845	2,989	3.5373	3.368	3.102	3.378	3.368	3.368	888	3.3655	-0.56%
2024-04-12	3.560	3.260	3.560	-	-	0	0	-	3.387	3.102	3.387	-	-	0	-	-0.28%
2024-04-11	3.570	3.280	3.570	3.280	3.580	4,000	13,770	3.4425	3.397	3.121	3.397	3.121	3.406	4,204	3.2753	4.08%
2024-04-10	3.430	3.430	3.560	3.430	3.580	8,600	30,406	3.5356	3.263	3.263	3.387	3.263	3.406	9,039	3.3639	-4.72%
2024-04-09	3.600	3.300	3.600	3.510	3.600	2,200	7,740	3.5182	3.425	3.140	3.425	3.340	3.425	2,312	3.3473	-2.17%
2024-04-08	3.680	3.300	3.680	-	-	0	0	-	3.501	3.140	3.501	-	-	0	-	0.00%
2024-04-05	3.680	3.300	3.680	-	-	0	0	-	3.501	3.140	3.501	-	-	0	-	0.00%
2024-04-03	3.680	3.380	3.680	3.680	3.680	200	736	3.6800	3.501	3.216	3.501	3.501	3.501	210	3.5013	0.00%
2024-04-02	3.680	3.380	3.680	3.680	3.680	10,200	37,376	3.6643	3.501	3.216	3.501	3.501	3.501	10,721	3.4863	4.84%
2024-03-28	3.510	3.310	3.520	3.420	3.520	5,200	18,220	3.5038	3.340	3.149	3.349	3.254	3.349	5,465	3.3337	-2.77%
2024-03-27	3.610	3.300	3.610	-	-	0	0	-	3.435	3.140	3.435	-	-	0	-	0.00%
2024-03-26	3.610	3.300	3.610	-	-	0	0	-	3.435	3.140	3.435	-	-	0	-	0.00%
2024-03-25	3.610	-	3.610	3.610	3.610	13,000	46,930	3.6100	3.435	-	3.435	3.435	3.435	13,664	3.4347	0.00%
2024-03-22	3.610	3.310	3.610	3.240	3.620	1,200	4,112	3.4267	3.435	3.149	3.435	3.083	3.444	1,261	3.2602	1.40%
2024-03-21	3.560	3.380	3.650	3.220	3.680	10,600	37,710	3.5575	3.387	3.216	3.473	3.064	3.501	11,141	3.3848	2.30%
2024-03-20	3.480	3.050	3.480	3.390	3.480	600	2,052	3.4200	3.311	2.902	3.311	3.225	3.311	631	3.2539	2.96%
2024-03-19	3.380	3.100	3.580	-	-	0	0	-	3.216	2.949	3.406	-	-	0	-	0.00%
2024-03-18	3.380	3.180	3.380	3.370	3.390	26,200	88,328	3.3713	3.216	3.026	3.216	3.206	3.225	27,538	3.2075	2.74%
2024-03-15	3.290	3.290	3.350	3.290	3.300	26,000	85,606	3.2925	3.130	3.130	3.187	3.130	3.140	27,327	3.1326	2.81%
2024-03-14	3.200	3.200	3.510	3.150	3.590	34,000	107,798	3.1705	3.045	3.045	3.340	2.997	3.416	35,736	3.0165	-10.36%
2024-03-13	3.570	3.200	3.570	3.580	3.580	1,200	4,296	3.5800	3.397	3.045	3.397	3.406	3.406	1,261	3.4061	5.00%
2024-03-12	3.400	3.200	3.400	3.200	3.470	21,600	72,832	3.3719	3.235	3.045	3.235	3.045	3.301	22,703	3.2081	-0.58%
2024-03-11	3.420	3.200	3.420	3.200	3.670	105,200	344,754	3.2771	3.254	3.045	3.254	3.045	3.492	110,571	3.1180	-6.81%
2024-03-08	3.670	3.420	3.670	-	-	0	0	-	3.492	3.254	3.492	-	-	0	-	-0.27%
2024-03-07	3.680	3.500	3.680	3.310	3.740	20,600	69,810	3.3888	3.501	3.330	3.501	3.149	3.558	21,652	3.2242	3.08%
2024-03-06	3.570	3.460	3.570	3.450	3.570	10,800	37,328	3.4563	3.397	3.292	3.397	3.282	3.397	11,351	3.2884	-4.29%
2024-03-05	3.730	3.500	3.730	3.510	3.780	9,200	34,652	3.7665	3.549	3.330	3.549	3.340	3.596	9,670	3.5836	-1.84%
2024-03-04	3.800	3.600	3.800	3.200	3.890	146,200	535,246	3.6611	3.615	3.425	3.615	3.045	3.701	153,664	3.4832	20.63%
2024-03-01	3.150	3.080	3.200	-	-	0	0	-	2.997	2.930	3.045	-	-	0	-	2.94%
2024-02-29	3.060	3.050	3.200	2.950	3.200	43,300	129,713	2.9957	2.911	2.902	3.045	2.807	3.045	45,511	2.8502	6.62%
2024-02-28	2.870	2.800	2.870	2.800	2.870	3,200	8,996	2.8113	2.731	2.664	2.731	2.664	2.731	3,363	2.6747	0.00%
2024-02-27	2.870	2.870	2.900	2.770	2.860	18,000	51,102	2.8390	2.731	2.731	2.759	2.635	2.721	18,919	2.7011	0.70%
2024-02-26	2.850	2.700	2.850	-	-	0	0	-	2.712	2.569	2.712	-	-	0	-	0.00%
2024-02-23	2.850	2.800	2.850	2.780	2.850	228,000	649,020	2.8466	2.712	2.664	2.712	2.645	2.712	239,640	2.7083	3.26%
2024-02-22	2.760	2.760	2.840	2.760	2.850	9,000	25,276	2.8084	2.626	2.626	2.702	2.626	2.712	9,459	2.6720	-3.16%
2024-02-21	2.850	2.700	2.850	2.780	2.850	439,500	1,251,757	2.8481	2.712	2.569	2.712	2.645	2.712	461,937	2.7098	1.79%
2024-02-20	2.800	2.670	2.800	2.800	2.800	4,000	11,200	2.8000	2.664	2.540	2.664	2.664	2.664	4,204	2.6640	-1.75%
2024-02-19	2.850	2.800	2.850	2.800	2.850	1,800	5,050	2.8056	2.712	2.664	2.712	2.664	2.712	1,892	2.6693	0.00%
2024-02-16	2.850	2.700	2.850	2.660	2.850	8,600	23,844	2.7726	2.712	2.569	2.712	2.531	2.712	9,039	2.6379	0.00%
2024-02-15	2.850	2.660	2.850	2.830	2.850	57,400	163,510	2.8486	2.712	2.531	2.712	2.693	2.712	60,330	2.7102	1.06%
2024-02-14	2.820	2.660	2.820	2.650	2.850	47,200	133,574	2.8300	2.683	2.531	2.683	2.521	2.712	49,610	2.6925	-1.05%
2024-02-09	2.850	2.700	2.850	2.850	2.850	4,000	11,400	2.8500	2.712	2.569	2.712	2.712	2.712	4,204	2.7116	0.00%
2024-02-08	2.850	2.700	2.850	2.760	2.850	17,600	49,546	2.8151	2.712	2.569	2.712	2.626	2.712	18,498	2.6784	0.00%
2024-02-07	2.850	2.700	2.850	2.710	2.850	800	2,240	2.8000	2.712	2.569	2.712	2.578	2.712	841	2.6640	0.00%
2024-02-06	2.850	2.710	2.850	2.700	2.900	41,600	117,540	2.8255	2.712	2.578	2.712	2.569	2.759	43,724	2.6882	-1.72%
2024-02-05	2.900	2.510	2.900	2.700	2.900	2,600	7,100	2.7308	2.759	2.388	2.759	2.569	2.759	2,733	2.5981	0.35%
2024-02-02	2.890	2.550	2.890	2.840	2.900	900	2,541	2.8233	2.750	2.426	2.750	2.702	2.759	946	2.6862	0.35%
2024-02-01	2.880	2.510	2.900	-	-	0	0	-	2.740	2.388	2.759	-	-	0	-	0.00%
2024-01-31	2.880	2.500	2.880	2.900	2.900	5,300	15,324	2.8913	2.740	2.379	2.740	2.759	2.759	5,571	2.7509	-0.69%
2024-01-30	2.900	2.720	2.900	2.900	2.900	400	1,160	2.9000	2.759	2.588	2.759	2.759	2.759	420	2.7591	-3.33%
2024-01-29	3.000	2.690	3.000	-	-	0	0	-	2.854	2.559	2.854	-	-	0	-	0.00%
2024-01-26	3.000	2.920	3.000	2.920	3.000	1,800	5,348	2.9711	2.854	2.778	2.854	2.778	2.854	1,892	2.8268	4.17%
2024-01-25	2.880	2.660	2.880	2.880	2.880	200	576	2.8800	2.740	2.531	2.740	2.740	2.740	210	2.7401	0.00%
2024-01-24	2.880	2.570	2.890	2.880	2.880	11,600	33,408	2.8800	2.740	2.445	2.750	2.740	2.740	12,192	2.7401	0.35%
2024-01-23	2.870	2.560	2.880	2.880	2.880	10,200	29,376	2.8800	2.731	2.436	2.740	2.740	2.740	10,721	2.7401	3.99%
2024-01-22	2.760	2.570	2.760	2.700	2.890	22,800	63,470	2.7838	2.626	2.445	2.626	2.569	2.750	23,964	2.6486	-0.36%
2024-01-19	2.770	2.570	2.780	2.780	2.780	12,000	33,360	2.7800	2.635	2.445	2.645	2.645	2.645	12,613	2.6450	0.73%
2024-01-18	2.750	2.750	2.890	2.520	2.890	10,200	28,492	2.7933	2.616	2.616	2.750	2.398	2.750	10,721	2.6577	-3.17%
2024-01-17	2.840	2.670	2.850	2.670	2.850	32,800	90,872	2.7705	2.702	2.540	2.712	2.540	2.712	34,474	2.6359	2.16%
2024-01-16	2.780	2.560	2.790	2.560	2.790	5,000	12,971	2.5942	2.645	2.436	2.654	2.436	2.654	5,255	2.4682	-0.71%
2024-01-15	2.800	2.710	2.800	2.610	2.800	516,700	1,389,838	2.6898	2.664	2.578	2.664	2.483	2.664	543,078	2.5592	4.09%
2024-01-12	2.690	2.680	2.690	2.690	2.940	131,600	360,554	2.7398	2.559	2.550	2.559	2.559	2.797	138,318	2.6067	-9.12%
2024-01-11	2.960	2.910	2.960	2.960	3.200	289,800	868,504	2.9969	2.816	2.769	2.816	2.816	3.045	304,595	2.8513	-8.07%
2024-01-10	3.220	3.100	3.240	-	-	0	0	-	3.064	2.949	3.083	-	-	0	-	0.00%
2024-01-09	3.220	-	3.260	3.220	3.220	1,400	4,508	3.2200	3.064	-	3.102	3.064	3.064	1,471	3.0636	2.22%
2024-01-08	3.150	2.910	3.150	3.100	3.150	1,000	3,120	3.1200	2.997	2.769	2.997	2.949	2.997	1,051	2.9685	0.00%
2024-01-05	3.150	2.730	3.150	3.150	3.270	1,000	3,194	3.1940	2.997	2.597	2.997	2.997	3.111	1,051	3.0389	0.00%
2024-01-04	3.150	-	3.250	3.150	3.210	1,400	4,482	3.2014	2.997	-	3.092	2.997	3.054	1,471	3.0459	0.00%
2024-01-03	3.150	2.830	3.250	3.140	3.200	122,800	387,816	3.1581	2.997	2.693	3.092	2.987	3.045	129,069	3.0047	-3.08%
2024-01-02	3.250	3.220	3.250	3.160	3.360	75,800	247,994	3.2717	3.092	3.064	3.092	3.007	3.197	79,670	3.1128	-10.71%
2023-12-29	3.640	3.390	3.640	3.210	3.640	3,400	11,194	3.2924	3.463	3.225	3.463	3.054	3.463	3,574	3.1324	-0.27%
2023-12-28	3.650	3.250	3.650	3.390	3.650	600	2,086	3.4767	3.473	3.092	3.473	3.225	3.473	631	3.3078	1.96%
2023-12-27	3.580	3.350	3.590	3.360	3.580	2,600	9,104	3.5015	3.406	3.187	3.416	3.197	3.406	2,733	3.3315	2.29%
2023-12-22	3.500	3.580	3.590	-	-	0	0	-	3.330	3.406	3.416	-	-	0	-	0.00%
2023-12-21	3.500	3.200	3.550	3.500	3.500	400	1,342	3.3550	3.330	3.045	3.378	3.330	3.330	420	3.1920	1.45%
2023-12-20	3.450	3.200	3.450	3.200	3.450	600	2,020	3.3667	3.282	3.045	3.282	3.045	3.282	631	3.2031	1.47%
2023-12-19	3.400	3.400	-	-	-	0	0	-	3.235	3.235	-	-	-	0	-	2.10%
2023-12-18	3.330	3.200	-	-	-	0	0	-	3.168	3.045	-	-	-	0	-	0.00%
2023-12-15	3.330	3.200	3.490	3.200	3.330	3,400	11,008	3.2376	3.168	3.045	3.320	3.045	3.168	3,574	3.0804	0.91%
2023-12-14	3.300	3.300	3.400	-	-	0	0	-	3.140	3.140	3.235	-	-	0	-	1.54%
2023-12-13	3.250	3.150	-	-	-	0	0	-	3.092	2.997	-	-	-	0	-	0.00%
2023-12-12	3.250	3.140	3.250	3.150	3.290	80,400	254,168	3.1613	3.092	2.987	3.092	2.997	3.130	84,505	3.0077	-2.69%
2023-12-11	3.340	3.200	3.500	-	-	0	0	-	3.178	3.045	3.330	-	-	0	-	0.00%
2023-12-08	3.340	3.170	3.350	3.170	3.340	4,400	13,982	3.1777	3.178	3.016	3.187	3.016	3.178	4,625	3.0234	6.03%
2023-12-07	3.150	3.100	-	-	-	0	0	-	2.997	2.949	-	-	-	0	-	0.00%
2023-12-06	3.150	3.100	-	3.150	3.180	50,400	159,192	3.1586	2.997	2.949	-	2.997	3.026	52,973	3.0052	0.00%
2023-12-05	3.150	3.150	-	3.150	3.180	24,800	78,652	3.1715	2.997	2.997	-	2.997	3.026	26,066	3.0174	-0.94%
2023-12-04	3.180	2.970	3.190	3.100	3.190	6,300	20,009	3.1760	3.026	2.826	3.035	2.949	3.035	6,622	3.0218	-0.31%
2023-12-01	3.190	3.190	3.200	3.190	3.200	45,000	143,954	3.1990	3.035	3.035	3.045	3.035	3.045	47,297	3.0436	-0.31%
2023-11-30	3.200	3.190	-	3.190	3.200	153,000	489,212	3.1975	3.045	3.035	-	3.035	3.045	160,811	3.0422	0.00%
2023-11-29	3.200	3.190	3.250	3.190	3.490	66,000	212,408	3.2183	3.045	3.035	3.092	3.035	3.320	69,369	3.0620	-3.32%
2023-11-28	3.310	3.260	-	3.310	3.310	6,600	21,846	3.3100	3.149	3.102	-	3.149	3.149	6,937	3.1492	0.91%
2023-11-27	3.280	3.280	3.490	-	-	0	0	-	3.121	3.121	3.320	-	-	0	-	0.00%
2023-11-24	3.280	3.280	3.490	3.200	3.280	8,800	28,702	3.2616	3.121	3.121	3.320	3.045	3.121	9,249	3.1032	-0.61%
2023-11-23	3.300	3.300	3.390	3.300	3.300	1,400	4,620	3.3000	3.140	3.140	3.225	3.140	3.140	1,471	3.1397	0.00%
2023-11-22	3.300	3.280	-	-	-	0	0	-	3.140	3.121	-	-	-	0	-	0.00%
2023-11-21	3.300	3.280	3.300	3.280	3.310	43,200	142,530	3.2993	3.140	3.121	3.140	3.121	3.149	45,405	3.1391	-2.37%
2023-11-20	3.380	3.380	3.450	3.200	3.380	2,900	9,512	3.2800	3.216	3.216	3.282	3.045	3.216	3,048	3.1207	4.97%
2023-11-17	3.220	3.220	3.360	3.220	3.360	5,700	19,076	3.3467	3.064	3.064	3.197	3.064	3.197	5,991	3.1841	-4.17%
2023-11-16	3.360	3.330	3.580	-	-	0	0	-	3.197	3.168	3.406	-	-	0	-	0.00%
2023-11-15	3.360	3.360	3.580	3.360	3.370	3,000	10,093	3.3643	3.197	3.197	3.406	3.197	3.206	3,153	3.2009	0.00%
2023-11-14	3.360	3.300	3.360	3.300	3.400	2,900	9,640	3.3241	3.197	3.140	3.197	3.140	3.235	3,048	3.1627	-0.88%
2023-11-13	3.390	3.300	3.400	3.280	3.390	104,400	347,648	3.3300	3.225	3.140	3.235	3.121	3.225	109,730	3.1682	3.35%
2023-11-10	3.280	3.280	3.290	3.280	3.280	10,000	32,800	3.2800	3.121	3.121	3.130	3.121	3.121	10,511	3.1207	0.92%
2023-11-09	3.250	3.250	3.400	3.150	3.260	64,000	206,800	3.2313	3.092	3.092	3.235	2.997	3.102	67,267	3.0743	3.17%
2023-11-08	3.150	3.150	-	3.140	3.150	2,200	6,918	3.1445	2.997	2.997	-	2.987	2.997	2,312	2.9918	0.64%
2023-11-07	3.130	3.130	3.220	3.100	3.140	56,900	178,270	3.1330	2.978	2.978	3.064	2.949	2.987	59,805	2.9809	-0.32%
2023-11-06	3.140	2.900	3.150	2.620	3.140	4,400	13,192	2.9982	2.987	2.759	2.997	2.493	2.987	4,625	2.8526	1.29%
2023-11-03	3.100	2.880	3.100	2.880	3.100	1,800	5,386	2.9922	2.949	2.740	2.949	2.740	2.949	1,892	2.8469	4.73%
2023-11-02	2.960	2.950	3.250	2.960	2.960	2,400	7,104	2.9600	2.816	2.807	3.092	2.816	2.816	2,523	2.8162	1.02%
2023-11-01	2.930	2.930	3.050	2.930	3.000	30,800	90,938	2.9525	2.788	2.788	2.902	2.788	2.854	32,372	2.8091	5.40%
2023-10-31	2.780	2.860	3.100	2.780	2.780	400	1,156	2.8900	2.645	2.721	2.949	2.645	2.645	420	2.7496	-7.02%
2023-10-30	2.990	2.990	3.000	2.960	3.000	5,000	14,930	2.9860	2.845	2.845	2.854	2.816	2.854	5,255	2.8410	-3.24%
2023-10-27	3.090	3.000	3.090	3.000	3.100	3,600	11,126	3.0906	2.940	2.854	2.940	2.854	2.949	3,784	2.9404	0.32%
2023-10-26	3.080	2.980	3.250	-	-	0	0	-	2.930	2.835	3.092	-	-	0	-	0.00%
2023-10-25	3.080	2.730	3.080	2.640	3.200	8,600	25,586	2.9751	2.930	2.597	2.930	2.512	3.045	9,039	2.8306	-0.32%
2023-10-24	3.090	2.820	3.100	2.810	3.100	2,200	6,760	3.0727	2.940	2.683	2.949	2.674	2.949	2,312	2.9235	-0.32%
2023-10-20	3.100	2.950	3.100	-	-	0	0	-	2.949	2.807	2.949	-	-	0	-	0.00%
2023-10-19	3.100	2.910	3.180	2.890	3.100	20,400	61,198	2.9999	2.949	2.769	3.026	2.750	2.949	21,441	2.8542	0.98%
2023-10-18	3.070	3.070	3.080	3.010	3.080	16,000	49,254	3.0784	2.921	2.921	2.930	2.864	2.930	16,817	2.9289	-0.97%
2023-10-17	3.100	3.000	-	-	-	0	0	-	2.949	2.854	-	-	-	0	-	0.00%
2023-10-16	3.100	3.020	3.110	3.090	3.280	11,400	35,646	3.1268	2.949	2.873	2.959	2.940	3.121	11,982	2.9750	-5.78%
2023-10-13	3.290	3.130	-	-	-	0	0	-	3.130	2.978	-	-	-	0	-	0.00%
2023-10-12	3.290	3.290	3.300	2.950	3.290	34,800	110,038	3.1620	3.130	3.130	3.140	2.807	3.130	36,577	3.0084	4.44%
2023-10-11	3.150	2.930	3.150	3.000	3.260	21,200	65,684	3.0983	2.997	2.788	2.997	2.854	3.102	22,282	2.9478	1.61%
2023-10-10	3.100	3.000	3.100	2.800	3.100	3,600	10,552	2.9311	2.949	2.854	2.949	2.664	2.949	3,784	2.7887	3.33%
2023-10-09	3.000	2.910	3.000	2.910	3.200	3,400	10,476	3.0812	2.854	2.769	2.854	2.769	3.045	3,574	2.9315	1.35%
2023-10-06	2.960	2.960	3.000	2.700	3.010	45,400	132,124	2.9102	2.816	2.816	2.854	2.569	2.864	47,718	2.7689	2.78%
2023-10-05	2.880	2.800	2.950	2.400	3.000	23,600	67,698	2.8686	2.740	2.664	2.807	2.283	2.854	24,805	2.7292	0.00%
2023-10-04	2.880	2.880	2.920	2.510	2.970	186,800	501,858	2.6866	2.740	2.740	2.778	2.388	2.826	196,336	2.5561	-10.00%
2023-10-03	3.200	2.740	3.210	2.900	3.230	16,600	49,994	3.0117	3.045	2.607	3.054	2.759	3.073	17,447	2.8654	-0.62%
2023-09-29	3.220	3.000	3.260	2.860	3.260	23,400	70,992	3.0338	3.064	2.854	3.102	2.721	3.102	24,595	2.8865	-1.23%
2023-09-28	3.260	3.130	3.290	3.060	3.260	186,200	584,466	3.1389	3.102	2.978	3.130	2.911	3.102	195,706	2.9865	2.19%
2023-09-27	3.190	3.150	3.400	2.760	3.190	7,600	24,130	3.1750	3.035	2.997	3.235	2.626	3.035	7,988	3.0208	0.00%
2023-09-26	3.190	2.770	3.190	3.180	3.220	42,400	135,360	3.1925	3.035	2.635	3.035	3.026	3.064	44,565	3.0374	0.00%
2023-09-25	3.190	3.190	3.400	3.180	3.250	23,700	76,052	3.2089	3.035	3.035	3.235	3.026	3.092	24,910	3.0531	-0.93%
2023-09-22	3.220	3.220	3.400	-	-	0	0	-	3.064	3.064	3.235	-	-	0	-	1.26%
2023-09-21	3.180	3.180	3.300	3.180	3.180	2,000	6,360	3.1800	3.026	3.026	3.140	3.026	3.026	2,102	3.0255	-0.62%
2023-09-20	3.200	3.200	3.290	-	-	0	0	-	3.045	3.045	3.130	-	-	0	-	0.00%
2023-09-19	3.200	3.200	3.240	3.200	3.240	230,300	736,995	3.2002	3.045	3.045	3.083	3.045	3.083	242,057	3.0447	-1.23%
2023-09-18	3.240	3.200	3.240	3.200	3.240	1,400	4,488	3.2057	3.083	3.045	3.083	3.045	3.083	1,471	3.0500	0.00%
2023-09-15	3.240	3.160	3.300	3.140	3.380	61,000	198,802	3.2590	3.083	3.007	3.140	2.987	3.216	64,114	3.1008	0.31%
2023-09-14	3.230	3.070	3.360	2.690	3.400	9,400	30,186	3.2113	3.073	2.921	3.197	2.559	3.235	9,880	3.0553	-1.82%
2023-09-13	3.290	3.240	3.290	3.250	3.490	13,600	45,182	3.3222	3.130	3.083	3.130	3.092	3.320	14,294	3.1608	-1.20%
2023-09-12	3.330	3.230	3.330	3.330	3.470	40,200	135,938	3.3815	3.168	3.073	3.168	3.168	3.301	42,252	3.2173	-3.20%
2023-09-11	3.440	3.340	3.490	3.330	3.470	7,000	23,928	3.4183	3.273	3.178	3.320	3.168	3.301	7,357	3.2523	-1.71%
2023-09-07	3.500	3.430	3.510	3.450	3.560	5,600	19,640	3.5071	3.330	3.263	3.340	3.282	3.387	5,886	3.3368	2.04%
2023-09-06	3.430	3.420	3.430	3.430	3.520	84,600	292,156	3.4534	3.263	3.254	3.263	3.263	3.349	88,919	3.2856	-6.03%
2023-09-05	3.650	3.430	3.650	3.430	3.650	7,400	26,234	3.5451	3.473	3.263	3.473	3.263	3.473	7,778	3.3729	1.11%
2023-09-04	3.610	3.610	3.620	3.510	3.620	4,600	16,596	3.6078	3.435	3.435	3.444	3.340	3.444	4,835	3.4326	-1.90%
2023-08-31	3.680	3.500	3.680	3.360	3.780	45,200	157,400	3.4823	3.501	3.330	3.501	3.197	3.596	47,508	3.3132	-2.90%
2023-08-30	3.790	3.580	3.790	3.780	3.960	1,000	3,828	3.8280	3.606	3.406	3.606	3.596	3.768	1,051	3.6421	5.57%
2023-08-29	3.590	3.590	3.800	3.400	3.900	15,300	54,900	3.5882	3.416	3.416	3.615	3.235	3.711	16,081	3.4139	-5.53%
2023-08-28	3.800	3.340	3.800	-	-	0	0	-	3.615	3.178	3.615	-	-	0	-	0.00%
2023-08-25	3.800	3.640	3.800	3.790	3.800	9,000	33,992	3.7769	3.615	3.463	3.615	3.606	3.615	9,459	3.5934	-0.52%
2023-08-24	3.820	3.820	3.890	3.460	3.990	14,800	55,106	3.7234	3.634	3.634	3.701	3.292	3.796	15,556	3.5425	0.53%
2023-08-23	3.800	3.800	3.830	3.800	3.980	104,000	395,346	3.8014	3.615	3.615	3.644	3.615	3.787	109,309	3.6168	-4.76%
2023-08-22	3.990	3.800	3.990	-	-	0	0	-	3.796	3.615	3.796	-	-	0	-	0.00%
2023-08-21	3.990	3.790	3.990	-	-	0	0	-	3.796	3.606	3.796	-	-	0	-	0.00%
2023-08-18	3.990	3.770	4.000	3.900	3.990	369,400	1,409,538	3.8157	3.796	3.587	3.806	3.711	3.796	388,258	3.6304	-0.50%
2023-08-17	4.010	3.900	4.170	3.900	4.030	69,400	274,890	3.9610	3.815	3.711	3.967	3.711	3.834	72,943	3.7686	-0.25%
2023-08-16	4.020	3.840	4.020	3.900	4.040	18,000	70,424	3.9124	3.825	3.653	3.825	3.711	3.844	18,919	3.7224	0.25%
2023-08-15	4.010	3.900	4.010	3.900	4.010	64,200	257,002	4.0031	3.815	3.711	3.815	3.711	3.815	67,477	3.8087	0.00%
2023-08-14	4.010	3.900	4.010	-	-	0	0	-	3.815	3.711	3.815	-	-	0	-	0.00%
2023-08-11	4.010	3.820	4.070	3.810	4.010	37,500	147,768	3.9405	3.815	3.634	3.872	3.625	3.815	39,414	3.7491	0.00%
2023-08-10	4.010	3.980	4.010	3.980	4.190	41,100	165,069	4.0163	3.815	3.787	3.815	3.787	3.986	43,198	3.8212	-3.61%
2023-08-09	4.160	3.970	4.160	-	-	0	0	-	3.958	3.777	3.958	-	-	0	-	-0.24%
2023-08-08	4.170	3.710	4.180	-	-	0	0	-	3.967	3.530	3.977	-	-	0	-	-0.48%
2023-08-07	4.190	4.070	4.200	-	-	100	370	3.7000	3.986	3.872	3.996	-	-	105	3.5203	0.00%
2023-08-04	4.190	4.160	4.190	4.160	4.200	27,800	116,518	4.1913	3.986	3.958	3.986	3.958	3.996	29,219	3.9877	0.00%
2023-08-03	4.190	4.050	4.240	4.150	4.330	91,200	381,212	4.1800	3.986	3.853	4.034	3.948	4.120	95,856	3.9769	-0.24%
2023-08-02	4.200	4.200	4.340	4.190	4.360	1,600	6,760	4.2250	3.996	3.996	4.129	3.986	4.148	1,682	4.0198	-5.62%
2023-08-01	4.450	4.200	4.450	4.220	4.450	800	3,514	4.3925	4.234	3.996	4.234	4.015	4.234	841	4.1792	1.37%
2023-07-31	4.390	4.280	4.390	4.190	4.480	205,000	900,156	4.3910	4.177	4.072	4.177	3.986	4.262	215,465	4.1777	0.00%
2023-07-28	4.390	4.170	4.390	4.180	4.390	40,200	176,130	4.3813	4.177	3.967	4.177	3.977	4.177	42,252	4.1685	1.15%
2023-07-27	4.340	4.170	4.350	4.180	4.370	18,800	82,026	4.3631	4.129	3.967	4.139	3.977	4.158	19,760	4.1512	-0.69%
2023-07-26	4.370	4.340	4.370	4.350	4.400	18,600	81,690	4.3919	4.158	4.129	4.158	4.139	4.186	19,550	4.1786	0.00%
2023-07-25	4.370	4.170	4.350	4.170	4.680	30,400	134,970	4.4398	4.158	3.967	4.139	3.967	4.453	31,952	4.2242	0.00%
2023-07-24	4.370	4.160	4.370	4.370	4.370	200	874	4.3700	4.158	3.958	4.158	4.158	4.158	210	4.1577	0.00%
2023-07-21	4.370	4.160	4.380	4.160	4.380	4,800	20,950	4.3646	4.158	3.958	4.167	3.958	4.167	5,045	4.1526	-0.23%
2023-07-20	4.380	4.160	4.380	-	-	0	0	-	4.167	3.958	4.167	-	-	0	-	-0.45%
2023-07-19	4.400	4.160	4.400	4.330	4.400	25,800	112,842	4.3737	4.186	3.958	4.186	4.120	4.186	27,117	4.1613	0.00%
2023-07-18	4.400	4.160	4.400	4.400	4.410	58,400	257,012	4.4009	4.186	3.958	4.186	4.186	4.196	61,381	4.1871	0.00%
2023-07-14	4.400	4.150	4.400	-	-	0	0	-	4.186	3.948	4.186	-	-	0	-	0.00%
2023-07-13	4.400	4.140	4.400	4.140	4.400	9,000	39,236	4.3596	4.186	3.939	4.186	3.939	4.186	9,459	4.1478	0.00%
2023-07-12	4.400	4.120	4.400	-	-	0	0	-	4.186	3.920	4.186	-	-	0	-	0.00%
2023-07-11	4.400	4.110	4.400	-	-	0	0	-	4.186	3.910	4.186	-	-	0	-	0.00%
2023-07-10	4.400	4.140	4.400	4.120	4.400	6,400	28,100	4.3906	4.186	3.939	4.186	3.920	4.186	6,727	4.1774	0.00%
2023-07-07	4.400	4.220	4.400	4.120	4.400	19,100	80,328	4.2057	4.186	4.015	4.186	3.920	4.186	20,075	4.0014	0.00%
2023-07-06	4.400	4.110	4.400	-	-	0	0	-	4.186	3.910	4.186	-	-	0	-	0.00%
2023-07-05	4.400	4.110	4.470	-	-	0	0	-	4.186	3.910	4.253	-	-	0	-	0.00%
2023-07-04	4.400	4.200	4.400	-	-	0	0	-	4.186	3.996	4.186	-	-	0	-	-4.35%
2023-07-03	4.600	4.220	4.600	-	-	0	0	-	4.377	4.015	4.377	-	-	0	-	0.00%
2023-06-30	4.600	4.230	4.600	4.380	4.650	2,000	9,242	4.6210	4.377	4.025	4.377	4.167	4.424	2,102	4.3966	-1.08%
2023-06-29	4.650	4.430	4.660	-	-	0	0	-	4.424	4.215	4.434	-	-	0	-	-0.21%
2023-06-28	4.660	4.520	4.660	4.430	4.660	1,000	4,614	4.6140	4.434	4.300	4.434	4.215	4.434	1,051	4.3899	0.00%
2023-06-27	4.660	4.350	4.660	4.670	4.680	45,200	211,086	4.6700	4.434	4.139	4.434	4.443	4.453	47,508	4.4432	-1.06%
2023-06-26	4.710	4.710	4.720	4.350	4.730	34,800	154,154	4.4297	4.481	4.481	4.491	4.139	4.500	36,577	4.2146	-1.05%
2023-06-23	4.760	4.340	4.800	-	-	0	0	-	4.529	4.129	4.567	-	-	0	-	0.00%
2023-06-21	4.760	4.340	4.760	-	-	0	0	-	4.529	4.129	4.529	-	-	0	-	0.00%
2023-06-20	4.760	4.650	4.760	-	-	0	0	-	4.529	4.424	4.529	-	-	0	-	0.00%
2023-06-19	4.760	4.630	4.760	4.630	4.790	5,200	24,758	4.7612	4.529	4.405	4.529	4.405	4.557	5,465	4.5299	-0.63%
2023-06-16	4.790	4.330	4.790	-	-	0	0	-	4.557	4.120	4.557	-	-	0	-	0.00%
2023-06-15	4.790	4.650	4.790	4.710	5.000	12,400	59,640	4.8097	4.557	4.424	4.557	4.481	4.757	13,033	4.5761	-2.24%
2023-06-14	4.900	4.800	4.900	4.770	4.960	2,600	12,810	4.9269	4.662	4.567	4.662	4.538	4.719	2,733	4.6876	-1.21%
2023-06-13	4.960	4.800	4.960	4.800	5.000	11,200	54,502	4.8663	4.719	4.567	4.719	4.567	4.757	11,772	4.6299	-0.60%
2023-06-12	4.990	4.750	4.990	4.780	5.030	52,000	260,814	5.0157	4.748	4.519	4.748	4.548	4.786	54,655	4.7720	-0.60%
2023-06-09	5.020	4.750	5.020	4.730	5.050	40,400	203,532	5.0379	4.776	4.519	4.776	4.500	4.805	42,462	4.7932	-0.20%
2023-06-08	5.030	4.540	5.030	-	-	0	0	-	4.786	4.319	4.786	-	-	0	-	0.00%
2023-06-07	5.030	4.750	5.030	4.730	5.100	30,400	153,586	5.0522	4.786	4.519	4.786	4.500	4.852	31,952	4.8068	-0.40%
2023-06-06	5.050	4.860	5.050	4.570	5.060	40,200	202,660	5.0413	4.805	4.624	4.805	4.348	4.814	42,252	4.7964	0.00%
2023-06-05	5.050	5.010	5.050	4.570	5.060	50,200	252,816	5.0362	4.805	4.767	4.805	4.348	4.814	52,763	4.7916	3.48%
2023-06-02	4.880	4.880	5.050	4.880	5.050	10,200	49,878	4.8900	4.643	4.643	4.805	4.643	4.805	10,721	4.6525	-3.56%
2023-06-01	5.060	4.750	5.060	-	-	0	0	-	4.814	4.519	4.814	-	-	0	-	-0.39%
2023-05-31	5.080	4.820	5.080	4.980	5.080	1,000	5,000	5.0000	4.833	4.586	4.833	4.738	4.833	1,051	4.7571	-1.36%
2023-05-30	5.150	4.850	5.150	4.850	5.160	39,600	203,880	5.1485	4.900	4.614	4.900	4.614	4.909	41,622	4.8984	-0.58%
2023-05-29	5.180	-	5.200	5.180	5.180	3,600	18,648	5.1800	4.928	-	4.947	4.928	4.928	3,784	4.9284	-0.77%
2023-05-25	5.220	4.980	5.220	4.980	5.270	6,800	34,028	5.0041	4.966	4.738	4.966	4.738	5.014	7,147	4.7611	-1.51%
2023-05-24	5.300	4.960	5.300	-	-	0	0	-	5.043	4.719	5.043	-	-	0	-	0.00%
2023-05-23	5.300	5.000	5.300	-	-	0	0	-	5.043	4.757	5.043	-	-	0	-	-0.75%
2023-05-22	5.340	4.770	5.350	5.300	5.350	30,600	163,004	5.3269	5.081	4.538	5.090	5.043	5.090	32,162	5.0682	0.75%
2023-05-19	5.300	4.720	5.300	-	-	0	0	-	5.043	4.491	5.043	-	-	0	-	0.00%
2023-05-18	5.300	5.180	5.300	5.120	5.410	56,400	297,210	5.2697	5.043	4.928	5.043	4.871	5.147	59,279	5.0137	1.34%
2023-05-17	5.230	5.230	5.490	5.230	5.230	7,000	36,610	5.2300	4.976	4.976	5.223	4.976	4.976	7,357	4.9760	-4.74%
2023-05-16	5.490	5.350	5.490	5.350	5.490	43,800	234,358	5.3506	5.223	5.090	5.223	5.090	5.223	46,036	5.0908	0.92%
2023-05-15	5.440	5.320	5.440	5.230	5.440	11,500	62,273	5.4150	5.176	5.062	5.176	4.976	5.176	12,087	5.1520	0.37%
2023-05-12	5.420	5.220	5.430	5.220	5.420	72,600	380,648	5.2431	5.157	4.966	5.166	4.966	5.157	76,306	4.9884	3.24%
2023-05-11	5.250	5.220	5.250	5.220	5.330	46,600	244,344	5.2434	4.995	4.966	4.995	4.966	5.071	48,979	4.9888	-1.50%
2023-05-10	5.330	5.290	5.390	5.290	5.330	30,700	163,528	5.3266	5.071	5.033	5.128	5.033	5.071	32,267	5.0679	0.95%
2023-05-09	5.280	5.240	5.410	5.280	5.350	71,000	377,272	5.3137	5.024	4.985	5.147	5.024	5.090	74,625	5.0556	-0.38%
2023-05-08	5.300	5.260	5.350	5.250	5.310	61,800	326,550	5.2840	5.043	5.005	5.090	4.995	5.052	64,955	5.0273	-0.19%
2023-05-05	5.310	5.310	5.480	5.310	5.320	11,000	58,480	5.3164	5.052	5.052	5.214	5.052	5.062	11,562	5.0581	0.19%
2023-05-04	5.300	5.320	5.420	5.250	5.420	30,600	162,152	5.2991	5.043	5.062	5.157	4.995	5.157	32,162	5.0417	-3.28%
2023-05-03	5.480	5.110	5.550	5.110	5.540	2,800	15,220	5.4357	5.214	4.862	5.280	4.862	5.271	2,943	5.1717	3.01%
2023-05-02	5.320	5.310	5.470	5.310	5.460	4,800	25,584	5.3300	5.062	5.052	5.204	5.052	5.195	5,045	5.0711	0.19%
2023-04-28	5.310	5.310	5.390	5.310	5.390	27,600	148,212	5.3700	5.052	5.052	5.128	5.052	5.128	29,009	5.1092	-0.93%
2023-04-27	5.360	5.350	5.450	5.310	5.360	39,000	208,678	5.3507	5.100	5.090	5.185	5.052	5.100	40,991	5.0908	0.19%
2023-04-26	5.350	5.300	5.470	5.350	5.470	68,800	368,104	5.3503	5.090	5.043	5.204	5.090	5.204	72,312	5.0905	0.94%
2023-04-25	5.300	5.300	-	5.250	5.310	69,800	369,856	5.2988	5.043	5.043	-	4.995	5.052	73,363	5.0414	0.00%
2023-04-24	5.300	5.300	5.450	5.290	5.380	34,600	185,168	5.3517	5.043	5.043	5.185	5.033	5.119	36,366	5.0917	0.00%
2023-04-21	5.300	5.210	5.380	5.280	5.480	19,400	102,792	5.2986	5.043	4.957	5.119	5.024	5.214	20,390	5.0412	-0.19%
2023-04-20	5.310	5.310	5.450	5.200	5.300	10,400	55,040	5.2923	5.052	5.052	5.185	4.947	5.043	10,931	5.0353	0.00%
2023-04-19	5.310	5.260	5.310	5.140	5.350	116,800	614,960	5.2651	5.052	5.005	5.052	4.890	5.090	122,763	5.0093	1.14%
2023-04-18	5.250	5.250	5.300	5.250	5.280	16,200	85,252	5.2625	4.995	4.995	5.043	4.995	5.024	17,027	5.0069	0.00%
2023-04-17	5.250	5.250	5.380	5.100	5.380	133,100	706,029	5.3045	4.995	4.995	5.119	4.852	5.119	139,895	5.0469	0.19%
2023-04-14	5.240	5.180	5.240	5.180	5.260	68,200	357,698	5.2448	4.985	4.928	4.985	4.928	5.005	71,682	4.9901	1.16%
2023-04-13	5.180	5.180	5.250	5.180	5.270	4,000	20,754	5.1885	4.928	4.928	4.995	4.928	5.014	4,204	4.9365	-1.71%
2023-04-12	5.270	5.110	5.270	5.270	5.350	31,400	165,688	5.2767	5.014	4.862	5.014	5.014	5.090	33,003	5.0204	0.00%
2023-04-11	5.270	5.240	5.270	5.090	5.330	138,400	722,674	5.2216	5.014	4.985	5.014	4.843	5.071	145,465	4.9680	3.33%
2023-04-06	5.100	5.000	5.100	4.760	5.210	740,000	3,754,966	5.0743	4.852	4.757	4.852	4.529	4.957	777,778	4.8278	10.39%
2023-04-04	4.620	4.480	4.670	4.480	4.700	12,600	59,116	4.6917	4.396	4.262	4.443	4.262	4.472	13,243	4.4639	0.43%
2023-04-03	4.600	4.600	4.650	4.600	4.690	133,200	618,070	4.6402	4.377	4.377	4.424	4.377	4.462	140,000	4.4148	0.88%
2023-03-31	4.560	4.290	4.570	4.660	4.690	37,600	176,196	4.6861	4.339	4.082	4.348	4.434	4.462	39,520	4.4585	-2.77%
2023-03-30	4.690	4.500	4.700	4.670	4.700	32,200	151,102	4.6926	4.462	4.281	4.472	4.443	4.472	33,844	4.4647	-0.21%
2023-03-29	4.700	4.170	4.700	-	-	0	0	-	4.472	3.967	4.472	-	-	0	-	0.00%
2023-03-28	4.700	4.300	4.700	4.440	4.710	7,910	37,123	4.6932	4.472	4.091	4.472	4.224	4.481	8,314	4.4652	-0.21%
2023-03-27	4.710	4.270	4.730	4.270	4.730	2,600	12,198	4.6915	4.481	4.063	4.500	4.063	4.500	2,733	4.4637	-0.42%
2023-03-24	4.730	4.510	4.730	4.480	4.900	16,600	80,404	4.8436	4.500	4.291	4.500	4.262	4.662	17,447	4.6084	0.85%
2023-03-23	4.690	4.410	4.970	4.430	4.690	10,400	47,024	4.5215	4.462	4.196	4.729	4.215	4.462	10,931	4.3019	3.76%
2023-03-22	4.520	4.460	4.600	4.460	4.730	19,800	92,934	4.6936	4.300	4.243	4.377	4.243	4.500	20,811	4.4657	-4.44%
2023-03-21	4.730	4.180	4.730	-	-	0	0	-	4.500	3.977	4.500	-	-	0	-	0.00%
2023-03-20	4.730	4.510	4.730	4.470	4.740	51,000	234,050	4.5892	4.500	4.291	4.500	4.253	4.510	53,604	4.3663	7.26%
2023-03-17	4.410	4.220	4.500	4.130	4.550	5,800	25,908	4.4669	4.196	4.015	4.281	3.929	4.329	6,096	4.2499	-1.78%
2023-03-16	4.490	4.240	4.490	-	-	0	0	-	4.272	4.034	4.272	-	-	0	-	-0.22%
2023-03-15	4.500	4.410	4.500	4.290	4.510	14,200	63,692	4.4854	4.281	4.196	4.281	4.082	4.291	14,925	4.2675	-1.96%
2023-03-14	4.590	4.340	4.590	-	-	0	0	-	4.367	4.129	4.367	-	-	0	-	0.00%
2023-03-13	4.590	4.400	4.590	4.270	4.690	20,000	91,388	4.5694	4.367	4.186	4.367	4.063	4.462	21,021	4.3475	2.91%
2023-03-10	4.460	4.320	4.460	4.350	4.480	7,000	31,276	4.4680	4.243	4.110	4.243	4.139	4.262	7,357	4.2510	-0.67%
2023-03-09	4.490	4.380	4.490	4.320	4.510	72,200	324,982	4.5011	4.272	4.167	4.272	4.110	4.291	75,886	4.2825	-0.66%
2023-03-08	4.520	4.360	4.520	4.350	4.520	3,200	14,266	4.4581	4.300	4.148	4.300	4.139	4.300	3,363	4.2416	0.44%
2023-03-07	4.500	4.450	4.500	4.500	4.900	74,600	353,776	4.7423	4.281	4.234	4.281	4.281	4.662	78,408	4.5120	-2.81%
2023-03-06	4.630	4.630	4.700	4.180	4.900	15,400	72,160	4.6857	4.405	4.405	4.472	3.977	4.662	16,186	4.4581	-5.51%
2023-03-03	4.900	4.600	4.920	4.600	4.920	35,000	171,194	4.8913	4.662	4.377	4.681	4.377	4.681	36,787	4.6537	1.03%
2023-03-02	4.850	4.600	4.890	-	-	0	0	-	4.614	4.377	4.652	-	-	0	-	0.00%
2023-03-01	4.850	4.720	4.850	4.420	4.900	82,200	392,402	4.7737	4.614	4.491	4.614	4.205	4.662	86,396	4.5419	-0.41%
2023-02-28	4.870	4.510	4.880	4.500	4.960	15,800	78,074	4.9414	4.633	4.291	4.643	4.281	4.719	16,607	4.7014	2.74%
2023-02-27	4.740	4.600	4.750	4.600	4.830	54,000	248,530	4.6024	4.510	4.377	4.519	4.377	4.595	56,757	4.3789	-3.27%
2023-02-24	4.900	-	4.980	-	-	0	0	-	4.662	-	4.738	-	-	0	-	0.00%
2023-02-23	4.900	4.730	5.000	4.540	4.900	9,600	46,230	4.8156	4.662	4.500	4.757	4.319	4.662	10,090	4.5817	2.08%
2023-02-22	4.800	4.720	4.880	4.600	5.200	120,200	582,892	4.8494	4.567	4.491	4.643	4.377	4.947	126,336	4.6138	-3.03%
2023-02-21	4.950	4.950	5.000	4.940	5.380	98,000	499,776	5.0998	4.710	4.710	4.757	4.700	5.119	103,003	4.8521	-7.30%
2023-02-20	5.340	5.320	5.340	5.320	5.370	18,000	96,510	5.3617	5.081	5.062	5.081	5.062	5.109	18,919	5.1012	0.75%
2023-02-17	5.300	5.290	5.300	5.210	5.310	177,400	940,204	5.2999	5.043	5.033	5.043	4.957	5.052	186,456	5.0425	-0.38%
2023-02-16	5.320	5.320	5.360	5.320	5.680	10,200	56,748	5.5635	5.062	5.062	5.100	5.062	5.404	10,721	5.2933	-0.19%
2023-02-15	5.330	5.300	5.700	-	-	0	0	-	5.071	5.043	5.423	-	-	0	-	0.00%
2023-02-14	5.330	5.310	5.680	-	-	0	0	-	5.071	5.052	5.404	-	-	0	-	0.00%
2023-02-13	5.330	5.320	5.580	5.300	5.550	10,800	59,758	5.5331	5.071	5.062	5.309	5.043	5.280	11,351	5.2644	-2.91%
2023-02-10	5.490	5.400	5.490	5.300	5.600	1,000	5,540	5.5400	5.223	5.138	5.223	5.043	5.328	1,051	5.2709	-2.14%
2023-02-09	5.610	5.600	5.810	5.310	5.550	3,400	18,822	5.5359	5.338	5.328	5.528	5.052	5.280	3,574	5.2670	3.70%
2023-02-08	5.410	5.410	5.810	-	-	0	0	-	5.147	5.147	5.528	-	-	0	-	0.00%
2023-02-07	5.410	5.400	5.760	5.290	5.500	19,200	104,248	5.4296	5.147	5.138	5.480	5.033	5.233	20,180	5.1659	-1.64%
2023-02-06	5.500	5.330	5.510	5.300	5.620	47,600	257,170	5.4027	5.233	5.071	5.242	5.043	5.347	50,030	5.1403	3.38%
2023-02-03	5.320	5.310	5.500	5.320	5.320	7,600	40,432	5.3200	5.062	5.052	5.233	5.062	5.062	7,988	5.0616	0.38%
2023-02-02	5.300	5.300	5.410	5.180	5.320	137,600	718,592	5.2223	5.043	5.043	5.147	4.928	5.062	144,625	4.9687	3.31%
2023-02-01	5.130	5.120	5.220	5.120	5.120	1,000	5,120	5.1200	4.881	4.871	4.966	4.871	4.871	1,051	4.8713	0.59%
2023-01-31	5.100	5.080	5.100	5.010	5.180	82,200	416,034	5.0612	4.852	4.833	4.852	4.767	4.928	86,396	4.8154	-2.30%
2023-01-30	5.220	5.220	5.300	5.210	5.360	28,600	150,618	5.2664	4.966	4.966	5.043	4.957	5.100	30,060	5.0106	-2.61%
2023-01-27	5.360	5.360	5.520	5.110	5.700	5,400	29,162	5.4004	5.100	5.100	5.252	4.862	5.423	5,676	5.1381	0.56%
2023-01-26	5.330	5.220	5.330	5.020	5.660	36,600	189,508	5.1778	5.071	4.966	5.071	4.776	5.385	38,468	4.9263	4.51%
2023-01-20	5.100	5.100	5.170	5.040	5.230	1,200	6,150	5.1250	4.852	4.852	4.919	4.795	4.976	1,261	4.8761	0.39%
2023-01-19	5.080	5.080	5.400	5.000	5.000	4,000	20,192	5.0480	4.833	4.833	5.138	4.757	4.757	4,204	4.8028	0.79%
2023-01-18	5.040	5.010	5.180	-	-	0	0	-	4.795	4.767	4.928	-	-	0	-	0.00%
2023-01-17	5.040	5.030	5.180	5.030	5.320	14,200	72,436	5.1011	4.795	4.786	4.928	4.786	5.062	14,925	4.8534	-2.70%
2023-01-16	5.180	5.140	5.180	5.000	5.190	71,400	369,818	5.1795	4.928	4.890	4.928	4.757	4.938	75,045	4.9279	2.37%
2023-01-13	5.060	5.000	5.100	5.000	5.080	22,400	112,648	5.0289	4.814	4.757	4.852	4.757	4.833	23,544	4.7847	1.20%
2023-01-12	5.000	5.000	5.060	5.000	5.000	67,300	336,493	4.9999	4.757	4.757	4.814	4.757	4.757	70,736	4.7570	-0.40%
2023-01-11	5.020	5.020	5.070	5.000	5.400	48,600	243,842	5.0173	4.776	4.776	4.824	4.757	5.138	51,081	4.7736	0.40%
2023-01-10	5.000	5.000	5.030	4.990	5.020	60,300	301,644	5.0024	4.757	4.757	4.786	4.748	4.776	63,378	4.7594	-1.19%
2023-01-09	5.060	5.020	5.250	4.900	5.600	52,900	264,723	5.0042	4.814	4.776	4.995	4.662	5.328	55,601	4.7612	1.61%
2023-01-06	4.980	4.910	4.980	4.920	4.990	56,200	278,590	4.9571	4.738	4.672	4.738	4.681	4.748	59,069	4.7163	-0.40%
2023-01-05	5.000	4.990	5.030	5.000	5.160	104,200	524,216	5.0309	4.757	4.748	4.786	4.757	4.909	109,520	4.7865	0.00%
2023-01-04	5.000	5.000	5.010	4.970	5.020	101,000	506,184	5.0117	4.757	4.757	4.767	4.729	4.776	106,156	4.7683	-0.20%
2023-01-03	5.010	5.010	5.030	4.880	5.030	8,200	40,900	4.9878	4.767	4.767	4.786	4.643	4.786	8,619	4.7455	-1.57%
2022-12-30	5.090	5.050	5.090	4.800	5.170	47,800	233,012	4.8747	4.843	4.805	4.843	4.567	4.919	50,240	4.6380	2.21%
2022-12-29	4.980	4.920	4.980	4.940	5.200	60,400	307,422	5.0898	4.738	4.681	4.738	4.700	4.947	63,483	4.8426	-4.41%
2022-12-28	5.210	4.900	5.250	4.730	5.210	119,200	606,028	5.0841	4.957	4.662	4.995	4.500	4.957	125,285	4.8372	2.76%
2022-12-23	5.070	4.810	5.080	4.480	5.080	26,400	133,990	5.0754	4.824	4.576	4.833	4.262	4.833	27,748	4.8289	-0.20%
2022-12-22	5.080	4.580	5.080	5.090	5.090	800	3,772	4.7150	4.833	4.358	4.833	4.843	4.843	841	4.4860	1.80%
2022-12-21	4.990	4.680	4.990	4.380	5.090	1,800	8,500	4.7222	4.748	4.453	4.748	4.167	4.843	1,892	4.4929	1.22%
2022-12-20	4.930	4.670	4.940	4.090	5.090	135,500	675,851	4.9878	4.691	4.443	4.700	3.891	4.843	142,417	4.7456	-3.33%
2022-12-19	5.100	5.020	5.100	5.000	5.200	4,000	20,132	5.0330	4.852	4.776	4.852	4.757	4.947	4,204	4.7885	0.99%
2022-12-16	5.050	5.010	5.140	5.010	5.170	24,400	122,970	5.0398	4.805	4.767	4.890	4.767	4.919	25,646	4.7950	0.20%
2022-12-15	5.040	5.010	5.050	5.010	5.100	20,200	101,370	5.0183	4.795	4.767	4.805	4.767	4.852	21,231	4.7746	-0.20%
2022-12-14	5.050	4.800	5.040	5.000	5.070	141,700	708,771	5.0019	4.805	4.567	4.795	4.757	4.824	148,934	4.7590	-0.79%
2022-12-13	5.090	5.050	5.090	5.070	5.200	17,600	90,974	5.1690	4.843	4.805	4.843	4.824	4.947	18,498	4.9179	1.80%
2022-12-12	5.000	4.290	5.030	4.960	5.060	90,600	453,438	5.0048	4.757	4.082	4.786	4.719	4.814	95,225	4.7617	-0.60%
2022-12-09	5.030	4.990	5.070	4.910	5.090	121,800	609,225	5.0018	4.786	4.748	4.824	4.672	4.843	128,018	4.7589	1.82%
2022-12-08	4.940	4.890	4.940	4.820	5.050	73,400	360,056	4.9054	4.700	4.652	4.700	4.586	4.805	77,147	4.6671	-0.60%
2022-12-07	4.970	4.920	5.080	4.900	5.220	174,800	885,108	5.0635	4.729	4.681	4.833	4.662	4.966	183,724	4.8176	2.47%
2022-12-06	4.850	4.840	4.870	4.750	4.880	167,000	803,998	4.8144	4.614	4.605	4.633	4.519	4.643	175,526	4.5805	1.89%
2022-12-05	4.760	4.760	4.790	4.630	4.880	205,200	972,338	4.7385	4.529	4.529	4.557	4.405	4.643	215,676	4.5083	4.62%
2022-12-02	4.550	4.520	4.550	4.240	4.600	256,400	1,159,876	4.5237	4.329	4.300	4.329	4.034	4.377	269,489	4.3040	2.71%
2022-12-01	4.430	4.380	4.400	4.300	4.490	68,400	301,440	4.4070	4.215	4.167	4.186	4.091	4.272	71,892	4.1930	0.91%
2022-11-30	4.390	4.080	4.200	4.200	4.400	23,200	97,518	4.2034	4.177	3.882	3.996	3.996	4.186	24,384	3.9992	4.77%
2022-11-29	4.190	4.160	4.190	4.160	4.220	107,400	450,316	4.1929	3.986	3.958	3.986	3.958	4.015	112,883	3.9892	1.95%
2022-11-28	4.110	4.080	4.230	3.920	4.180	12,400	50,100	4.0403	3.910	3.882	4.025	3.730	3.977	13,033	3.8441	-1.91%
2022-11-25	4.190	4.030	4.190	4.080	4.250	41,000	168,970	4.1212	3.986	3.834	3.986	3.882	4.044	43,093	3.9210	0.96%
2022-11-24	4.150	4.030	4.150	4.030	4.200	103,400	430,320	4.1617	3.948	3.834	3.948	3.834	3.996	108,679	3.9596	-1.19%
2022-11-23	4.200	4.150	4.200	4.240	4.250	4,800	20,382	4.2463	3.996	3.948	3.996	4.034	4.044	5,045	4.0400	0.24%
2022-11-22	4.190	4.190	4.200	4.190	4.370	174,400	751,272	4.3078	3.986	3.986	3.996	3.986	4.158	183,303	4.0985	-3.68%
2022-11-21	4.350	4.310	4.350	4.100	4.360	362,400	1,532,970	4.2300	4.139	4.101	4.139	3.901	4.148	380,901	4.0246	4.57%
2022-11-18	4.160	4.080	4.160	3.900	4.180	479,200	1,943,164	4.0550	3.958	3.882	3.958	3.711	3.977	503,664	3.8581	6.67%
2022-11-17	3.900	3.810	3.920	3.620	3.950	120,400	459,634	3.8176	3.711	3.625	3.730	3.444	3.758	126,547	3.6321	-2.01%
2022-11-16	3.980	3.960	4.090	3.900	4.200	115,200	460,082	3.9938	3.787	3.768	3.891	3.711	3.996	121,081	3.7998	-2.45%
2022-11-15	4.080	4.020	4.150	3.880	4.150	159,400	649,348	4.0737	3.882	3.825	3.948	3.692	3.948	167,538	3.8758	2.26%
2022-11-14	3.990	3.870	3.990	3.860	4.420	99,300	391,650	3.9441	3.796	3.682	3.796	3.673	4.205	104,369	3.7525	-1.48%
2022-11-11	4.050	3.900	4.050	3.690	4.310	412,400	1,579,740	3.8306	3.853	3.711	3.853	3.511	4.101	433,453	3.6445	2.79%
2022-11-10	3.940	3.600	3.940	3.820	3.950	600	2,318	3.8633	3.749	3.425	3.749	3.634	3.758	631	3.6757	2.60%
2022-11-09	3.840	3.800	3.960	3.680	4.000	52,000	199,128	3.8294	3.653	3.615	3.768	3.501	3.806	54,655	3.6434	-1.29%
2022-11-08	3.890	3.870	3.960	3.870	3.890	7,600	29,552	3.8884	3.701	3.682	3.768	3.682	3.701	7,988	3.6996	-2.75%
2022-11-07	4.000	3.930	4.000	3.910	4.000	29,200	115,242	3.9466	3.806	3.739	3.806	3.720	3.806	30,691	3.7549	2.83%
2022-11-04	3.890	3.800	3.890	3.500	3.960	167,000	643,000	3.8503	3.701	3.615	3.701	3.330	3.768	175,526	3.6633	13.41%
2022-11-03	3.430	3.380	3.430	3.330	3.740	40,700	140,405	3.4498	3.263	3.216	3.263	3.168	3.558	42,778	3.2822	-6.03%
2022-11-02	3.650	3.650	3.830	3.200	3.500	5,500	18,625	3.3864	3.473	3.473	3.644	3.045	3.330	5,781	3.2219	5.49%
2022-11-01	3.460	3.350	3.460	3.110	3.780	141,800	477,332	3.3662	3.292	3.187	3.292	2.959	3.596	149,039	3.2027	9.15%
2022-10-31	3.170	3.110	3.180	3.110	3.250	116,200	375,506	3.2315	3.016	2.959	3.026	2.959	3.092	122,132	3.0746	-0.94%
2022-10-28	3.200	3.200	3.250	3.150	3.380	111,200	359,520	3.2331	3.045	3.045	3.092	2.997	3.216	116,877	3.0761	0.00%
2022-10-27	3.200	3.200	3.300	3.100	3.400	87,600	289,456	3.3043	3.045	3.045	3.140	2.949	3.235	92,072	3.1438	2.56%
2022-10-26	3.120	3.120	3.200	3.120	3.340	77,200	247,560	3.2067	2.968	2.968	3.045	2.968	3.178	81,141	3.0510	-0.95%
2022-10-25	3.150	3.100	3.150	3.120	3.270	105,200	334,738	3.1819	2.997	2.949	2.997	2.968	3.111	110,571	3.0274	3.96%
2022-10-24	3.030	3.030	3.080	2.740	3.220	361,800	1,073,024	2.9658	2.883	2.883	2.930	2.607	3.064	380,270	2.8217	-6.48%
2022-10-21	3.240	3.150	3.270	3.100	3.300	20,800	64,890	3.1197	3.083	2.997	3.111	2.949	3.140	21,862	2.9682	-1.82%
2022-10-20	3.300	3.300	3.330	3.100	3.300	81,600	257,106	3.1508	3.140	3.140	3.168	2.949	3.140	85,766	2.9978	3.45%
2022-10-19	3.190	3.100	3.300	-	-	0	0	-	3.035	2.949	3.140	-	-	0	-	0.00%
2022-10-18	3.190	3.110	3.200	3.060	3.340	121,000	377,564	3.1204	3.035	2.959	3.045	2.911	3.178	127,177	2.9688	2.57%
2022-10-17	3.110	2.930	3.110	2.900	3.250	408,800	1,264,556	3.0933	2.959	2.788	2.959	2.759	3.092	429,670	2.9431	-2.20%
2022-10-14	3.180	3.160	3.180	3.100	3.280	117,400	373,324	3.1799	3.026	3.007	3.026	2.949	3.121	123,393	3.0255	0.95%
2022-10-13	3.150	3.140	3.160	3.090	3.230	440,000	1,387,286	3.1529	2.997	2.987	3.007	2.940	3.073	462,462	2.9998	3.96%
2022-10-12	3.030	3.030	3.100	2.980	3.140	519,400	1,592,256	3.0656	2.883	2.883	2.949	2.835	2.987	545,916	2.9167	4.12%
2022-10-11	2.910	2.910	2.990	2.700	4.180	2,909,800	8,922,592	3.0664	2.769	2.769	2.845	2.569	3.977	3,058,348	2.9175	-24.02%
2022-10-10	3.830	3.830	3.870	3.820	4.500	138,200	559,804	4.0507	3.644	3.644	3.682	3.634	4.281	145,255	3.8539	-14.32%
2022-10-07	4.470	4.300	4.490	4.360	4.530	35,000	156,664	4.4761	4.253	4.091	4.272	4.148	4.310	36,787	4.2587	-5.50%
2022-10-06	4.730	4.700	4.800	4.540	5.000	40,400	195,264	4.8333	4.500	4.472	4.567	4.319	4.757	42,462	4.5985	-2.27%
2022-10-05	4.840	4.570	4.840	4.460	5.010	43,400	209,262	4.8217	4.605	4.348	4.605	4.243	4.767	45,616	4.5875	0.83%
2022-10-03	4.800	4.500	5.000	-	-	0	0	-	4.567	4.281	4.757	-	-	0	-	0.00%
2022-09-30	4.800	4.680	4.800	4.440	4.850	14,100	66,362	4.7065	4.567	4.453	4.567	4.224	4.614	14,820	4.4779	8.60%
2022-09-29	4.420	4.420	4.640	4.400	5.240	50,600	249,780	4.9364	4.205	4.205	4.415	4.186	4.985	53,183	4.6966	-15.33%
2022-09-28	5.220	4.700	5.220	-	-	0	0	-	4.966	4.472	4.966	-	-	0	-	-0.57%
2022-09-27	5.250	-	5.250	-	-	0	0	-	4.995	-	4.995	-	-	0	-	0.00%
2022-09-26	5.250	4.700	5.270	4.700	5.330	111,600	570,876	5.1154	4.995	4.472	5.014	4.472	5.071	117,297	4.8669	2.94%
2022-09-23	5.100	4.850	5.100	4.450	5.580	241,000	1,302,784	5.4057	4.852	4.614	4.852	4.234	5.309	253,303	5.1432	-3.23%
2022-09-22	5.270	4.900	5.010	4.500	5.360	12,100	61,050	5.0455	5.014	4.662	4.767	4.281	5.100	12,718	4.8004	-0.38%
2022-09-21	5.290	5.090	5.290	5.100	5.560	4,400	23,738	5.3950	5.033	4.843	5.033	4.852	5.290	4,625	5.1330	-3.11%
2022-09-20	5.460	5.320	5.460	5.380	5.940	35,600	194,350	5.4593	5.195	5.062	5.195	5.119	5.651	37,417	5.1941	-5.21%
2022-09-19	5.760	5.670	5.920	5.400	6.220	11,600	67,604	5.8279	5.480	5.395	5.632	5.138	5.918	12,192	5.5449	-4.00%
2022-09-16	6.000	6.000	6.200	6.000	6.240	10,600	64,034	6.0409	5.709	5.709	5.899	5.709	5.937	11,141	5.7475	-4.46%
2022-09-15	6.280	6.050	6.280	6.040	6.450	800	5,008	6.2600	5.975	5.756	5.975	5.747	6.137	841	5.9559	0.00%
2022-09-14	6.280	6.040	6.280	6.040	6.300	14,600	89,508	6.1307	5.975	5.747	5.975	5.747	5.994	15,345	5.8329	0.64%
2022-09-13	6.240	6.080	6.240	6.090	6.500	5,400	33,290	6.1648	5.937	5.785	5.937	5.794	6.184	5,676	5.8654	-0.32%
2022-09-09	6.260	6.100	6.250	6.050	6.280	9,100	56,546	6.2138	5.956	5.804	5.946	5.756	5.975	9,565	5.9120	1.46%
2022-09-08	6.170	6.030	6.170	6.000	6.700	26,600	170,120	6.3955	5.870	5.737	5.870	5.709	6.375	27,958	6.0849	-2.83%
2022-09-07	6.350	6.280	6.350	5.760	6.360	94,800	596,270	6.2898	6.042	5.975	6.042	5.480	6.051	99,640	5.9843	0.79%
2022-09-06	6.300	6.010	6.300	6.200	6.310	22,000	138,630	6.3014	5.994	5.718	5.994	5.899	6.004	23,123	5.9953	0.00%
2022-09-05	6.300	6.300	6.600	6.300	6.330	800	5,052	6.3150	5.994	5.994	6.279	5.994	6.023	841	6.0083	-3.23%
2022-09-02	6.510	6.400	6.510	6.300	6.600	25,800	167,854	6.5060	6.194	6.089	6.194	5.994	6.279	27,117	6.1900	1.72%
2022-09-01	6.400	6.400	6.570	6.400	6.400	200	1,280	6.4000	6.089	6.089	6.251	6.089	6.089	210	6.0891	-2.88%
2022-08-31	6.590	6.510	6.590	6.500	6.700	48,200	320,638	6.6522	6.270	6.194	6.270	6.184	6.375	50,661	6.3291	-1.49%
2022-08-30	6.690	6.400	6.690	6.600	6.700	11,800	78,522	6.6544	6.365	6.089	6.365	6.279	6.375	12,402	6.3312	0.45%
2022-08-29	6.660	6.550	6.700	6.450	6.700	54,900	364,184	6.6336	6.337	6.232	6.375	6.137	6.375	57,703	6.3114	0.00%
2022-08-26	6.660	6.650	6.660	6.660	6.830	36,600	245,654	6.7119	6.337	6.327	6.337	6.337	6.498	38,468	6.3859	-3.20%
2022-08-25	6.880	6.750	6.900	6.700	6.900	1,000	6,848	6.8480	6.546	6.422	6.565	6.375	6.565	1,051	6.5154	-0.29%
2022-08-24	6.900	6.770	6.900	-	-	0	0	-	6.565	6.441	6.565	-	-	0	-	0.00%
2022-08-23	6.900	6.700	6.900	6.720	6.900	14,000	96,564	6.8974	6.565	6.375	6.565	6.394	6.565	14,715	6.5624	0.00%
2022-08-22	6.900	6.760	6.900	6.770	6.900	30,000	206,972	6.8991	6.565	6.432	6.565	6.441	6.565	31,532	6.5640	-0.14%
2022-08-19	6.910	6.910	6.990	6.650	6.910	118,700	817,594	6.8879	6.574	6.574	6.650	6.327	6.574	124,760	6.5533	2.22%
2022-08-18	6.760	6.760	6.800	6.710	6.880	2,600	17,834	6.8592	6.432	6.432	6.470	6.384	6.546	2,733	6.5261	1.50%
2022-08-17	6.660	6.660	6.900	6.630	6.930	6,400	42,930	6.7078	6.337	6.337	6.565	6.308	6.593	6,727	6.3820	0.76%
2022-08-16	6.610	6.600	6.880	6.600	6.980	2,800	19,126	6.8307	6.289	6.279	6.546	6.279	6.641	2,943	6.4989	-4.20%
2022-08-15	6.900	6.510	6.560	6.900	6.960	12,600	86,952	6.9010	6.565	6.194	6.241	6.565	6.622	13,243	6.5658	0.00%
2022-08-12	6.900	6.710	6.900	6.620	6.900	17,600	121,182	6.8853	6.565	6.384	6.565	6.298	6.565	18,498	6.5509	0.00%
2022-08-11	6.900	6.730	6.900	6.630	6.990	2,400	16,572	6.9050	6.565	6.403	6.565	6.308	6.650	2,523	6.5696	0.29%
2022-08-10	6.880	6.700	6.880	6.390	7.000	182,168	1,247,092	6.8458	6.546	6.375	6.546	6.080	6.660	191,468	6.5133	1.93%
2022-08-09	6.750	6.710	6.850	6.710	6.990	1,400	9,598	6.8557	6.422	6.384	6.517	6.384	6.650	1,471	6.5227	-1.46%
2022-08-08	6.850	6.850	6.950	6.800	6.950	25,000	172,644	6.9058	6.517	6.517	6.612	6.470	6.612	26,276	6.5703	1.48%
2022-08-05	6.750	6.750	6.990	6.690	7.150	2,300	15,913	6.9187	6.422	6.422	6.650	6.365	6.803	2,417	6.5826	1.05%
2022-08-04	6.680	6.680	6.990	6.680	7.150	800	5,626	7.0325	6.356	6.356	6.650	6.356	6.803	841	6.6909	-4.57%
2022-08-03	7.000	6.730	6.980	6.630	7.000	2,000	13,872	6.9360	6.660	6.403	6.641	6.308	6.660	2,102	6.5991	2.19%
2022-08-02	6.850	6.700	6.850	6.640	6.880	27,400	186,302	6.7993	6.517	6.375	6.517	6.317	6.546	28,799	6.4691	-2.00%
2022-08-01	6.990	6.800	6.990	6.800	7.000	800	5,554	6.9425	6.650	6.470	6.650	6.470	6.660	841	6.6053	0.29%
2022-07-29	6.970	6.700	6.970	6.710	7.000	3,900	27,200	6.9744	6.631	6.375	6.631	6.384	6.660	4,099	6.6356	3.72%
2022-07-28	6.720	6.710	7.000	6.720	7.000	6,400	44,420	6.9406	6.394	6.384	6.660	6.394	6.660	6,727	6.6035	-4.00%
2022-07-27	7.000	6.940	7.000	6.940	7.000	22,600	158,086	6.9950	6.660	6.603	6.660	6.603	6.660	23,754	6.6552	0.00%
2022-07-26	7.000	6.950	7.000	6.910	7.000	13,000	90,928	6.9945	6.660	6.612	6.660	6.574	6.660	13,664	6.6547	0.14%
2022-07-25	6.990	6.960	7.000	6.990	7.370	2,400	16,872	7.0300	6.650	6.622	6.660	6.650	7.012	2,523	6.6885	-0.14%
2022-07-22	7.000	6.960	7.000	6.960	7.000	10,000	69,960	6.9960	6.660	6.622	6.660	6.622	6.660	10,511	6.6562	0.00%
2022-07-21	7.000	6.910	7.000	6.920	7.000	5,400	37,650	6.9722	6.660	6.574	6.660	6.584	6.660	5,676	6.6336	-0.71%
2022-07-20	7.050	6.940	7.040	6.890	7.500	25,000	175,064	7.0026	6.708	6.603	6.698	6.555	7.136	26,276	6.6624	-5.11%
2022-07-19	7.430	7.020	7.430	7.530	7.530	400	3,012	7.5300	7.069	6.679	7.069	7.164	7.164	420	7.1643	0.00%
2022-07-18	7.430	7.020	7.440	7.010	7.500	600	4,388	7.3133	7.069	6.679	7.079	6.670	7.136	631	6.9581	6.14%
2022-07-15	7.000	6.990	7.000	6.900	7.340	49,000	347,422	7.0902	6.660	6.650	6.660	6.565	6.983	51,502	6.7459	-0.14%
2022-07-14	7.010	6.960	7.010	6.910	7.390	11,498	80,302	6.9840	6.670	6.622	6.670	6.574	7.031	12,085	6.6448	-3.71%
2022-07-13	7.280	6.880	7.280	6.510	7.390	5,600	39,738	7.0961	6.926	6.546	6.926	6.194	7.031	5,886	6.7514	-1.62%
2022-07-12	7.400	7.100	7.400	7.300	7.470	1,600	11,834	7.3963	7.041	6.755	7.041	6.945	7.107	1,682	7.0370	2.07%
2022-07-11	7.250	6.930	7.250	-	-	297	2,197	7.3973	6.898	6.593	6.898	-	-	312	7.0380	-3.20%
2022-07-08	7.490	7.100	7.490	7.100	7.490	12,400	91,596	7.3868	7.126	6.755	7.126	6.755	7.126	13,033	7.0280	1.22%
2022-07-07	7.400	6.900	7.400	-	-	0	0	-	7.041	6.565	7.041	-	-	0	-	0.00%
2022-07-06	7.400	7.220	7.400	7.150	7.460	2,000	14,454	7.2270	7.041	6.869	7.041	6.803	7.098	2,102	6.8760	1.51%
2022-07-05	7.290	7.010	7.290	7.010	7.360	36,200	254,064	7.0183	6.936	6.670	6.936	6.670	7.003	38,048	6.6775	2.10%
2022-07-04	7.140	7.140	7.150	6.920	7.150	11,700	82,362	7.0395	6.793	6.793	6.803	6.584	6.803	12,297	6.6976	0.56%
2022-06-30	7.100	6.970	7.090	6.760	7.250	19,100	135,121	7.0744	6.755	6.631	6.746	6.432	6.898	20,075	6.7308	-2.34%
2022-06-29	7.270	6.980	7.270	6.990	7.450	33,600	246,332	7.3313	6.917	6.641	6.917	6.650	7.088	35,315	6.9752	-2.68%
2022-06-28	7.470	7.300	7.470	7.300	7.500	32,800	244,192	7.4449	7.107	6.945	7.107	6.945	7.136	34,474	7.0833	0.27%
2022-06-27	7.450	7.120	7.450	7.130	7.550	146,200	1,085,890	7.4274	7.088	6.774	7.088	6.784	7.183	153,664	7.0667	7.97%
2022-06-24	6.900	6.900	6.980	6.800	7.180	75,218	516,746	6.8700	6.565	6.565	6.641	6.470	6.831	79,058	6.5363	-2.13%
2022-06-23	7.050	6.960	7.000	6.910	7.420	19,600	137,742	7.0277	6.708	6.622	6.660	6.574	7.060	20,601	6.6863	-2.89%
2022-06-22	7.260	7.090	7.260	6.840	7.260	4,600	32,812	7.1330	6.907	6.746	6.907	6.508	6.907	4,835	6.7866	-0.95%
2022-06-21	7.330	6.830	7.340	6.980	7.550	1,000	7,306	7.3060	6.974	6.498	6.983	6.641	7.183	1,051	6.9511	1.10%
2022-06-20	7.250	6.950	7.240	6.930	7.320	6,700	47,921	7.1524	6.898	6.612	6.888	6.593	6.964	7,042	6.8050	-0.14%
2022-06-17	7.260	6.900	7.380	6.600	7.560	22,000	151,650	6.8932	6.907	6.565	7.022	6.279	7.193	23,123	6.5584	-1.76%
2022-06-16	7.390	6.980	7.400	6.820	7.600	12,500	92,128	7.3702	7.031	6.641	7.041	6.489	7.231	13,138	7.0123	0.00%
2022-06-15	7.390	6.680	7.390	7.450	7.660	1,200	8,982	7.4850	7.031	6.356	7.031	7.088	7.288	1,261	7.1214	0.00%
2022-06-14	7.390	6.880	7.400	6.870	7.450	600	4,342	7.2367	7.031	6.546	7.041	6.536	7.088	631	6.8852	0.00%
2022-06-13	7.390	6.610	7.390	6.400	7.550	800	5,641	7.0513	7.031	6.289	7.031	6.089	7.183	841	6.7088	0.27%
2022-06-10	7.370	6.710	7.370	6.690	7.650	3,600	26,424	7.3400	7.012	6.384	7.012	6.365	7.278	3,784	6.9835	0.96%
2022-06-09	7.300	7.090	7.380	6.920	7.660	4,200	30,446	7.2490	6.945	6.746	7.022	6.584	7.288	4,414	6.8970	-3.69%
2022-06-08	7.580	7.100	7.580	6.640	7.690	25,800	176,204	6.8296	7.212	6.755	7.212	6.317	7.316	27,117	6.4979	-0.66%
2022-06-07	7.630	6.910	7.630	7.600	7.650	10,600	80,970	7.6387	7.259	6.574	7.259	7.231	7.278	11,141	7.2677	0.00%
2022-06-06	7.630	7.010	7.630	7.630	7.660	4,000	30,526	7.6315	7.259	6.670	7.259	7.259	7.288	4,204	7.2608	0.39%
2022-06-02	7.600	6.970	7.600	6.920	7.650	600	4,434	7.3900	7.231	6.631	7.231	6.584	7.278	631	7.0311	0.26%
2022-06-01	7.580	6.540	7.650	7.570	7.660	20,900	158,599	7.5885	7.212	6.222	7.278	7.202	7.288	21,967	7.2199	0.00%
2022-05-31	7.580	6.800	7.580	7.500	7.640	800	5,981	7.4763	7.212	6.470	7.212	7.136	7.269	841	7.1131	1.07%
2022-05-30	7.500	6.640	7.500	7.640	7.640	600	4,584	7.6400	7.136	6.317	7.136	7.269	7.269	631	7.2689	-1.57%
2022-05-27	7.620	6.650	7.620	7.610	7.640	49,200	374,736	7.6166	7.250	6.327	7.250	7.240	7.269	51,712	7.2466	-0.13%
2022-05-26	7.630	7.060	7.640	7.420	7.630	24,600	183,096	7.4429	7.259	6.717	7.269	7.060	7.259	25,856	7.0814	-0.13%
2022-05-25	7.640	7.040	7.640	7.640	7.640	48,400	369,776	7.6400	7.269	6.698	7.269	7.269	7.269	50,871	7.2689	0.00%
2022-05-24	7.640	7.060	7.640	7.640	7.650	800	6,118	7.6475	7.269	6.717	7.269	7.269	7.278	841	7.2761	0.00%
2022-05-23	7.640	7.170	7.640	7.610	7.640	23,327	178,037	7.6322	7.269	6.822	7.269	7.240	7.269	24,518	7.2615	0.13%
2022-05-20	7.630	7.390	7.630	7.310	7.630	3,800	28,664	7.5432	7.259	7.031	7.259	6.955	7.259	3,994	7.1768	0.66%
2022-05-19	7.580	7.230	7.650	7.580	7.580	2,400	18,192	7.5800	7.212	6.879	7.278	7.212	7.212	2,523	7.2118	0.00%
2022-05-18	7.580	7.210	7.580	7.500	7.580	10,400	78,032	7.5031	7.212	6.860	7.212	7.136	7.212	10,931	7.1386	0.93%
2022-05-17	7.510	7.540	7.550	7.150	7.510	32,200	241,171	7.4898	7.145	7.174	7.183	6.803	7.145	33,844	7.1260	0.40%
2022-05-16	7.480	7.010	7.490	6.910	7.660	800	5,940	7.4250	7.117	6.670	7.126	6.574	7.288	841	7.0644	0.81%
2022-05-13	7.420	6.950	7.420	7.400	7.470	16,200	120,286	7.4251	7.060	6.612	7.060	7.041	7.107	17,027	7.0644	0.27%
2022-05-12	7.400	6.870	7.400	-	-	0	0	-	7.041	6.536	7.041	-	-	0	-	0.00%
2022-05-11	7.400	7.040	7.400	7.400	7.400	600	4,440	7.4000	7.041	6.698	7.041	7.041	7.041	631	7.0406	0.00%
2022-05-10	7.400	7.100	7.400	-	-	0	0	-	7.041	6.755	7.041	-	-	0	-	-1.33%
2022-05-06	7.500	7.130	7.500	7.110	7.620	8,000	60,262	7.5328	7.136	6.784	7.136	6.765	7.250	8,408	7.1669	-1.32%
2022-05-05	7.600	7.680	7.800	7.300	7.600	8,800	66,378	7.5430	7.231	7.307	7.421	6.945	7.231	9,249	7.1766	0.53%
2022-05-04	7.560	7.550	7.780	7.110	7.560	600	4,356	7.2600	7.193	7.183	7.402	6.765	7.193	631	6.9074	-1.31%
2022-05-03	7.660	7.640	7.860	7.070	7.890	6,600	49,378	7.4815	7.288	7.269	7.478	6.727	7.507	6,937	7.1181	8.50%
2022-04-29	7.060	7.000	7.100	7.000	7.060	8,200	57,424	7.0029	6.717	6.660	6.755	6.660	6.717	8,619	6.6628	3.67%
2022-04-28	6.810	-	6.810	6.810	6.810	200	1,362	6.8100	6.479	-	6.479	6.479	6.479	210	6.4792	0.29%
2022-04-27	6.790	6.690	6.880	6.700	6.880	600	4,090	6.8167	6.460	6.365	6.546	6.375	6.546	631	6.4856	1.65%
2022-04-26	6.680	6.700	6.750	6.500	6.830	46,004	306,310	6.6583	6.356	6.375	6.422	6.184	6.498	48,353	6.3349	-0.30%
2022-04-25	6.700	6.660	6.800	6.650	6.920	22,000	148,766	6.7621	6.375	6.337	6.470	6.327	6.584	23,123	6.4336	-3.60%
2022-04-22	6.950	6.680	7.070	6.610	6.950	11,800	78,792	6.6773	6.612	6.356	6.727	6.289	6.612	12,402	6.3530	2.96%
2022-04-21	6.750	6.750	6.850	6.660	6.830	53,659	361,430	6.7357	6.422	6.422	6.517	6.337	6.498	56,398	6.4085	-1.17%
2022-04-20	6.830	6.680	6.840	6.600	6.910	27,800	184,124	6.6232	6.498	6.356	6.508	6.279	6.574	29,219	6.3015	1.19%
2022-04-19	6.750	6.660	7.000	6.650	7.000	163,500	1,104,965	6.7582	6.422	6.337	6.660	6.327	6.660	171,847	6.4299	-4.66%
2022-04-14	7.080	7.000	7.100	6.500	7.100	37,700	251,746	6.6776	6.736	6.660	6.755	6.184	6.755	39,625	6.3533	7.27%
2022-04-13	6.600	6.590	6.820	6.600	6.750	31,000	204,630	6.6010	6.279	6.270	6.489	6.279	6.422	32,583	6.2803	-0.15%
2022-04-12	6.610	6.600	6.800	6.020	6.830	67,200	440,590	6.5564	6.289	6.279	6.470	5.728	6.498	70,631	6.2379	-3.36%
2022-04-11	6.840	6.080	6.840	-	-	0	0	-	6.508	5.785	6.508	-	-	0	-	-2.98%
2022-04-08	7.050	6.510	7.100	6.780	7.090	600	4,172	6.9533	6.708	6.194	6.755	6.451	6.746	631	6.6156	3.68%
2022-04-07	6.800	6.500	7.050	7.000	7.520	26,200	186,800	7.1298	6.470	6.184	6.708	6.660	7.155	27,538	6.7835	-5.03%
2022-04-06	7.160	7.110	7.230	7.100	7.740	115,600	851,802	7.3685	6.812	6.765	6.879	6.755	7.364	121,502	7.0106	-7.85%
2022-04-04	7.770	7.590	7.780	7.200	7.800	33,800	259,622	7.6811	7.393	7.221	7.402	6.850	7.421	35,526	7.3080	0.00%
2022-04-01	7.770	7.700	7.780	7.700	7.800	43,600	336,566	7.7194	7.393	7.326	7.402	7.326	7.421	45,826	7.3445	-0.38%
2022-03-31	7.800	7.300	7.800	7.600	7.800	1,140	8,755	7.6798	7.421	6.945	7.421	7.231	7.421	1,198	7.3068	0.00%
2022-03-30	7.800	7.570	7.800	7.800	7.800	2,800	21,840	7.8000	7.421	7.202	7.421	7.421	7.421	2,943	7.4211	0.00%
2022-03-29	7.800	7.500	7.890	7.700	7.900	3,800	29,720	7.8211	7.421	7.136	7.507	7.326	7.516	3,994	7.4412	0.00%
2022-03-28	7.800	7.650	7.800	7.530	7.800	31,400	243,268	7.7474	7.421	7.278	7.421	7.164	7.421	33,003	7.3711	0.00%
2022-03-25	7.800	7.800	7.840	7.740	7.910	40,200	312,500	7.7736	7.421	7.421	7.459	7.364	7.526	42,252	7.3961	0.00%
2022-03-24	7.800	7.800	7.900	7.240	8.000	93,500	724,369	7.7473	7.421	7.421	7.516	6.888	7.611	98,273	7.3710	7.59%
2022-03-23	7.250	7.150	7.250	7.100	7.310	21,200	151,252	7.1345	6.898	6.803	6.898	6.755	6.955	22,282	6.7880	1.83%
2022-03-22	7.120	7.020	7.120	-	-	0	0	-	6.774	6.679	6.774	-	-	0	-	0.00%
2022-03-21	7.120	7.040	7.130	6.910	7.280	42,000	298,062	7.0967	6.774	6.698	6.784	6.574	6.926	44,144	6.7520	-4.30%
2022-03-18	7.440	6.990	7.070	6.600	7.500	22,700	154,936	6.8254	7.079	6.650	6.727	6.279	7.136	23,859	6.4939	7.98%
2022-03-17	6.890	6.800	7.050	6.350	7.180	127,400	867,226	6.8071	6.555	6.470	6.708	6.042	6.831	133,904	6.4765	14.83%
2022-03-16	6.000	6.000	6.150	5.520	6.100	40,300	241,202	5.9852	5.709	5.709	5.851	5.252	5.804	42,357	5.6945	11.32%
2022-03-15	5.390	5.390	5.500	5.260	5.880	118,400	652,686	5.5126	5.128	5.128	5.233	5.005	5.594	124,444	5.2448	-8.49%
2022-03-14	5.890	5.750	5.890	5.800	6.340	61,200	360,226	5.8860	5.604	5.471	5.604	5.518	6.032	64,324	5.6002	-7.39%
2022-03-11	6.360	6.300	6.360	6.150	6.490	107,400	665,834	6.1996	6.051	5.994	6.051	5.851	6.175	112,883	5.8984	4.95%
2022-03-10	6.060	6.000	6.090	5.580	6.160	129,700	766,642	5.9109	5.766	5.709	5.794	5.309	5.861	136,321	5.6238	7.26%
2022-03-09	5.650	5.580	5.710	5.400	5.750	93,400	518,614	5.5526	5.376	5.309	5.433	5.138	5.471	98,168	5.2829	1.25%
2022-03-08	5.580	5.580	5.690	5.500	5.640	172,200	953,430	5.5368	5.309	5.309	5.414	5.233	5.366	180,991	5.2678	1.45%
2022-03-07	5.500	5.500	5.750	5.460	5.940	36,600	213,010	5.8199	5.233	5.233	5.471	5.195	5.651	38,468	5.5373	-7.41%
2022-03-04	5.940	5.900	6.050	5.830	6.120	33,600	200,198	5.9583	5.651	5.613	5.756	5.547	5.823	35,315	5.6689	-5.86%
2022-03-03	6.310	6.300	6.490	6.110	6.650	2,200	14,034	6.3791	6.004	5.994	6.175	5.813	6.327	2,312	6.0692	-5.54%
2022-03-02	6.680	6.110	6.690	6.680	6.680	10,000	66,800	6.6800	6.356	5.813	6.365	6.356	6.356	10,511	6.3555	-0.30%
2022-03-01	6.700	6.200	6.700	6.140	6.750	27,200	181,060	6.6566	6.375	5.899	6.375	5.842	6.422	28,589	6.3333	1.67%
2022-02-28	6.590	5.830	6.590	6.300	6.750	77,510	512,370	6.6104	6.270	5.547	6.270	5.994	6.422	81,467	6.2893	3.94%
2022-02-25	6.340	6.350	6.410	5.820	6.520	20,600	130,050	6.3131	6.032	6.042	6.099	5.537	6.203	21,652	6.0065	4.62%
2022-02-24	6.060	6.060	6.070	6.000	6.500	304,500	1,845,772	6.0616	5.766	5.766	5.775	5.709	6.184	320,045	5.7672	-6.77%
2022-02-23	6.500	6.400	6.500	6.170	6.810	158,000	993,788	6.2898	6.184	6.089	6.184	5.870	6.479	166,066	5.9843	-1.52%
2022-02-22	6.600	6.470	6.600	6.090	7.080	133,000	848,389	6.3789	6.279	6.156	6.279	5.794	6.736	139,790	6.0690	-0.90%
2022-02-21	6.660	6.660	6.850	6.660	7.310	310,800	2,133,632	6.8650	6.337	6.337	6.517	6.337	6.955	326,667	6.5315	-8.14%
2022-02-18	7.250	7.200	7.350	7.190	7.370	78,800	573,166	7.2737	6.898	6.850	6.993	6.841	7.012	82,823	6.9204	-1.89%
2022-02-17	7.390	7.230	7.390	7.390	7.490	5,200	38,602	7.4235	7.031	6.879	7.031	7.031	7.126	5,465	7.0629	-0.67%
2022-02-16	7.440	7.440	7.450	7.300	7.770	294,200	2,168,564	7.3711	7.079	7.079	7.088	6.945	7.393	309,219	7.0130	-3.88%
2022-02-15	7.740	7.270	8.090	-	-	0	0	-	7.364	6.917	7.697	-	-	0	-	0.00%
2022-02-14	7.740	7.250	7.740	7.740	7.840	41,600	323,018	7.7649	7.364	6.898	7.364	7.364	7.459	43,724	7.3877	-0.77%
2022-02-11	7.800	7.620	7.850	7.620	8.000	85,000	670,704	7.8906	7.421	7.250	7.469	7.250	7.611	89,339	7.5074	-2.50%
2022-02-10	8.000	8.000	8.100	7.980	8.100	54,700	437,778	8.0033	7.611	7.611	7.707	7.592	7.707	57,492	7.6145	-1.23%
2022-02-09	8.100	8.050	8.100	7.790	8.120	74,400	599,118	8.0527	7.707	7.659	7.707	7.412	7.726	78,198	7.6615	0.12%
2022-02-08	8.090	7.510	8.100	7.800	8.100	6,400	50,650	7.9141	7.697	7.145	7.707	7.421	7.707	6,727	7.5297	0.00%
2022-02-07	8.090	8.010	8.090	7.740	8.090	11,800	93,736	7.9437	7.697	7.621	7.697	7.364	7.697	12,402	7.5579	-0.12%
2022-02-04	8.100	8.000	8.100	7.910	8.100	80,200	649,314	8.0962	7.707	7.611	7.707	7.526	7.707	84,294	7.7029	3.18%
2022-01-31	7.850	7.320	7.460	7.320	7.850	17,800	138,692	7.7917	7.469	6.964	7.098	6.964	7.469	18,709	7.4132	3.29%
2022-01-28	7.600	7.600	8.050	7.220	7.600	55,400	410,634	7.4122	7.231	7.231	7.659	6.869	7.231	58,228	7.0521	0.00%
2022-01-27	7.600	7.600	7.700	7.450	7.610	39,400	297,334	7.5465	7.231	7.231	7.326	7.088	7.240	41,411	7.1800	-3.18%
2022-01-26	7.850	7.850	8.000	7.800	8.100	256,000	2,028,696	7.9246	7.469	7.469	7.611	7.421	7.707	269,069	7.5397	-0.38%
2022-01-25	7.880	7.880	8.020	7.880	8.500	191,800	1,545,737	8.0591	7.497	7.497	7.630	7.497	8.087	201,592	7.6677	-7.29%
2022-01-24	8.500	8.500	8.650	8.500	8.800	63,600	554,710	8.7219	8.087	8.087	8.230	8.087	8.373	66,847	8.2982	-3.19%
2022-01-21	8.780	8.780	8.800	8.780	8.990	35,000	308,576	8.8165	8.354	8.354	8.373	8.354	8.553	36,787	8.3882	-2.34%
2022-01-20	8.990	8.820	9.000	8.810	9.030	25,400	228,120	8.9811	8.553	8.392	8.563	8.382	8.591	26,697	8.5449	-0.11%
2022-01-19	9.000	9.000	9.040	9.000	9.100	45,600	412,234	9.0402	8.563	8.563	8.601	8.563	8.658	47,928	8.6011	-1.10%
2022-01-18	9.100	9.090	9.100	8.900	9.140	46,000	418,040	9.0878	8.658	8.648	8.658	8.468	8.696	48,348	8.6464	0.00%
2022-01-17	9.100	9.090	9.100	9.090	9.120	150,900	1,373,620	9.1028	8.658	8.648	8.658	8.648	8.677	158,604	8.6607	-2.15%
2022-01-14	9.300	8.970	9.300	8.900	9.300	256,900	2,378,546	9.2586	8.848	8.534	8.848	8.468	8.848	270,015	8.8089	4.49%
2022-01-13	8.900	8.840	8.900	8.900	9.070	122,200	1,098,882	8.9925	8.468	8.411	8.468	8.468	8.629	128,438	8.5557	-1.77%
2022-01-12	9.060	9.020	9.060	8.950	9.100	34,000	307,490	9.0438	8.620	8.582	8.620	8.515	8.658	35,736	8.6046	1.80%
2022-01-11	8.900	8.900	8.980	8.900	9.100	120,200	1,079,980	8.9849	8.468	8.468	8.544	8.468	8.658	126,336	8.5485	-1.77%
2022-01-10	9.060	9.010	9.060	9.000	9.100	111,600	1,005,552	9.0103	8.620	8.572	8.620	8.563	8.658	117,297	8.5727	0.22%
2022-01-07	9.040	8.960	9.050	8.930	9.160	130,000	1,170,850	9.0065	8.601	8.525	8.610	8.496	8.715	136,637	8.5691	2.49%
2022-01-06	8.820	8.820	9.000	8.820	8.980	82,200	728,500	8.8625	8.392	8.392	8.563	8.392	8.544	86,396	8.4321	-1.01%
2022-01-05	8.910	8.910	9.000	8.900	9.160	95,000	865,252	9.1079	8.477	8.477	8.563	8.468	8.715	99,850	8.6655	-1.33%
2022-01-04	9.030	9.020	9.150	8.760	9.150	96,800	864,322	8.9289	8.591	8.582	8.706	8.335	8.706	101,742	8.4953	1.46%
2022-01-03	8.900	8.820	8.950	8.890	8.970	29,000	258,166	8.9023	8.468	8.392	8.515	8.458	8.534	30,480	8.4699	-0.45%
2021-12-31	8.940	8.610	8.940	8.500	8.940	1,400	12,244	8.7457	8.506	8.192	8.506	8.087	8.506	1,471	8.3209	0.56%
2021-12-30	8.890	8.630	9.080	8.230	9.070	13,800	119,362	8.6494	8.458	8.211	8.639	7.830	8.629	14,505	8.2293	-2.20%
2021-12-29	9.090	8.660	9.090	8.660	9.090	1,600	14,370	8.9813	8.648	8.239	8.648	8.239	8.648	1,682	8.5450	3.41%
2021-12-28	8.790	8.330	8.790	8.320	8.800	29,800	248,838	8.3503	8.363	7.925	8.363	7.916	8.373	31,321	7.9447	1.03%
2021-12-24	8.700	8.690	8.800	8.700	8.700	50,200	436,740	8.7000	8.277	8.268	8.373	8.277	8.277	52,763	8.2774	-1.14%
2021-12-23	8.800	8.660	8.800	8.610	8.800	6,200	54,504	8.7910	8.373	8.239	8.373	8.192	8.373	6,517	8.3640	0.23%
2021-12-22	8.780	8.660	8.800	8.560	8.880	101,200	875,804	8.6542	8.354	8.239	8.373	8.144	8.449	106,366	8.2338	2.57%
2021-12-21	8.560	8.250	8.570	8.200	8.800	3,600	30,376	8.4378	8.144	7.849	8.154	7.802	8.373	3,784	8.0279	2.15%
2021-12-20	8.380	8.300	8.450	8.220	8.580	56,100	473,388	8.4383	7.973	7.897	8.040	7.821	8.163	58,964	8.0284	0.24%
2021-12-17	8.360	8.360	8.470	8.350	8.600	37,000	309,704	8.3704	7.954	7.954	8.059	7.944	8.182	38,889	7.9638	-2.22%
2021-12-16	8.550	8.530	8.570	8.210	8.800	64,400	551,868	8.5694	8.135	8.116	8.154	7.811	8.373	67,688	8.1532	-0.12%
2021-12-15	8.560	8.560	8.920	8.550	8.570	108,000	924,364	8.5589	8.144	8.144	8.487	8.135	8.154	113,514	8.1432	1.42%
2021-12-14	8.440	8.440	8.500	8.150	8.500	25,000	211,074	8.4430	8.030	8.030	8.087	7.754	8.087	26,276	8.0329	-0.71%
2021-12-13	8.500	8.500	8.800	8.300	8.730	4,600	38,870	8.4500	8.087	8.087	8.373	7.897	8.306	4,835	8.0396	-2.30%
2021-12-10	8.700	8.520	8.800	8.700	8.850	2,800	24,586	8.7807	8.277	8.106	8.373	8.277	8.420	2,943	8.3542	-1.69%
2021-12-09	8.850	8.710	8.850	8.700	8.900	27,300	239,422	8.7700	8.420	8.287	8.420	8.277	8.468	28,694	8.3441	0.91%
2021-12-08	8.770	8.710	8.800	8.500	9.030	38,400	339,918	8.8520	8.344	8.287	8.373	8.087	8.591	40,360	8.4221	-1.46%
2021-12-07	8.900	8.900	9.180	8.800	9.000	64,200	575,298	8.9610	8.468	8.468	8.734	8.373	8.563	67,477	8.5258	1.14%
2021-12-06	8.800	8.500	8.800	-	-	0	0	-	8.373	8.087	8.373	-	-	0	-	-1.01%
2021-12-03	8.890	8.640	8.900	8.740	8.900	5,400	47,502	8.7967	8.458	8.220	8.468	8.315	8.468	5,676	8.3694	2.30%
2021-12-02	8.690	8.690	8.940	8.520	8.990	42,700	375,353	8.7905	8.268	8.268	8.506	8.106	8.553	44,880	8.3635	-3.34%
2021-12-01	8.990	8.880	9.000	8.680	9.090	38,200	343,372	8.9888	8.553	8.449	8.563	8.258	8.648	40,150	8.5522	-0.11%
2021-11-30	9.000	9.000	9.060	8.910	9.460	29,400	267,142	9.0865	8.563	8.563	8.620	8.477	9.001	30,901	8.6451	-4.66%
2021-11-29	9.440	9.410	9.450	9.440	9.600	18,400	174,870	9.5038	8.981	8.953	8.991	8.981	9.134	19,339	9.0422	-5.32%
2021-11-26	9.970	9.800	10.00	9.800	9.990	12,200	119,624	9.8052	9.486	9.324	9.514	9.324	9.505	12,823	9.3290	-2.06%
2021-11-25	10.18	10.02	10.20	10.02	10.22	10,000	101,868	10.187	9.686	9.533	9.705	9.533	9.724	10,511	9.6920	-2.12%
2021-11-24	10.40	9.660	10.40	-	-	0	0	-	9.895	9.191	9.895	-	-	0	-	-0.19%
2021-11-23	10.42	10.18	10.44	10.42	10.66	33,800	357,660	10.582	9.914	9.686	9.933	9.914	10.14	35,526	10.068	-2.25%
2021-11-22	10.66	10.68	10.70	10.66	10.66	800	8,528	10.660	10.14	10.16	10.18	10.14	10.14	841	10.142	0.00%
2021-11-19	10.66	10.66	10.68	10.50	10.80	573,000	6,119,084	10.679	10.14	10.14	10.16	9.990	10.28	602,252	10.160	0.95%
2021-11-18	10.56	10.56	10.90	10.26	10.64	161,800	1,699,972	10.507	10.05	10.05	10.37	9.762	10.12	170,060	9.9963	0.96%
2021-11-17	10.46	10.46	10.50	10.46	10.66	80,100	840,806	10.497	9.952	9.952	9.990	9.952	10.14	84,189	9.9871	-4.04%
2021-11-16	10.90	10.90	10.92	10.62	10.90	73,800	788,688	10.687	10.37	10.37	10.39	10.10	10.37	77,568	10.168	3.61%
2021-11-15	10.52	10.52	10.98	9.900	10.66	99,000	1,022,904	10.332	10.01	10.01	10.45	9.419	10.14	104,054	9.8305	4.99%
2021-11-12	10.02	10.00	10.02	10.00	10.02	31,600	316,008	10.000	9.533	9.514	9.533	9.514	9.533	33,213	9.5145	0.30%
2021-11-11	9.990	9.810	10.00	9.540	10.02	81,200	805,268	9.9171	9.505	9.334	9.514	9.077	9.533	85,345	9.4354	1.01%
2021-11-10	9.890	9.760	9.980	9.500	9.990	57,600	570,112	9.8978	9.410	9.286	9.495	9.039	9.505	60,541	9.4170	1.02%
2021-11-09	9.790	9.790	9.800	9.420	9.820	43,400	421,194	9.7049	9.314	9.314	9.324	8.962	9.343	45,616	9.2335	1.66%
2021-11-08	9.630	9.630	9.980	9.310	9.870	69,300	671,363	9.6878	9.162	9.162	9.495	8.858	9.391	72,838	9.2172	1.05%
2021-11-05	9.530	9.530	9.700	9.530	9.750	55,200	528,846	9.5805	9.067	9.067	9.229	9.067	9.276	58,018	9.1152	0.21%
2021-11-04	9.510	9.440	9.580	9.400	9.540	17,000	160,796	9.4586	9.048	8.981	9.115	8.943	9.077	17,868	8.9992	-1.04%
2021-11-03	9.610	9.600	9.690	9.590	9.760	34,400	331,117	9.6255	9.143	9.134	9.219	9.124	9.286	36,156	9.1580	0.10%
2021-11-02	9.600	9.600	10.10	9.600	9.710	43,800	422,230	9.6400	9.134	9.134	9.609	9.134	9.238	46,036	9.1717	-0.31%
2021-11-01	9.630	9.380	10.10	9.630	9.900	2,200	21,456	9.7527	9.162	8.924	9.609	9.162	9.419	2,312	9.2790	-4.65%
2021-10-29	10.10	9.900	10.18	10.06	10.18	14,200	143,704	10.120	9.609	9.419	9.686	9.571	9.686	14,925	9.6285	-2.88%
2021-10-28	10.40	10.40	10.48	9.400	10.50	314,800	3,076,948	9.7743	9.895	9.895	9.971	8.943	9.990	330,871	9.2995	3.38%
2021-10-27	10.06	10.02	10.20	10.02	10.30	17,000	173,376	10.199	9.571	9.533	9.705	9.533	9.800	17,868	9.7032	-6.51%
2021-10-26	10.76	10.76	10.78	9.860	11.32	411,400	4,197,256	10.202	10.24	10.24	10.26	9.381	10.77	432,402	9.7068	-9.43%
2021-10-25	11.88	11.70	11.88	10.48	11.88	130,300	1,447,674	11.110	11.30	11.13	11.30	9.971	11.30	136,952	10.571	3.30%
2021-10-22	11.50	11.42	11.50	11.38	11.94	60,000	690,752	11.513	10.94	10.87	10.94	10.83	11.36	63,063	10.953	-3.85%
2021-10-21	11.96	11.86	12.06	10.90	12.40	65,600	768,760	11.719	11.38	11.28	11.47	10.37	11.80	68,949	11.150	9.12%
2021-10-20	10.96	10.86	10.96	10.72	10.96	25,600	276,752	10.811	10.43	10.33	10.43	10.20	10.43	26,907	10.286	2.81%
2021-10-19	10.66	10.66	10.80	10.30	10.76	34,400	358,316	10.416	10.14	10.14	10.28	9.800	10.24	36,156	9.9102	2.70%
2021-10-18	10.38	10.38	10.98	9.390	10.38	18,800	182,974	9.7327	9.876	9.876	10.45	8.934	9.876	19,760	9.2599	4.95%
2021-10-15	9.890	9.580	9.890	9.880	9.930	19,400	191,874	9.8904	9.410	9.115	9.410	9.400	9.448	20,390	9.4100	-0.40%
2021-10-12	9.930	9.590	9.930	9.500	9.940	31,400	309,398	9.8534	9.448	9.124	9.448	9.039	9.457	33,003	9.3748	0.51%
2021-10-11	9.880	9.430	9.880	9.350	9.990	20,600	196,728	9.5499	9.400	8.972	9.400	8.896	9.505	21,652	9.0861	5.56%
2021-10-08	9.360	9.350	9.500	9.220	9.500	136,600	1,271,912	9.3112	8.905	8.896	9.039	8.772	9.039	143,574	8.8590	0.21%
2021-10-07	9.340	9.270	9.490	8.920	9.500	32,400	298,354	9.2085	8.886	8.820	9.029	8.487	9.039	34,054	8.7612	0.76%
2021-10-06	9.270	9.150	9.270	8.800	9.700	189,600	1,715,018	9.0455	8.820	8.706	8.820	8.373	9.229	199,279	8.6061	-8.58%
2021-10-05	10.14	9.600	10.14	9.770	10.18	7,000	68,576	9.7966	9.647	9.134	9.647	9.295	9.686	7,357	9.3207	2.11%
2021-10-04	9.930	9.680	9.930	9.800	10.08	8,400	82,982	9.8788	9.448	9.210	9.448	9.324	9.590	8,829	9.3990	-0.50%
2021-09-30	9.980	9.650	9.980	9.550	9.980	55,200	542,056	9.8199	9.495	9.181	9.495	9.086	9.495	58,018	9.3429	0.60%
2021-09-29	9.920	9.800	9.920	9.260	10.20	179,800	1,729,594	9.6195	9.438	9.324	9.438	8.810	9.705	188,979	9.1523	7.05%
2021-09-28	13.90	13.64	13.90	13.52	14.28	154,330	2,136,827	13.846	8.817	8.652	8.817	8.576	9.058	243,313	8.7822	-5.31%
2021-09-27	14.68	13.54	14.68	13.72	14.68	20,200	284,628	14.091	9.311	8.588	9.311	8.702	9.311	31,847	8.9374	-0.14%
2021-09-24	14.70	14.70	14.78	14.00	14.86	131,200	1,905,812	14.526	9.324	9.324	9.375	8.880	9.425	206,847	9.2136	-2.00%
2021-09-23	15.00	15.00	15.96	14.10	16.00	178,400	2,598,428	14.565	9.514	9.514	10.12	8.943	10.15	281,261	9.2385	-1.32%
2021-09-21	15.20	14.74	15.20	14.58	15.54	92,400	1,363,288	14.754	9.641	9.349	9.641	9.248	9.857	145,676	9.3584	-2.56%
2021-09-20	15.60	15.16	15.60	14.82	16.70	131,600	1,979,016	15.038	9.895	9.616	9.895	9.400	10.59	207,477	9.5385	0.91%
2021-09-17	15.46	15.22	15.46	15.22	16.38	142,600	2,210,724	15.503	9.806	9.654	9.806	9.654	10.39	224,820	9.8333	-1.02%
2021-09-16	15.62	15.60	15.76	15.04	16.30	26,000	405,924	15.613	9.908	9.895	9.996	9.540	10.34	40,991	9.9028	-4.17%
2021-09-15	16.30	16.30	16.88	16.06	17.64	83,600	1,394,000	16.675	10.34	10.34	10.71	10.19	11.19	131,802	10.576	-7.60%
2021-09-14	17.64	16.50	18.34	17.98	18.34	9,400	171,284	18.222	11.19	10.47	11.63	11.40	11.63	14,820	11.558	-2.86%
2021-09-13	18.16	18.16	18.40	18.14	18.46	8,400	154,544	18.398	11.52	11.52	11.67	11.51	11.71	13,243	11.670	-1.30%
2021-09-10	18.40	18.38	18.40	18.40	18.56	23,400	433,108	18.509	11.67	11.66	11.67	11.67	11.77	36,892	11.740	0.11%
2021-09-09	18.38	18.32	18.38	18.30	18.60	42,600	781,592	18.347	11.66	11.62	11.66	11.61	11.80	67,162	11.637	-1.18%
2021-09-08	18.60	18.60	18.64	18.48	18.60	11,600	215,500	18.578	11.80	11.80	11.82	11.72	11.80	18,288	11.783	0.65%
2021-09-07	18.48	18.48	18.64	18.36	18.70	62,000	1,144,904	18.466	11.72	11.72	11.82	11.65	11.86	97,748	11.713	1.09%
2021-09-06	18.28	18.24	18.56	18.02	18.36	72,567	1,319,019	18.177	11.59	11.57	11.77	11.43	11.65	114,407	11.529	-1.30%
2021-09-03	18.52	18.42	18.56	18.22	18.58	17,000	313,388	18.435	11.75	11.68	11.77	11.56	11.79	26,802	11.693	0.65%
2021-09-02	18.40	18.40	18.56	18.30	18.58	55,600	1,024,864	18.433	11.67	11.67	11.77	11.61	11.79	87,658	11.692	0.00%
2021-09-01	18.40	18.40	18.58	18.30	18.64	30,400	562,016	18.487	11.67	11.67	11.79	11.61	11.82	47,928	11.726	-0.33%
2021-08-31	18.46	18.20	18.54	18.48	18.80	26,600	495,268	18.619	11.71	11.54	11.76	11.72	11.92	41,937	11.810	-0.22%
2021-08-30	18.50	18.50	19.88	18.50	18.84	30,800	572,512	18.588	11.73	11.73	12.61	11.73	11.95	48,559	11.790	0.54%
2021-08-27	18.40	18.40	18.66	18.24	18.42	10,800	198,208	18.353	11.67	11.67	11.84	11.57	11.68	17,027	11.641	-2.65%
2021-08-26	18.90	18.80	18.90	18.78	19.36	3,600	68,268	18.963	11.99	11.92	11.99	11.91	12.28	5,676	12.028	-4.74%
2021-08-25	19.84	19.70	19.84	19.50	20.50	61,200	1,230,100	20.100	12.58	12.50	12.58	12.37	13.00	96,486	12.749	0.10%
2021-08-24	19.82	19.50	19.82	18.52	21.70	71,000	1,420,644	20.009	12.57	12.37	12.57	11.75	13.76	111,937	12.691	9.75%
2021-08-23	18.06	18.06	18.20	18.02	18.20	5,400	97,560	18.067	11.46	11.46	11.54	11.43	11.54	8,514	11.459	1.01%
2021-08-20	17.88	17.88	17.96	17.88	18.00	43,000	772,776	17.972	11.34	11.34	11.39	11.34	11.42	67,793	11.399	0.45%
2021-08-19	17.80	17.80	17.98	16.88	18.28	127,230	2,285,189	17.961	11.29	11.29	11.40	10.71	11.59	200,588	11.392	7.49%
2021-08-18	16.56	16.54	16.88	16.40	16.70	7,600	125,752	16.546	10.50	10.49	10.71	10.40	10.59	11,982	10.495	0.12%
2021-08-17	16.54	16.42	16.70	16.26	16.84	17,000	282,520	16.619	10.49	10.41	10.59	10.31	10.68	26,802	10.541	-1.55%
2021-08-16	16.80	16.66	17.14	16.66	17.30	16,600	280,780	16.915	10.66	10.57	10.87	10.57	10.97	26,171	10.729	3.45%
2021-08-13	16.24	16.22	16.64	16.04	16.78	19,600	323,332	16.497	10.30	10.29	10.55	10.17	10.64	30,901	10.464	-3.33%
2021-08-12	16.80	16.80	17.00	16.58	16.80	5,200	86,436	16.622	10.66	10.66	10.78	10.52	10.66	8,198	10.543	1.45%
2021-08-11	16.56	16.54	17.00	16.50	16.88	29,600	493,548	16.674	10.50	10.49	10.78	10.47	10.71	46,667	10.576	-0.24%
2021-08-10	16.60	16.60	16.64	15.92	16.70	18,200	300,176	16.493	10.53	10.53	10.55	10.10	10.59	28,694	10.461	5.60%
2021-08-09	15.72	15.70	15.84	14.98	17.38	43,900	689,392	15.704	9.971	9.958	10.05	9.502	11.02	69,212	9.9606	6.22%
2021-08-06	14.80	14.80	14.92	14.68	14.98	10,200	151,000	14.804	9.387	9.387	9.464	9.311	9.502	16,081	9.3899	0.00%
2021-08-05	14.80	14.68	14.80	14.50	15.16	79,000	1,162,584	14.716	9.387	9.311	9.387	9.197	9.616	124,550	9.3343	-1.99%
2021-08-04	15.10	15.10	15.20	14.14	15.92	93,200	1,379,276	14.799	9.578	9.578	9.641	8.969	10.10	146,937	9.3869	-0.79%
2021-08-03	15.22	15.20	15.94	15.12	16.54	119,800	1,891,660	15.790	9.654	9.641	10.11	9.590	10.49	188,874	10.015	-8.53%
2021-08-02	16.64	16.64	16.78	16.62	16.80	48,800	813,404	16.668	10.55	10.55	10.64	10.54	10.66	76,937	10.572	-0.95%
2021-07-30	16.80	16.80	17.48	16.40	17.40	21,000	356,832	16.992	10.66	10.66	11.09	10.40	11.04	33,108	10.778	-3.45%
2021-07-29	17.40	17.28	17.60	17.36	17.90	34,800	612,972	17.614	11.04	10.96	11.16	11.01	11.35	54,865	11.172	5.33%
2021-07-28	16.52	16.52	16.82	15.80	17.74	71,000	1,168,200	16.454	10.48	10.48	10.67	10.02	11.25	111,937	10.436	4.56%
2021-07-27	15.80	15.78	16.08	15.76	18.10	60,200	994,460	16.519	10.02	10.01	10.20	9.996	11.48	94,910	10.478	-12.61%
2021-07-26	18.08	18.06	18.20	18.08	19.28	81,200	1,489,456	18.343	11.47	11.46	11.54	11.47	12.23	128,018	11.635	-6.22%
2021-07-23	19.28	19.26	19.48	19.20	20.70	186,000	3,765,612	20.245	12.23	12.22	12.36	12.18	13.13	293,243	12.841	-2.82%
2021-07-22	19.84	19.54	19.84	19.34	20.30	48,200	951,230	19.735	12.58	12.39	12.58	12.27	12.88	75,991	12.518	3.87%
2021-07-21	19.10	19.10	19.16	19.00	19.60	12,400	239,328	19.301	12.11	12.11	12.15	12.05	12.43	19,550	12.242	-0.52%
2021-07-20	19.20	18.78	19.40	18.50	19.52	12,800	246,048	19.223	12.18	11.91	12.31	11.73	12.38	20,180	12.193	-0.93%
2021-07-19	19.38	19.08	20.00	-	-	0	0	-	12.29	12.10	12.69	-	-	0	-	0.00%
2021-07-16	19.38	19.38	19.94	19.10	20.10	29,400	580,332	19.739	12.29	12.29	12.65	12.11	12.75	46,351	12.520	-1.42%
2021-07-15	19.66	19.44	19.96	19.32	20.25	11,400	224,844	19.723	12.47	12.33	12.66	12.25	12.84	17,973	12.510	-1.60%
2021-07-14	19.98	19.22	19.98	19.02	20.30	45,800	890,412	19.441	12.67	12.19	12.67	12.06	12.88	72,207	12.331	0.81%
2021-07-13	19.82	19.82	20.00	19.82	20.00	20,000	397,548	19.877	12.57	12.57	12.69	12.57	12.69	31,532	12.608	-0.90%
2021-07-12	20.00	19.88	20.30	19.50	20.30	15,800	316,298	20.019	12.69	12.61	12.88	12.37	12.88	24,910	12.698	-0.25%
2021-07-09	20.05	19.42	20.05	19.00	20.45	32,600	644,426	19.768	12.72	12.32	12.72	12.05	12.97	51,396	12.538	5.42%
2021-07-08	19.02	19.02	19.60	18.42	20.10	175,000	3,459,980	19.771	12.06	12.06	12.43	11.68	12.75	275,901	12.541	-4.04%
2021-07-07	19.82	19.82	20.10	19.60	20.50	31,400	628,620	20.020	12.57	12.57	12.75	12.43	13.00	49,505	12.698	-0.90%
2021-07-06	20.00	20.00	20.45	19.76	20.50	18,000	363,634	20.202	12.69	12.69	12.97	12.53	13.00	28,378	12.814	-2.20%
2021-07-05	20.45	19.80	20.50	19.80	20.50	6,800	136,960	20.141	12.97	12.56	13.00	12.56	13.00	10,721	12.775	-0.24%
2021-07-02	20.50	19.60	20.45	19.98	20.65	125,800	2,552,502	20.290	13.00	12.43	12.97	12.67	13.10	198,333	12.870	-0.97%
2021-06-30	20.70	20.50	20.70	20.05	20.70	5,400	109,770	20.328	13.13	13.00	13.13	12.72	13.13	8,514	12.894	0.98%
2021-06-29	20.50	20.15	20.50	20.00	20.60	118,800	2,395,420	20.164	13.00	12.78	13.00	12.69	13.07	187,297	12.789	0.24%
2021-06-28	20.45	20.00	20.45	19.98	20.60	107,200	2,171,310	20.255	12.97	12.69	12.97	12.67	13.07	169,009	12.847	3.49%
2021-06-25	19.76	20.00	20.45	19.62	20.50	111,400	2,226,836	19.990	12.53	12.69	12.97	12.44	13.00	175,631	12.679	-2.90%
2021-06-24	20.35	20.00	20.40	20.00	20.50	30,800	618,140	20.070	12.91	12.69	12.94	12.69	13.00	48,559	12.730	-0.73%
2021-06-23	20.50	19.62	20.45	19.56	20.55	171,800	3,428,168	19.954	13.00	12.44	12.97	12.41	13.03	270,856	12.657	2.50%
2021-06-22	20.00	19.50	20.00	19.20	20.05	52,800	1,041,958	19.734	12.69	12.37	12.69	12.18	12.72	83,243	12.517	-0.74%
2021-06-21	20.15	20.00	20.15	19.86	20.90	55,200	1,110,914	20.125	12.78	12.69	12.78	12.60	13.26	87,027	12.765	0.50%
2021-06-18	20.05	20.00	20.30	19.98	20.35	117,600	2,366,946	20.127	12.72	12.69	12.88	12.67	12.91	185,405	12.766	-0.99%
2021-06-17	20.25	20.05	20.25	20.05	20.80	35,200	718,500	20.412	12.84	12.72	12.84	12.72	13.19	55,495	12.947	-2.17%
2021-06-16	20.70	20.00	20.70	19.46	20.70	101,600	2,032,326	20.003	13.13	12.69	13.13	12.34	13.13	160,180	12.688	-0.24%
2021-06-15	20.75	20.30	20.80	20.70	21.15	2,600	54,350	20.904	13.16	12.88	13.19	13.13	13.42	4,099	13.259	-1.89%
2021-06-11	21.15	20.45	21.15	20.50	21.50	209,600	4,433,120	21.150	13.42	12.97	13.42	13.00	13.64	330,450	13.415	4.19%
2021-06-10	20.30	20.30	20.55	19.90	21.00	127,600	2,578,442	20.207	12.88	12.88	13.03	12.62	13.32	201,171	12.817	1.60%
2021-06-09	19.98	19.80	19.98	19.18	20.05	257,400	5,044,154	19.597	12.67	12.56	12.67	12.17	12.72	405,811	12.430	2.67%
2021-06-08	19.46	19.22	19.46	19.06	19.92	47,600	929,240	19.522	12.34	12.19	12.34	12.09	12.63	75,045	12.382	-0.92%
2021-06-07	19.64	19.62	20.20	19.60	20.15	48,600	964,606	19.848	12.46	12.44	12.81	12.43	12.78	76,622	12.589	-2.77%
2021-06-04	20.20	20.20	20.50	20.00	20.20	23,200	465,700	20.073	12.81	12.81	13.00	12.69	12.81	36,577	12.732	0.25%
2021-06-03	20.15	20.15	21.05	20.00	21.05	268,400	5,511,270	20.534	12.78	12.78	13.35	12.69	13.35	423,153	13.024	-4.50%
2021-06-02	21.10	20.80	21.15	20.70	21.60	11,000	231,860	21.078	13.38	13.19	13.42	13.13	13.70	17,342	13.370	-2.54%
2021-06-01	21.65	21.15	21.75	20.40	21.85	98,400	2,080,290	21.141	13.73	13.42	13.80	12.94	13.86	155,135	13.410	4.09%
2021-05-31	20.80	20.50	20.80	20.50	21.10	35,200	729,000	20.710	13.19	13.00	13.19	13.00	13.38	55,495	13.136	-0.24%
2021-05-28	20.85	20.85	20.90	20.55	21.65	46,200	964,950	20.886	13.22	13.22	13.26	13.03	13.73	72,838	13.248	-1.65%
2021-05-27	21.20	21.20	21.85	20.95	21.90	2,000	42,390	21.195	13.45	13.45	13.86	13.29	13.89	3,153	13.444	-3.64%
2021-05-26	22.00	21.05	22.00	20.20	22.00	35,200	725,410	20.608	13.95	13.35	13.95	12.81	13.95	55,495	13.072	7.06%
2021-05-25	20.55	20.35	20.55	20.15	20.75	46,600	957,190	20.541	13.03	12.91	13.03	12.78	13.16	73,468	13.029	-2.38%
2021-05-24	21.05	20.75	20.80	20.55	21.60	52,200	1,091,470	20.909	13.35	13.16	13.19	13.03	13.70	82,297	13.263	-2.34%
2021-05-21	21.65	21.65	22.05	21.00	22.25	31,200	670,776	21.499	13.67	13.67	13.92	13.26	14.05	49,409	13.576	0.70%
2021-05-20	21.50	21.50	21.85	21.50	22.35	55,400	1,217,610	21.979	13.58	13.58	13.80	13.58	14.11	87,733	13.879	-3.59%
2021-05-18	22.30	22.30	22.40	21.00	22.30	136,000	2,974,220	21.869	14.08	14.08	14.14	13.26	14.08	215,374	13.810	6.19%
2021-05-17	21.00	20.60	21.40	19.90	23.00	227,400	4,972,706	21.868	13.26	13.01	13.51	12.57	14.52	360,119	13.809	2.94%
2021-05-14	20.40	20.40	21.55	20.35	20.75	46,800	962,070	20.557	12.88	12.88	13.61	12.85	13.10	74,114	12.981	-0.49%
2021-05-13	20.50	20.50	21.10	20.50	21.65	29,600	615,900	20.807	12.94	12.94	13.32	12.94	13.67	46,876	13.139	-2.38%
2021-05-12	21.00	21.00	21.45	18.46	21.95	394,400	8,132,144	20.619	13.26	13.26	13.54	11.66	13.86	624,586	13.020	-1.64%
2021-05-11	21.35	20.90	21.35	20.40	22.80	161,800	3,490,740	21.574	13.48	13.20	13.48	12.88	14.40	256,232	13.623	-9.73%
2021-05-10	23.65	23.30	23.65	23.10	23.70	9,400	219,540	23.355	14.93	14.71	14.93	14.59	14.97	14,886	14.748	0.21%
2021-05-07	23.60	21.50	23.60	23.60	24.60	24,700	595,750	24.119	14.90	13.58	14.90	14.90	15.53	39,116	15.230	-4.07%
2021-05-06	24.60	24.60	24.70	23.55	24.65	62,800	1,508,680	24.024	15.53	15.53	15.60	14.87	15.57	99,452	15.170	0.41%
2021-05-05	24.50	24.30	24.50	23.90	24.90	190,600	4,638,730	24.338	15.47	15.34	15.47	15.09	15.72	301,841	15.368	0.41%
2021-05-04	24.40	23.95	24.40	22.55	24.85	31,200	729,690	23.388	15.41	15.12	15.41	14.24	15.69	49,409	14.768	2.52%
2021-05-03	23.80	23.30	23.85	23.65	23.85	8,600	205,040	23.842	15.03	14.71	15.06	14.93	15.06	13,619	15.055	-0.63%
2021-04-30	23.95	23.75	24.00	23.60	24.05	40,400	961,290	23.794	15.12	15.00	15.16	14.90	15.19	63,979	15.025	-1.03%
2021-04-29	24.20	24.00	24.20	24.00	24.25	54,000	1,298,780	24.052	15.28	15.16	15.28	15.16	15.31	85,516	15.188	-1.22%
2021-04-28	24.50	24.00	24.50	23.90	24.50	53,600	1,290,850	24.083	15.47	15.16	15.47	15.09	15.47	84,883	15.207	0.82%
2021-04-27	24.30	24.30	24.50	23.85	24.70	22,600	550,370	24.353	15.34	15.34	15.47	15.06	15.60	35,790	15.378	-1.62%
2021-04-26	24.70	24.15	24.70	23.40	24.90	104,600	2,534,200	24.228	15.60	15.25	15.60	14.78	15.72	165,648	15.299	6.01%
2021-04-23	23.30	23.30	23.35	22.30	23.85	130,800	3,022,420	23.107	14.71	14.71	14.74	14.08	15.06	207,139	14.591	6.15%
2021-04-22	21.95	21.75	21.95	21.75	23.15	99,400	2,190,510	22.037	13.86	13.73	13.86	13.73	14.62	157,413	13.916	-5.39%
2021-04-21	23.20	23.20	23.60	22.85	23.35	38,800	895,910	23.091	14.65	14.65	14.90	14.43	14.74	61,445	14.581	-2.93%
2021-04-20	23.90	23.90	24.35	23.55	24.90	191,800	4,678,470	24.392	15.09	15.09	15.38	14.87	15.72	303,741	15.403	-2.45%
2021-04-19	24.50	23.80	24.50	24.40	24.65	7,600	186,470	24.536	15.47	15.03	15.47	15.41	15.57	12,036	15.493	1.66%
2021-04-16	24.10	23.80	24.10	23.80	24.40	26,000	624,470	24.018	15.22	15.03	15.22	15.03	15.41	41,175	15.166	0.84%
2021-04-15	23.90	23.60	23.90	23.70	24.25	3,200	76,440	23.888	15.09	14.90	15.09	14.97	15.31	5,068	15.084	0.00%
2021-04-14	23.90	23.65	23.95	23.55	24.75	31,200	741,640	23.771	15.09	14.93	15.12	14.87	15.63	49,409	15.010	0.84%
2021-04-13	23.70	23.60	23.70	23.60	24.05	7,600	180,760	23.784	14.97	14.90	14.97	14.90	15.19	12,036	15.019	-1.25%
2021-04-12	24.00	23.90	24.15	23.95	25.10	37,600	909,130	24.179	15.16	15.09	15.25	15.12	15.85	59,545	15.268	-4.38%
2021-04-09	25.10	24.75	25.10	23.40	25.45	138,000	3,344,130	24.233	15.85	15.63	15.85	14.78	16.07	218,542	15.302	1.01%
2021-04-08	24.85	24.50	24.85	24.50	25.55	89,400	2,231,740	24.964	15.69	15.47	15.69	15.47	16.13	141,577	15.763	-1.19%
2021-04-07	25.15	24.90	25.15	24.30	25.45	82,600	2,049,450	24.812	15.88	15.72	15.88	15.34	16.07	130,808	15.668	2.24%
2021-04-01	24.60	23.95	24.60	23.85	25.05	124,800	3,046,910	24.414	15.53	15.12	15.53	15.06	15.82	197,638	15.417	4.02%
2021-03-31	23.65	23.65	23.90	22.85	24.60	136,400	3,265,360	23.940	14.93	14.93	15.09	14.43	15.53	216,008	15.117	0.00%
2021-03-30	23.65	23.60	23.65	22.00	23.90	57,400	1,337,410	23.300	14.93	14.90	14.93	13.89	15.09	90,901	14.713	5.11%
2021-03-29	22.50	23.15	23.30	21.40	23.50	315,800	7,209,100	22.828	14.21	14.62	14.71	13.51	14.84	500,112	14.415	4.17%
2021-03-26	21.60	21.55	21.60	21.35	22.30	126,800	2,775,680	21.890	13.64	13.61	13.64	13.48	14.08	200,805	13.823	-1.37%
2021-03-25	21.90	21.65	21.90	20.10	22.30	134,600	2,895,340	21.511	13.83	13.67	13.83	12.69	14.08	213,157	13.583	2.58%
2021-03-24	21.35	21.35	21.40	21.10	22.45	110,600	2,387,160	21.584	13.48	13.48	13.51	13.32	14.18	175,150	13.629	-4.69%
2021-03-23	22.40	22.40	22.90	22.20	24.50	149,600	3,395,680	22.698	14.14	14.14	14.46	14.02	15.47	236,912	14.333	-8.57%
2021-03-22	24.50	23.90	24.45	23.80	25.60	41,800	1,014,520	24.271	15.47	15.09	15.44	15.03	16.17	66,196	15.326	-1.61%
2021-03-19	24.90	24.85	25.20	22.00	25.80	240,600	5,822,780	24.201	15.72	15.69	15.91	13.89	16.29	381,023	15.282	-3.11%
2021-03-18	25.70	25.55	25.70	25.15	29.35	219,000	5,682,240	25.946	16.23	16.13	16.23	15.88	18.53	346,816	16.384	0.59%
2021-03-17	25.55	25.10	25.55	24.95	26.00	78,400	2,001,660	25.531	16.13	15.85	16.13	15.75	16.42	124,157	16.122	1.39%
2021-03-16	25.20	25.05	25.20	24.45	26.00	109,200	2,749,010	25.174	15.91	15.82	15.91	15.44	16.42	172,933	15.896	6.78%
2021-03-15	23.60	23.60	23.95	23.60	24.60	112,200	2,714,210	24.191	14.90	14.90	15.12	14.90	15.53	177,684	15.275	-1.26%
2021-03-12	23.90	23.90	24.45	23.35	25.10	353,000	8,582,920	24.314	15.09	15.09	15.44	14.74	15.85	559,023	15.353	0.00%
2021-03-11	23.90	23.50	23.90	20.30	23.90	420,000	9,501,010	22.622	15.09	14.84	15.09	12.82	15.09	665,127	14.285	17.44%
2021-03-10	20.35	20.00	20.40	20.00	21.45	366,400	7,624,430	20.809	12.85	12.63	12.88	12.63	13.54	580,244	13.140	7.90%
2021-03-09	18.86	18.86	19.00	18.76	20.55	780,000	15,171,206	19.450	11.91	11.91	12.00	11.85	12.98	1,235,236	12.282	-1.77%
2021-03-08	19.20	19.00	19.20	18.92	23.85	770,200	15,665,790	20.340	12.12	12.00	12.12	11.95	15.06	1,219,716	12.844	-15.42%
2021-03-05	22.70	22.70	22.95	21.20	23.50	268,600	5,980,600	22.266	14.33	14.33	14.49	13.39	14.84	425,364	14.060	0.22%
2021-03-04	22.65	22.50	22.95	22.10	23.50	406,000	9,354,760	23.041	14.30	14.21	14.49	13.96	14.84	642,956	14.550	-3.62%
2021-03-03	23.50	23.45	23.80	22.00	24.00	270,600	6,281,360	23.213	14.84	14.81	15.03	13.89	15.16	428,532	14.658	2.17%
2021-03-02	23.00	23.00	23.40	22.40	24.60	232,200	5,465,230	23.537	14.52	14.52	14.78	14.14	15.53	367,720	14.862	-3.77%
2021-03-01	23.90	23.90	24.00	22.50	24.25	192,400	4,454,500	23.152	15.09	15.09	15.16	14.21	15.31	304,691	14.620	7.42%
2021-02-26	22.25	22.25	22.35	22.15	24.00	465,000	10,621,900	22.843	14.05	14.05	14.11	13.99	15.16	736,390	14.424	-9.18%
2021-02-25	24.50	24.50	24.80	24.50	25.60	220,400	5,494,940	24.932	15.47	15.47	15.66	15.47	16.17	349,033	15.743	1.45%
2021-02-24	24.15	24.15	24.25	24.05	26.45	757,400	18,710,170	24.703	15.25	15.25	15.31	15.19	16.70	1,199,445	15.599	-8.70%
2021-02-23	26.45	26.25	26.45	22.50	26.50	1,236,600	31,585,850	25.543	16.70	16.58	16.70	14.21	16.73	1,958,323	16.129	15.00%
2021-02-22	23.00	22.95	23.00	22.50	30.75	1,853,400	47,980,070	25.888	14.52	14.49	14.52	14.21	19.42	2,935,110	16.347	-23.46%
2021-02-19	30.05	29.80	30.05	28.30	30.30	672,200	19,436,640	28.915	18.98	18.82	18.98	17.87	19.13	1,064,520	18.259	0.17%
2021-02-18	30.00	30.00	30.05	29.90	34.90	1,320,367	41,770,838	31.636	18.94	18.94	18.98	18.88	22.04	2,090,980	19.977	-14.04%
2021-02-17	34.90	34.90	34.95	29.65	36.20	1,111,000	36,897,460	33.211	22.04	22.04	22.07	18.72	22.86	1,759,419	20.971	12.22%
2021-02-16	31.10	30.80	31.10	29.75	32.35	392,600	11,990,460	30.541	19.64	19.45	19.64	18.79	20.43	621,735	19.285	-2.81%
2021-02-11	32.00	31.75	32.10	30.50	33.00	211,000	6,613,720	31.345	20.21	20.05	20.27	19.26	20.84	334,147	19.793	-0.47%
2021-02-10	32.15	32.10	32.15	30.25	32.55	455,800	14,451,150	31.705	20.30	20.27	20.30	19.10	20.55	721,821	20.020	5.41%
2021-02-09	30.50	30.50	30.85	30.15	34.90	721,300	23,322,870	32.335	19.26	19.26	19.48	19.04	22.04	1,142,276	20.418	-8.41%
2021-02-08	33.30	32.60	33.30	29.50	33.30	520,800	16,237,600	31.178	21.03	20.59	21.03	18.63	21.03	824,757	19.688	11.00%
2021-02-05	30.00	29.75	30.00	27.20	31.75	760,200	22,140,440	29.125	18.94	18.79	18.94	17.18	20.05	1,203,880	18.391	7.91%
2021-02-04	27.80	26.95	27.80	26.50	27.90	396,400	10,811,980	27.275	17.55	17.02	17.55	16.73	17.62	627,753	17.223	1.83%
2021-02-03	27.30	27.10	27.30	25.70	27.40	467,800	12,533,450	26.792	17.24	17.11	17.24	16.23	17.30	740,825	16.918	5.20%
2021-02-02	25.95	25.70	25.95	24.15	26.25	456,600	11,751,890	25.738	16.39	16.23	16.39	15.25	16.58	723,088	16.252	5.06%
2021-02-01	24.70	24.70	24.75	22.20	25.00	577,392	13,328,312	23.084	15.60	15.60	15.63	14.02	15.79	914,378	14.576	7.63%
2021-01-29	22.95	22.40	22.95	22.20	23.80	325,400	7,401,965	22.747	14.49	14.14	14.49	14.02	15.03	515,315	14.364	2.91%
2021-01-28	22.30	22.25	22.30	21.80	24.45	447,200	10,257,790	22.938	14.08	14.05	14.08	13.77	15.44	708,202	14.484	-9.53%
2021-01-27	24.65	24.20	24.65	22.00	25.55	393,000	9,506,310	24.189	15.57	15.28	15.57	13.89	16.13	622,369	15.274	-2.95%
2021-01-26	25.40	25.20	25.40	24.55	25.85	610,208	15,428,054	25.283	16.04	15.91	16.04	15.50	16.32	966,347	15.965	-0.78%
2021-01-25	25.60	25.50	25.60	21.40	25.60	910,600	21,662,100	23.789	16.17	16.10	16.17	13.51	16.17	1,442,058	15.022	13.27%
2021-01-22	22.60	22.55	22.60	21.75	23.80	926,400	21,013,120	22.683	14.27	14.24	14.27	13.73	15.03	1,467,080	14.323	-1.74%
2021-01-21	23.00	22.95	23.00	21.00	23.30	1,797,400	40,452,960	22.506	14.52	14.49	14.52	13.26	14.71	2,846,426	14.212	5.50%
2021-01-20	21.80	21.65	21.80	18.38	22.50	1,499,800	31,126,664	20.754	13.77	13.67	13.77	11.61	14.21	2,375,136	13.105	18.61%
2021-01-19	18.38	18.30	18.38	17.46	18.58	995,200	18,223,804	18.312	11.61	11.56	11.61	11.03	11.73	1,576,034	11.563	6.49%
2021-01-18	17.26	17.10	17.26	15.70	17.42	1,005,600	16,994,956	16.900	10.90	10.80	10.90	9.914	11.00	1,592,504	10.672	8.42%
2021-01-15	15.92	15.92	16.00	15.50	17.36	889,200	14,558,420	16.373	10.05	10.05	10.10	9.788	10.96	1,408,168	10.339	-1.49%
2021-01-14	16.16	16.04	16.16	13.82	16.76	1,961,800	30,532,596	15.564	10.20	10.13	10.20	8.727	10.58	3,106,776	9.8277	22.80%
2021-01-13	13.16	13.00	13.16	12.78	13.16	149,800	1,948,140	13.005	8.310	8.209	8.310	8.070	8.310	237,229	8.2121	2.49%
2021-01-12	12.84	12.68	12.88	12.50	12.92	133,200	1,688,532	12.677	8.108	8.007	8.133	7.893	8.158	210,940	8.0048	-0.31%
2021-01-11	12.88	12.82	12.88	12.14	12.90	346,600	4,337,408	12.514	8.133	8.095	8.133	7.666	8.146	548,888	7.9022	5.06%
2021-01-08	12.26	12.12	12.28	11.86	12.30	103,000	1,248,492	12.121	7.742	7.653	7.754	7.489	7.767	163,114	7.6541	3.20%
2021-01-07	11.88	11.62	11.88	11.48	11.90	134,600	1,569,416	11.660	7.502	7.338	7.502	7.249	7.514	213,157	7.3627	0.00%
2021-01-06	11.88	12.04	12.10	11.78	12.22	112,200	1,353,940	12.067	7.502	7.603	7.641	7.439	7.716	177,684	7.6199	-3.10%
2021-01-05	12.26	11.80	12.26	11.48	12.26	78,200	924,228	11.819	7.742	7.451	7.742	7.249	7.742	123,840	7.4631	2.85%
2021-01-04	11.92	11.88	11.92	11.50	12.18	193,800	2,317,588	11.959	7.527	7.502	7.527	7.262	7.691	306,909	7.5514	-3.72%
2020-12-31	12.38	11.76	12.38	11.70	12.38	81,600	976,888	11.972	7.817	7.426	7.817	7.388	7.817	129,225	7.5596	4.03%
2020-12-30	11.90	11.50	11.90	11.10	11.90	273,200	3,122,436	11.429	7.514	7.262	7.514	7.009	7.514	432,649	7.2170	6.06%
2020-12-29	11.22	11.20	11.30	11.02	11.50	117,800	1,306,148	11.088	7.085	7.072	7.135	6.959	7.262	186,552	7.0015	1.45%
2020-12-28	11.06	11.04	11.22	10.94	11.16	33,200	365,732	11.016	6.984	6.971	7.085	6.908	7.047	52,577	6.9562	0.55%
2020-12-24	11.00	10.76	11.00	10.74	11.10	277,200	3,044,128	10.982	6.946	6.794	6.946	6.782	7.009	438,984	6.9345	-0.18%
2020-12-23	11.02	11.02	11.44	10.90	11.48	67,800	748,388	11.038	6.959	6.959	7.224	6.883	7.249	107,370	6.9701	-1.61%
2020-12-22	11.20	10.92	11.20	10.90	11.50	73,800	827,604	11.214	7.072	6.896	7.072	6.883	7.262	116,872	7.0813	-2.61%
2020-12-21	11.50	11.48	11.50	11.42	11.60	315,400	3,626,192	11.497	7.262	7.249	7.262	7.211	7.325	499,479	7.2600	-2.71%
2020-12-18	11.82	11.66	11.98	11.70	11.98	36,800	435,764	11.841	7.464	7.363	7.565	7.388	7.565	58,278	7.4774	0.00%
2020-12-17	11.82	11.58	11.82	11.44	11.84	64,000	746,964	11.671	7.464	7.312	7.464	7.224	7.476	101,353	7.3699	2.43%
2020-12-16	11.54	11.54	11.78	11.48	11.52	22,800	262,040	11.493	7.287	7.287	7.439	7.249	7.274	36,107	7.2573	-0.52%
2020-12-15	11.60	11.60	11.86	11.58	11.90	43,400	506,740	11.676	7.325	7.325	7.489	7.312	7.514	68,730	7.3729	-1.69%
2020-12-14	11.80	11.42	11.80	11.48	11.80	23,000	268,364	11.668	7.451	7.211	7.451	7.249	7.451	36,424	7.3679	2.61%
2020-12-11	11.50	11.50	11.80	11.46	12.26	117,600	1,372,296	11.669	7.262	7.262	7.451	7.237	7.742	186,236	7.3686	-4.17%
2020-12-10	12.00	11.92	12.16	11.88	12.04	22,800	272,672	11.959	7.578	7.527	7.679	7.502	7.603	36,107	7.5518	-1.32%
2020-12-09	12.16	12.12	12.40	12.16	12.52	74,800	930,316	12.437	7.679	7.653	7.830	7.679	7.906	118,456	7.8537	-1.78%
2020-12-08	12.38	12.00	12.38	12.38	12.42	34,000	421,300	12.391	7.817	7.578	7.817	7.817	7.843	53,844	7.8245	-0.16%
2020-12-07	12.40	12.24	12.40	12.40	12.60	63,000	789,464	12.531	7.830	7.729	7.830	7.830	7.956	99,769	7.9129	0.00%
2020-12-04	12.40	12.06	12.40	11.90	12.40	39,400	475,316	12.064	7.830	7.615	7.830	7.514	7.830	62,395	7.6178	2.14%
2020-12-03	12.14	12.14	12.40	11.80	12.40	222,000	2,685,068	12.095	7.666	7.666	7.830	7.451	7.830	351,567	7.6374	-2.10%
2020-12-02	12.40	12.22	12.40	11.88	12.40	67,000	800,852	11.953	7.830	7.716	7.830	7.502	7.830	106,104	7.5478	4.38%
2020-12-01	11.88	12.20	12.48	11.80	12.40	417,400	5,003,348	11.987	7.502	7.704	7.881	7.451	7.830	661,009	7.5693	-4.19%
2020-11-30	12.40	12.40	12.50	12.40	12.72	37,600	475,676	12.651	7.830	7.830	7.893	7.830	8.032	59,545	7.9886	-4.62%
2020-11-27	13.00	12.44	13.00	12.46	13.00	88,800	1,116,480	12.573	8.209	7.855	8.209	7.868	8.209	140,627	7.9393	1.09%
2020-11-26	12.86	12.68	12.86	12.80	13.02	96,800	1,256,128	12.977	8.121	8.007	8.121	8.083	8.222	153,296	8.1941	-0.16%
2020-11-25	12.88	12.86	12.98	12.88	13.24	70,400	923,048	13.112	8.133	8.121	8.196	8.133	8.361	111,488	8.2794	0.00%
2020-11-24	12.88	12.88	13.02	12.86	13.26	303,000	3,965,104	13.086	8.133	8.133	8.222	8.121	8.373	479,841	8.2634	1.90%
2020-11-23	12.64	12.60	12.64	12.04	12.80	109,200	1,349,732	12.360	7.982	7.956	7.982	7.603	8.083	172,933	7.8049	5.33%
2020-11-20	12.00	11.90	12.00	12.00	12.90	627,000	7,838,404	12.501	7.578	7.514	7.578	7.578	8.146	992,939	7.8941	-2.44%
2020-11-19	12.30	12.30	12.32	11.76	12.88	212,000	2,630,968	12.410	7.767	7.767	7.780	7.426	8.133	335,731	7.8365	-1.44%
2020-11-18	12.48	12.48	12.50	12.48	12.88	236,600	3,019,840	12.764	7.881	7.881	7.893	7.881	8.133	374,688	8.0596	-3.26%
2020-11-17	12.90	12.90	12.98	12.76	13.00	30,600	393,472	12.859	8.146	8.146	8.196	8.057	8.209	48,459	8.1196	-0.62%
2020-11-16	12.98	12.88	12.98	12.50	13.16	58,372	756,666	12.963	8.196	8.133	8.196	7.893	8.310	92,440	8.1855	1.56%
2020-11-13	12.78	12.76	12.90	12.60	13.10	113,000	1,451,380	12.844	8.070	8.057	8.146	7.956	8.272	178,951	8.1105	-1.69%
2020-11-12	13.00	13.00	13.58	12.80	13.64	33,200	436,488	13.147	8.209	8.209	8.575	8.083	8.613	52,577	8.3019	-2.40%
2020-11-11	13.32	13.32	13.74	13.32	13.76	66,000	881,936	13.363	8.411	8.411	8.676	8.411	8.689	104,520	8.4380	-1.33%
2020-11-10	13.50	13.38	13.50	13.36	13.76	131,200	1,775,312	13.531	8.525	8.449	8.525	8.436	8.689	207,773	8.5445	-1.89%
2020-11-09	13.76	13.60	13.76	13.20	13.76	56,400	760,724	13.488	8.689	8.588	8.689	8.335	8.689	89,317	8.5171	4.08%
2020-11-06	13.22	13.22	13.42	13.10	13.46	166,400	2,215,068	13.312	8.348	8.348	8.474	8.272	8.499	263,517	8.4058	-0.15%
2020-11-05	13.24	13.18	13.24	13.00	13.32	295,000	3,887,124	13.177	8.361	8.323	8.361	8.209	8.411	467,172	8.3205	-0.15%
2020-11-04	13.26	13.26	13.48	13.08	13.50	8,800	117,040	13.300	8.373	8.373	8.512	8.259	8.525	13,936	8.3984	1.38%
2020-11-03	13.08	13.06	13.50	13.08	13.46	16,800	223,800	13.321	8.259	8.247	8.525	8.259	8.499	26,605	8.4119	-2.82%
2020-11-02	13.46	13.46	13.76	12.80	13.66	56,200	746,088	13.276	8.499	8.499	8.689	8.083	8.626	89,000	8.3830	2.91%
2020-10-30	13.08	13.08	13.78	12.92	13.80	34,600	468,476	13.540	8.259	8.259	8.701	8.158	8.714	54,794	8.5498	-2.39%
2020-10-29	13.40	13.34	13.40	13.02	13.52	12,200	161,884	13.269	8.462	8.424	8.462	8.222	8.537	19,320	8.3789	2.76%
2020-10-28	13.04	12.90	13.18	13.04	13.80	33,200	439,008	13.223	8.234	8.146	8.323	8.234	8.714	52,577	8.3499	-3.26%
2020-10-27	13.48	13.40	13.48	13.40	13.80	35,600	486,016	13.652	8.512	8.462	8.512	8.462	8.714	56,377	8.6208	-2.18%
2020-10-23	13.78	13.66	13.80	13.68	14.00	97,200	1,342,484	13.812	8.701	8.626	8.714	8.638	8.840	153,929	8.7214	-1.57%
2020-10-22	14.00	13.94	14.14	13.80	14.32	19,000	269,104	14.163	8.840	8.803	8.929	8.714	9.042	30,089	8.9436	-4.11%
2020-10-21	14.60	14.58	14.60	14.42	15.00	169,800	2,522,540	14.856	9.219	9.207	9.219	9.106	9.472	268,901	9.3809	0.27%
2020-10-20	14.56	14.50	14.56	13.60	14.56	87,400	1,231,260	14.088	9.194	9.156	9.194	8.588	9.194	138,410	8.8958	5.35%
2020-10-19	13.82	13.72	13.82	13.00	13.82	63,400	838,224	13.221	8.727	8.664	8.727	8.209	8.727	100,402	8.3486	4.38%
2020-10-16	13.24	13.40	13.68	13.18	13.48	51,000	678,608	13.306	8.361	8.462	8.638	8.323	8.512	80,765	8.4022	-1.05%
2020-10-15	13.38	13.36	13.38	13.22	14.28	75,600	1,027,916	13.597	8.449	8.436	8.449	8.348	9.017	119,723	8.5858	-6.95%
2020-10-14	14.38	14.00	14.38	13.70	14.50	104,400	1,446,632	13.857	9.080	8.840	9.080	8.651	9.156	165,332	8.7499	-0.42%
2020-10-12	14.44	14.30	14.44	13.90	14.50	91,800	1,309,920	14.269	9.118	9.030	9.118	8.777	9.156	145,378	9.0105	4.03%
2020-10-09	13.88	13.70	13.90	13.60	13.88	58,000	796,484	13.733	8.765	8.651	8.777	8.588	8.765	91,851	8.6715	0.00%
2020-10-08	13.88	13.76	13.88	13.60	13.88	151,400	2,082,676	13.756	8.765	8.689	8.765	8.588	8.765	239,762	8.6864	0.87%
2020-10-07	13.76	13.60	13.76	13.46	14.38	89,600	1,215,828	13.570	8.689	8.588	8.689	8.499	9.080	141,894	8.5686	5.20%
2020-10-06	13.08	13.08	13.48	12.82	13.80	177,000	2,334,848	13.191	8.259	8.259	8.512	8.095	8.714	280,303	8.3297	0.15%
2020-10-05	13.06	12.86	13.06	12.72	13.44	35,200	462,500	13.139	8.247	8.121	8.247	8.032	8.487	55,744	8.2969	-0.31%
2020-09-30	13.10	13.10	16.00	12.22	13.10	227,200	2,848,036	12.535	8.272	8.272	10.10	7.716	8.272	359,802	7.9156	7.20%
2020-09-29	12.22	12.14	12.22	12.00	12.42	154,800	1,893,460	12.232	7.716	7.666	7.716	7.578	7.843	245,147	7.7238	1.83%
2020-09-28	12.00	12.00	12.04	11.98	12.26	170,600	2,056,740	12.056	7.578	7.578	7.603	7.565	7.742	270,168	7.6128	-1.64%
2020-09-25	12.20	12.20	12.60	12.20	12.68	90,400	1,132,940	12.533	7.704	7.704	7.956	7.704	8.007	143,161	7.9138	-3.17%
2020-09-24	12.60	12.56	12.60	12.44	12.88	220,000	2,788,056	12.673	7.956	7.931	7.956	7.855	8.133	348,400	8.0025	-1.41%
2020-09-23	12.78	12.70	12.78	12.68	12.98	130,400	1,673,216	12.831	8.070	8.020	8.070	8.007	8.196	206,506	8.1025	-0.31%
2020-09-22	12.82	12.70	12.88	12.50	12.98	353,800	4,517,612	12.769	8.095	8.020	8.133	7.893	8.196	560,290	8.0630	0.31%
2020-09-21	12.78	12.78	12.80	12.48	12.86	326,000	4,114,692	12.622	8.070	8.070	8.083	7.881	8.121	516,265	7.9701	2.08%
2020-09-18	12.52	12.50	12.60	12.34	12.54	160,200	1,998,036	12.472	7.906	7.893	7.956	7.792	7.918	253,698	7.8756	0.00%
2020-09-17	12.52	12.50	12.60	12.04	12.52	74,000	916,652	12.387	7.906	7.893	7.956	7.603	7.906	117,189	7.8220	0.48%
2020-09-16	12.46	12.40	12.50	12.16	12.56	92,600	1,140,100	12.312	7.868	7.830	7.893	7.679	7.931	146,645	7.7746	2.30%
2020-09-15	12.18	12.18	12.26	12.14	12.32	125,200	1,531,108	12.229	7.691	7.691	7.742	7.666	7.780	198,271	7.7223	-0.16%
2020-09-14	12.20	12.10	12.36	11.68	12.40	88,800	1,084,772	12.216	7.704	7.641	7.805	7.375	7.830	140,627	7.7138	1.50%
2020-09-11	12.02	12.02	12.22	12.00	12.56	79,400	977,788	12.315	7.590	7.590	7.716	7.578	7.931	125,741	7.7762	-1.48%
2020-09-10	12.20	12.20	12.46	12.20	12.90	72,800	922,548	12.672	7.704	7.704	7.868	7.704	8.146	115,289	8.0021	-4.09%
2020-09-09	12.72	12.70	12.82	11.96	13.48	137,600	1,726,648	12.548	8.032	8.020	8.095	7.552	8.512	217,908	7.9237	5.30%
2020-09-08	12.08	12.08	12.18	12.04	12.24	47,200	571,408	12.106	7.628	7.628	7.691	7.603	7.729	74,748	7.6445	0.33%
2020-09-07	12.04	12.04	12.18	11.78	12.50	184,000	2,238,256	12.164	7.603	7.603	7.691	7.439	7.893	291,389	7.6813	2.03%
2020-09-04	11.80	11.80	11.88	11.70	12.34	68,800	818,580	11.898	7.451	7.451	7.502	7.388	7.792	108,954	7.5131	-1.83%
2020-09-03	12.02	12.02	12.08	11.56	12.22	88,000	1,057,444	12.016	7.590	7.590	7.628	7.300	7.716	139,360	7.5879	0.50%
2020-09-02	11.96	11.90	12.10	11.80	12.20	99,000	1,179,512	11.914	7.552	7.514	7.641	7.451	7.704	156,780	7.5234	-1.97%
2020-09-01	12.20	12.20	12.34	11.64	12.24	189,053	2,267,238	11.993	7.704	7.704	7.792	7.350	7.729	299,391	7.5728	1.84%
2020-08-31	11.98	11.88	11.98	11.44	12.28	243,200	2,887,608	11.873	7.565	7.502	7.565	7.224	7.754	385,140	7.4976	-4.62%
2020-08-28	12.56	12.40	12.56	12.10	12.56	163,000	2,027,328	12.438	7.931	7.830	7.931	7.641	7.931	258,133	7.8538	-0.48%
2020-08-27	12.62	12.54	12.62	11.90	12.90	185,200	2,306,296	12.453	7.969	7.918	7.969	7.514	8.146	293,289	7.8636	-2.62%
2020-08-26	12.96	12.78	12.96	12.80	13.30	156,800	2,054,916	13.105	8.184	8.070	8.184	8.083	8.398	248,314	8.2755	-2.11%
2020-08-25	13.24	13.20	13.24	13.08	13.44	101,600	1,341,044	13.199	8.361	8.335	8.361	8.259	8.487	160,897	8.3348	-0.60%
2020-08-24	13.32	13.20	13.32	12.98	13.42	174,000	2,305,168	13.248	8.411	8.335	8.411	8.196	8.474	275,553	8.3656	-0.75%
2020-08-21	13.42	13.38	13.42	13.20	13.68	90,000	1,209,160	13.435	8.474	8.449	8.474	8.335	8.638	142,527	8.4837	0.90%
2020-08-20	13.30	13.26	13.30	12.82	13.34	143,000	1,872,248	13.093	8.398	8.373	8.398	8.095	8.424	226,460	8.2675	3.10%
2020-08-19	12.90	12.88	12.90	12.82	13.60	110,000	1,431,816	13.017	8.146	8.133	8.146	8.095	8.588	174,200	8.2194	-5.70%
2020-08-18	13.68	13.46	13.68	13.44	14.00	50,600	690,692	13.650	8.638	8.499	8.638	8.487	8.840	80,132	8.6194	1.03%
2020-08-17	13.54	13.54	13.62	13.20	14.00	264,000	3,577,452	13.551	8.550	8.550	8.600	8.335	8.840	418,080	8.5569	-1.17%
2020-08-14	13.70	13.68	13.70	13.58	14.10	50,200	690,412	13.753	8.651	8.638	8.651	8.575	8.904	79,498	8.6846	-1.86%
2020-08-13	13.96	13.96	13.98	13.78	14.64	74,800	1,045,936	13.983	8.815	8.815	8.828	8.701	9.245	118,456	8.8297	-0.57%
2020-08-12	14.04	14.00	14.04	13.86	14.74	215,800	3,032,220	14.051	8.866	8.840	8.866	8.752	9.308	341,748	8.8727	-6.28%
2020-08-11	14.98	14.98	15.00	14.38	15.28	352,800	5,218,164	14.791	9.459	9.459	9.472	9.080	9.649	558,707	9.3397	5.20%
2020-08-10	14.24	14.24	14.30	13.92	15.40	329,400	4,733,856	14.371	8.992	8.992	9.030	8.790	9.724	521,649	9.0748	-4.94%
2020-08-07	14.98	14.94	14.98	14.58	15.98	471,000	7,078,328	15.028	9.459	9.434	9.459	9.207	10.09	745,892	9.4897	-2.09%
2020-08-06	15.30	15.30	15.36	14.92	15.98	636,800	9,817,480	15.417	9.661	9.661	9.699	9.421	10.09	1,008,459	9.7351	4.51%
2020-08-05	14.64	14.64	14.80	13.78	14.92	424,800	6,225,880	14.656	9.245	9.245	9.346	8.701	9.421	672,728	9.2547	2.38%
2020-08-04	14.30	14.28	14.30	13.10	14.66	621,200	8,802,748	14.171	9.030	9.017	9.030	8.272	9.257	983,754	8.9481	10.51%
2020-08-03	12.94	12.76	12.94	12.74	13.24	133,800	1,719,132	12.849	8.171	8.057	8.171	8.045	8.361	211,890	8.1133	-1.52%
2020-07-31	13.14	13.12	13.14	12.90	13.38	225,800	2,942,400	13.031	8.297	8.285	8.297	8.146	8.449	357,585	8.2285	-0.45%
2020-07-30	13.20	13.00	13.20	12.56	13.46	296,600	3,891,956	13.122	8.335	8.209	8.335	7.931	8.499	469,706	8.2859	2.33%
2020-07-29	12.90	12.72	12.90	12.52	12.98	120,400	1,540,628	12.796	8.146	8.032	8.146	7.906	8.196	190,670	8.0801	1.57%
2020-07-28	12.70	12.66	12.80	12.70	13.10	75,600	969,904	12.829	8.020	7.994	8.083	8.020	8.272	119,723	8.1012	0.16%
2020-07-27	12.68	12.68	12.76	12.60	12.90	408,800	5,195,480	12.709	8.007	8.007	8.057	7.956	8.146	647,390	8.0253	-0.94%
2020-07-24	12.80	12.72	12.80	12.48	13.14	459,600	5,825,588	12.675	8.083	8.032	8.083	7.881	8.297	727,839	8.0040	-1.54%
2020-07-23	13.00	12.98	13.06	12.48	13.22	94,200	1,220,536	12.957	8.209	8.196	8.247	7.881	8.348	149,178	8.1817	-0.31%
2020-07-22	13.04	13.00	13.04	12.74	13.46	304,600	3,988,268	13.094	8.234	8.209	8.234	8.045	8.499	482,375	8.2680	-3.12%
2020-07-21	13.46	13.30	13.46	11.92	13.54	920,600	11,791,584	12.809	8.499	8.398	8.499	7.527	8.550	1,457,895	8.0881	13.11%
2020-07-20	11.90	11.82	11.90	10.92	11.90	254,200	2,955,252	11.626	7.514	7.464	7.514	6.896	7.514	402,560	7.3411	5.50%
2020-07-17	11.28	11.26	11.30	10.78	11.44	161,600	1,822,124	11.276	7.123	7.110	7.135	6.807	7.224	255,915	7.1200	-0.18%
2020-07-16	11.30	11.00	11.30	10.60	12.12	498,600	5,567,072	11.165	7.135	6.946	7.135	6.693	7.653	789,601	7.0505	-5.83%
2020-07-15	12.00	12.00	12.10	11.50	13.62	304,000	3,690,808	12.141	7.578	7.578	7.641	7.262	8.600	481,425	7.6664	-4.00%
2020-07-14	12.50	12.50	12.64	12.20	13.72	1,405,600	17,811,692	12.672	7.893	7.893	7.982	7.704	8.664	2,225,958	8.0018	-5.73%
2020-07-13	13.26	12.98	13.26	10.92	13.30	1,041,800	12,834,180	12.319	8.373	8.196	8.373	6.896	8.398	1,649,831	7.7791	21.65%
2020-07-10	10.90	10.90	10.98	10.42	11.26	1,183,000	12,756,260	10.783	6.883	6.883	6.933	6.580	7.110	1,873,441	6.8090	1.49%
2020-07-09	10.74	10.66	10.74	9.600	10.78	1,109,800	11,345,344	10.223	6.782	6.731	6.782	6.062	6.807	1,757,518	6.4553	11.87%
2020-07-08	9.600	9.600	9.800	9.380	9.800	293,600	2,834,558	9.6545	6.062	6.062	6.188	5.923	6.188	464,955	6.0964	5.15%
2020-07-07	9.130	9.130	9.240	9.010	9.480	375,200	3,465,866	9.2374	5.765	5.765	5.835	5.689	5.986	594,180	5.8330	-4.00%
2020-07-06	9.510	9.500	9.510	9.200	10.06	271,000	2,547,376	9.3999	6.005	5.999	6.005	5.809	6.352	429,165	5.9357	3.82%
2020-07-03	9.160	9.100	9.160	9.050	9.370	113,000	1,035,486	9.1636	5.784	5.746	5.784	5.715	5.917	178,951	5.7864	1.78%
2020-07-02	9.000	9.000	9.120	8.980	9.310	232,400	2,112,398	9.0895	5.683	5.683	5.759	5.670	5.879	368,037	5.7396	-3.74%
2020-06-30	9.350	9.010	9.350	9.250	9.410	46,400	432,610	9.3235	5.904	5.689	5.904	5.841	5.942	73,481	5.8874	0.75%
2020-06-29	9.280	9.260	9.280	8.090	9.390	70,400	652,170	9.2638	5.860	5.847	5.860	5.108	5.929	111,488	5.8497	0.11%
2020-06-26	9.270	9.250	9.280	9.000	9.350	122,000	1,121,954	9.1963	5.854	5.841	5.860	5.683	5.904	193,204	5.8071	-0.32%
2020-06-24	9.300	9.260	9.300	9.190	9.470	148,600	1,374,794	9.2516	5.873	5.847	5.873	5.803	5.980	235,328	5.8420	-1.48%
2020-06-23	9.440	9.430	9.450	9.280	9.450	46,800	439,882	9.3992	5.961	5.955	5.967	5.860	5.967	74,114	5.9352	0.96%
2020-06-22	9.350	9.170	9.350	9.160	9.380	41,200	380,402	9.2331	5.904	5.790	5.904	5.784	5.923	65,246	5.8303	-1.58%
2020-06-19	9.500	9.350	9.500	9.340	9.550	137,400	1,301,818	9.4747	5.999	5.904	5.999	5.898	6.030	217,591	5.9829	-0.21%
2020-06-18	9.520	9.520	9.710	9.090	9.740	141,200	1,343,140	9.5123	6.011	6.011	6.131	5.740	6.150	223,609	6.0066	1.71%
2020-06-17	9.360	9.210	9.360	8.980	9.400	204,600	1,864,398	9.1124	5.910	5.816	5.910	5.670	5.936	324,012	5.7541	3.65%
2020-06-16	9.030	9.000	9.030	8.670	9.080	171,000	1,534,432	8.9733	5.702	5.683	5.702	5.475	5.734	270,802	5.6663	2.03%
2020-06-15	8.850	8.820	8.880	8.760	9.150	136,600	1,229,004	8.9971	5.588	5.569	5.607	5.532	5.778	216,325	5.6813	-2.53%
2020-06-12	9.080	9.020	9.180	8.960	9.090	73,800	664,372	9.0023	5.734	5.696	5.797	5.658	5.740	116,872	5.6846	-1.09%
2020-06-11	9.180	9.190	9.360	8.950	9.510	57,600	525,646	9.1258	5.797	5.803	5.910	5.652	6.005	91,217	5.7626	2.57%
2020-06-10	8.950	8.950	9.130	8.940	9.090	119,600	1,079,798	9.0284	5.652	5.652	5.765	5.645	5.740	189,403	5.7011	-0.16%
2020-06-09	9.400	9.230	9.490	9.150	9.560	230,800	2,138,772	9.2668	5.660	5.558	5.715	5.510	5.757	383,281	5.5802	2.62%
2020-06-08	9.160	9.160	9.370	9.130	9.380	270,400	2,510,156	9.2831	5.516	5.516	5.642	5.498	5.648	449,043	5.5900	-1.40%
2020-06-05	9.290	9.270	9.290	9.180	9.410	243,200	2,244,678	9.2298	5.594	5.582	5.594	5.528	5.666	403,873	5.5579	-1.28%
2020-06-04	9.410	9.410	9.510	9.200	9.700	313,800	2,944,312	9.3828	5.666	5.666	5.727	5.540	5.841	521,116	5.6500	-2.99%
2020-06-03	9.700	9.600	9.710	9.500	10.04	93,200	903,946	9.6990	5.841	5.781	5.847	5.721	6.046	154,774	5.8404	-1.02%
2020-06-02	9.800	9.800	9.840	9.790	10.30	141,400	1,411,352	9.9813	5.901	5.901	5.925	5.895	6.202	234,818	6.0104	-3.92%
2020-06-01	10.20	10.20	10.24	9.430	10.48	274,200	2,694,958	9.8284	6.142	6.142	6.166	5.678	6.311	455,353	5.9184	8.17%
2020-05-29	9.430	9.360	9.430	9.060	9.500	131,600	1,216,406	9.2432	5.678	5.636	5.678	5.456	5.721	218,543	5.5660	2.61%
2020-05-28	9.190	8.520	9.200	9.090	9.380	25,600	234,598	9.1640	5.534	5.130	5.540	5.474	5.648	42,513	5.5183	-2.03%
2020-05-27	9.380	9.060	9.390	9.050	9.500	94,000	866,156	9.2144	5.648	5.456	5.654	5.450	5.721	156,102	5.5486	0.32%
2020-05-26	9.350	9.320	9.400	9.050	9.500	78,600	740,870	9.4258	5.630	5.612	5.660	5.450	5.721	130,528	5.6759	3.31%
2020-05-25	9.050	9.050	9.120	8.920	9.500	199,600	1,834,712	9.1919	5.450	5.450	5.492	5.371	5.721	331,468	5.5351	0.89%
2020-05-22	8.970	8.800	8.970	8.880	9.360	56,800	513,956	9.0485	5.401	5.299	5.401	5.347	5.636	94,326	5.4487	-5.38%
2020-05-21	9.480	9.300	9.480	9.300	9.500	81,200	763,274	9.3999	5.709	5.600	5.709	5.600	5.721	134,846	5.6603	0.42%
2020-05-20	9.440	9.440	9.480	9.280	9.500	393,600	3,673,782	9.3338	5.684	5.684	5.709	5.588	5.721	653,636	5.6205	1.51%
2020-05-19	9.300	9.300	9.500	8.810	9.490	192,200	1,723,900	8.9693	5.600	5.600	5.721	5.305	5.715	319,179	5.4010	5.08%
2020-05-18	8.850	8.760	8.900	8.730	9.120	222,400	1,952,298	8.7783	5.329	5.275	5.359	5.257	5.492	369,331	5.2860	-1.12%
2020-05-15	8.950	8.900	8.950	8.660	9.110	546,200	4,828,372	8.8399	5.389	5.359	5.389	5.215	5.486	907,053	5.3231	0.00%
2020-05-14	8.950	8.950	9.260	8.950	9.200	209,400	1,902,368	9.0849	5.389	5.389	5.576	5.389	5.540	347,743	5.4706	-3.35%
2020-05-13	9.260	9.080	9.390	9.250	9.480	173,000	1,614,792	9.3341	5.576	5.468	5.654	5.570	5.709	287,294	5.6207	-1.59%
2020-05-12	9.410	9.380	9.410	9.300	9.500	238,800	2,234,410	9.3568	5.666	5.648	5.666	5.600	5.721	396,566	5.6344	-3.59%
2020-05-11	9.760	9.300	9.500	9.180	9.770	229,000	2,133,398	9.3161	5.877	5.600	5.721	5.528	5.883	380,292	5.6099	5.06%
2020-05-08	9.290	9.160	9.300	8.900	9.390	203,800	1,831,566	8.9871	5.594	5.516	5.600	5.359	5.654	338,443	5.4117	4.62%
2020-05-07	8.880	8.710	8.880	8.700	9.010	126,800	1,137,532	8.9711	5.347	5.245	5.347	5.239	5.426	210,572	5.4021	3.86%
2020-05-06	8.550	8.550	8.880	8.510	8.890	267,200	2,319,512	8.6808	5.149	5.149	5.347	5.124	5.353	443,729	5.2273	-3.82%
2020-05-05	8.890	8.890	8.930	8.860	9.170	49,800	445,730	8.9504	5.353	5.353	5.377	5.335	5.522	82,701	5.3897	-0.56%
2020-05-04	8.940	8.800	8.950	8.600	8.950	43,400	381,530	8.7910	5.383	5.299	5.389	5.179	5.389	72,073	5.2937	-0.11%
2020-04-29	8.950	8.950	9.170	8.940	9.160	41,000	368,322	8.9835	5.389	5.389	5.522	5.383	5.516	68,087	5.4096	-2.40%
2020-04-28	9.170	8.970	9.170	9.000	9.250	55,800	508,658	9.1157	5.522	5.401	5.522	5.420	5.570	92,665	5.4892	-0.76%
2020-04-27	9.240	9.070	9.240	8.900	9.500	38,600	355,224	9.2027	5.564	5.462	5.564	5.359	5.721	64,102	5.5416	2.55%
2020-04-24	9.010	9.010	9.050	8.880	9.320	382,400	3,424,056	8.9541	5.426	5.426	5.450	5.347	5.612	635,037	5.3919	-1.85%
2020-04-23	9.180	9.080	9.180	9.050	9.640	160,800	1,524,682	9.4819	5.528	5.468	5.528	5.450	5.805	267,034	5.7097	0.99%
2020-04-22	9.090	9.080	9.190	8.950	9.360	127,600	1,168,898	9.1606	5.474	5.468	5.534	5.389	5.636	211,900	5.5163	-2.26%
2020-04-21	9.300	9.190	9.300	-	-	0	0	-	5.600	5.534	5.600	-	-	0	-	-0.85%
2020-04-20	9.380	9.260	9.430	9.360	9.480	39,800	373,272	9.3787	5.648	5.576	5.678	5.636	5.709	66,094	5.6476	0.11%
2020-04-17	9.370	9.250	9.380	9.360	9.810	132,800	1,263,660	9.5155	5.642	5.570	5.648	5.636	5.907	220,536	5.7300	-2.09%
2020-04-16	9.570	9.390	9.570	9.500	9.610	113,200	1,083,860	9.5747	5.763	5.654	5.763	5.721	5.787	187,987	5.7656	-0.31%
2020-04-15	9.600	9.450	9.600	9.450	9.640	68,800	656,366	9.5402	5.781	5.691	5.781	5.691	5.805	114,254	5.7448	1.69%
2020-04-14	9.440	9.140	9.440	8.940	9.480	118,600	1,093,994	9.2242	5.684	5.504	5.684	5.383	5.709	196,954	5.5546	5.59%
2020-04-09	8.940	8.940	9.130	8.890	9.200	229,800	2,066,462	8.9924	5.383	5.383	5.498	5.353	5.540	381,620	5.4150	0.00%
2020-04-08	8.940	8.940	9.110	8.910	9.430	105,800	960,518	9.0786	5.383	5.383	5.486	5.365	5.678	175,698	5.4669	-5.20%
2020-04-07	9.430	9.290	9.430	9.300	9.640	49,200	459,602	9.3415	5.678	5.594	5.678	5.600	5.805	81,705	5.6252	-0.63%
2020-04-06	9.490	9.480	9.490	9.460	9.820	178,800	1,709,614	9.5616	5.715	5.709	5.715	5.697	5.913	296,926	5.7577	-3.26%
2020-04-03	9.810	9.600	9.820	9.600	9.880	7,600	74,724	9.8321	5.907	5.781	5.913	5.781	5.949	12,621	5.9206	0.20%
2020-04-02	9.790	9.640	9.800	9.490	9.900	137,800	1,336,528	9.6990	5.895	5.805	5.901	5.715	5.961	228,839	5.8405	3.05%
2020-04-01	9.500	9.400	9.500	9.360	9.990	51,400	499,724	9.7223	5.721	5.660	5.721	5.636	6.016	85,358	5.8544	-4.04%
2020-03-31	9.900	9.690	9.900	9.210	10.04	260,800	2,545,834	9.7616	5.961	5.835	5.961	5.546	6.046	433,101	5.8782	7.49%
2020-03-30	9.210	9.100	9.210	8.790	9.320	240,200	2,137,430	8.8985	5.546	5.480	5.546	5.293	5.612	398,891	5.3584	5.62%
2020-03-27	8.720	8.720	8.840	8.600	8.740	149,800	1,292,672	8.6293	5.251	5.251	5.323	5.179	5.263	248,767	5.1963	2.59%
2020-03-26	8.500	8.400	8.500	8.330	9.000	60,200	524,880	8.7189	5.118	5.058	5.118	5.016	5.420	99,972	5.2503	0.00%
2020-03-25	8.500	8.280	8.500	8.310	8.600	116,800	987,246	8.4524	5.118	4.986	5.118	5.004	5.179	193,965	5.0898	3.41%
2020-03-24	8.220	8.200	8.300	8.140	8.690	156,000	1,289,436	8.2656	4.950	4.938	4.998	4.902	5.233	259,063	4.9773	1.48%
2020-03-23	8.100	8.100	8.250	8.050	8.700	92,800	753,300	8.1175	4.878	4.878	4.968	4.847	5.239	154,109	4.8881	-5.26%
2020-03-20	8.550	8.550	8.700	8.210	9.090	109,400	927,478	8.4779	5.149	5.149	5.239	4.944	5.474	181,676	5.1051	3.89%
2020-03-19	8.230	8.100	8.230	7.980	8.450	277,000	2,280,462	8.2327	4.956	4.878	4.956	4.805	5.088	460,003	4.9575	-2.60%
2020-03-18	8.450	8.360	8.460	8.360	9.360	86,600	755,784	8.7273	5.088	5.034	5.094	5.034	5.636	143,813	5.2553	-5.16%
2020-03-17	8.910	8.910	9.360	8.550	9.210	151,927	1,359,919	8.9511	5.365	5.365	5.636	5.149	5.546	252,299	5.3901	-0.56%
2020-03-16	8.960	8.910	8.960	8.830	9.620	100,800	947,972	9.4045	5.395	5.365	5.395	5.317	5.793	167,395	5.6631	-6.67%
2020-03-13	9.600	9.600	9.630	9.410	9.690	186,200	1,769,962	9.5057	5.781	5.781	5.799	5.666	5.835	309,215	5.7240	-3.71%
2020-03-12	9.970	9.900	9.960	9.900	10.00	10,200	101,496	9.9506	6.004	5.961	5.998	5.961	6.022	16,939	5.9919	-0.30%
2020-03-11	10.00	10.00	10.04	9.980	10.50	39,600	402,402	10.162	6.022	6.022	6.046	6.010	6.323	65,762	6.1190	-0.99%
2020-03-10	10.10	10.10	10.18	9.900	10.52	50,600	510,582	10.091	6.082	6.082	6.130	5.961	6.335	84,029	6.0762	2.02%
2020-03-09	9.900	9.900	9.920	9.830	10.36	308,200	3,071,214	9.9650	5.961	5.961	5.974	5.919	6.238	511,816	6.0006	-5.53%
2020-03-06	10.48	10.48	10.50	10.48	10.70	26,400	279,028	10.569	6.311	6.311	6.323	6.311	6.443	43,841	6.3645	-1.13%
2020-03-05	10.60	10.60	10.72	10.48	10.92	252,000	2,686,172	10.659	6.383	6.383	6.455	6.311	6.576	418,487	6.4188	0.00%
2020-03-04	10.60	10.60	10.72	10.50	10.86	113,400	1,208,604	10.658	6.383	6.383	6.455	6.323	6.540	188,319	6.4179	-0.19%
2020-03-03	10.62	10.62	10.78	10.40	11.12	544,000	5,841,420	10.738	6.395	6.395	6.491	6.263	6.696	903,400	6.4660	4.94%
2020-03-02	10.12	10.08	10.12	10.08	10.56	283,200	2,896,088	10.226	6.094	6.070	6.094	6.070	6.359	470,299	6.1580	0.40%
2020-02-28	10.08	10.08	10.16	9.820	10.56	153,800	1,542,352	10.028	6.070	6.070	6.118	5.913	6.359	255,410	6.0387	-2.89%
2020-02-27	10.38	10.38	10.58	9.660	10.62	269,200	2,724,938	10.122	6.251	6.251	6.371	5.817	6.395	447,050	6.0954	3.59%
2020-02-26	10.02	9.960	10.00	9.930	10.50	168,600	1,712,184	10.155	6.034	5.998	6.022	5.980	6.323	279,988	6.1152	-1.76%
2020-02-25	10.20	10.20	10.40	9.900	10.50	184,000	1,841,978	10.011	6.142	6.142	6.263	5.961	6.323	305,562	6.0282	0.99%
2020-02-24	10.10	10.10	10.20	10.06	10.74	278,200	2,863,408	10.293	6.082	6.082	6.142	6.058	6.467	461,996	6.1979	-3.81%
2020-02-21	10.50	10.50	10.60	9.400	11.02	300,400	3,158,660	10.515	6.323	6.323	6.383	5.660	6.636	498,863	6.3317	-3.67%
2020-02-20	10.90	10.90	11.00	10.84	11.22	347,600	3,843,332	11.057	6.564	6.564	6.624	6.528	6.756	577,246	6.6580	0.55%
2020-02-19	10.84	10.84	11.00	10.64	11.72	472,400	5,260,168	11.135	6.528	6.528	6.624	6.407	7.057	784,497	6.7052	-6.23%
2020-02-18	11.56	11.56	11.72	11.30	11.80	501,200	5,806,552	11.585	6.961	6.961	7.057	6.805	7.106	832,324	6.9763	2.30%
2020-02-17	11.30	11.30	11.50	10.70	11.56	1,298,600	14,695,856	11.317	6.805	6.805	6.925	6.443	6.961	2,156,535	6.8146	5.61%
2020-02-14	10.70	10.70	10.80	10.58	11.10	608,800	6,661,232	10.942	6.443	6.443	6.503	6.371	6.684	1,011,011	6.5887	2.29%
2020-02-13	10.46	10.42	10.46	9.820	10.84	731,200	7,381,834	10.096	6.299	6.275	6.299	5.913	6.528	1,214,276	6.0792	8.06%
2020-02-12	9.680	9.670	9.780	9.380	9.950	378,200	3,691,338	9.7603	5.829	5.823	5.889	5.648	5.992	628,062	5.8773	4.76%
2020-02-11	9.240	9.180	9.240	8.910	10.00	400,600	3,832,268	9.5663	5.564	5.528	5.564	5.365	6.022	665,261	5.7605	-2.74%
2020-02-10	9.500	9.500	9.790	8.770	10.18	1,375,400	12,805,090	9.3101	5.721	5.721	5.895	5.281	6.130	2,284,074	5.6062	11.76%
2020-02-07	8.500	8.430	8.500	8.200	8.900	516,000	4,391,388	8.5104	5.118	5.076	5.118	4.938	5.359	856,901	5.1247	3.91%
2020-02-06	8.180	8.170	8.330	8.100	8.390	816,600	6,678,908	8.1789	4.926	4.920	5.016	4.878	5.052	1,356,096	4.9251	2.25%
2020-02-05	8.000	7.550	8.000	7.980	8.090	44,600	358,508	8.0383	4.817	4.546	4.817	4.805	4.872	74,066	4.8404	-0.25%
2020-02-04	8.020	7.810	8.080	7.700	8.100	43,000	340,174	7.9110	4.829	4.703	4.866	4.637	4.878	71,408	4.7638	2.95%
2020-02-03	7.790	7.100	7.790	7.830	7.840	1,000	7,836	7.8360	4.691	4.275	4.691	4.715	4.721	1,661	4.7186	0.13%
2020-01-31	7.780	7.600	7.780	7.510	8.080	1,800	14,258	7.9211	4.685	4.576	4.685	4.522	4.866	2,989	4.7699	3.73%
2020-01-30	7.500	7.380	7.500	7.490	7.770	54,400	408,846	7.5156	4.516	4.444	4.516	4.510	4.679	90,340	4.5256	-2.09%
2020-01-29	7.660	7.580	7.660	7.600	8.000	19,200	148,706	7.7451	4.613	4.564	4.613	4.576	4.817	31,885	4.6639	-4.84%
2020-01-24	8.050	7.610	8.090	-	-	0	0	-	4.847	4.583	4.872	-	-	0	-	0.00%
2020-01-23	8.050	7.610	8.050	-	-	0	0	-	4.847	4.583	4.847	-	-	0	-	-0.49%
2020-01-22	8.090	7.850	8.090	7.650	8.100	56,200	437,222	7.7798	4.872	4.727	4.872	4.607	4.878	93,329	4.6847	4.79%
2020-01-21	7.720	7.700	7.840	7.700	7.990	114,400	896,222	7.8341	4.649	4.637	4.721	4.637	4.811	189,980	4.7175	-3.74%
2020-01-20	8.020	7.900	8.030	7.880	8.040	64,800	513,718	7.9277	4.829	4.757	4.835	4.745	4.841	107,611	4.7738	-0.25%
2020-01-17	8.040	8.040	8.190	8.040	8.190	72,600	589,338	8.1176	4.841	4.841	4.932	4.841	4.932	120,564	4.8882	-0.74%
2020-01-16	8.100	7.910	8.100	7.900	8.100	73,800	589,110	7.9825	4.878	4.763	4.878	4.757	4.878	122,557	4.8068	2.53%
2020-01-15	7.900	7.840	7.900	7.830	8.010	31,400	248,608	7.9175	4.757	4.721	4.757	4.715	4.823	52,145	4.7676	-1.25%
2020-01-14	8.000	7.850	8.000	7.800	8.050	12,200	97,200	7.9672	4.817	4.727	4.817	4.697	4.847	20,260	4.7976	0.00%
2020-01-13	8.000	7.770	8.000	7.630	8.000	104,000	806,140	7.7513	4.817	4.679	4.817	4.595	4.817	172,709	4.6676	2.43%
2020-01-10	7.810	7.810	7.890	7.580	7.780	15,000	115,986	7.7324	4.703	4.703	4.751	4.564	4.685	24,910	4.6562	0.13%
2020-01-09	7.800	7.700	7.800	7.670	7.840	73,600	567,904	7.7161	4.697	4.637	4.697	4.619	4.721	122,225	4.6464	1.69%
2020-01-08	7.670	7.530	7.670	7.530	7.710	19,000	145,330	7.6489	4.619	4.534	4.619	4.534	4.643	31,553	4.6060	0.00%
2020-01-07	7.670	7.590	7.670	7.410	7.710	63,800	483,518	7.5787	4.619	4.570	4.619	4.462	4.643	105,950	4.5636	-1.67%
2020-01-06	7.800	7.510	7.800	7.510	7.840	9,000	68,532	7.6147	4.697	4.522	4.697	4.522	4.721	14,946	4.5853	1.69%
2020-01-03	7.670	7.530	7.750	7.510	7.800	49,600	379,096	7.6431	4.619	4.534	4.667	4.522	4.697	82,369	4.6024	-1.29%
2020-01-02	7.770	7.550	7.770	7.400	7.880	37,400	288,078	7.7026	4.679	4.546	4.679	4.456	4.745	62,109	4.6383	4.30%
2019-12-31	7.450	7.380	7.870	-	-	0	0	-	4.486	4.444	4.739	-	-	0	-	0.00%
2019-12-30	7.450	7.450	7.700	7.440	7.970	23,400	176,260	7.5325	4.486	4.486	4.637	4.480	4.799	38,859	4.5358	-1.32%
2019-12-27	7.550	7.550	7.650	7.550	7.650	39,800	302,550	7.6018	4.546	4.546	4.607	4.546	4.607	66,094	4.5775	2.72%
2019-12-24	7.350	7.300	7.550	7.350	7.670	39,800	300,448	7.5489	4.426	4.396	4.546	4.426	4.619	66,094	4.5457	-2.00%
2019-12-23	7.500	7.410	7.550	7.500	7.770	87,000	656,264	7.5433	4.516	4.462	4.546	4.516	4.679	144,478	4.5423	-2.60%
2019-12-20	7.700	7.600	7.700	7.680	7.710	170,400	1,311,498	7.6966	4.637	4.576	4.637	4.625	4.643	282,977	4.6346	-0.65%
2019-12-19	7.750	7.750	7.840	7.700	7.840	85,200	657,824	7.7209	4.667	4.667	4.721	4.637	4.721	141,488	4.6493	-0.64%
2019-12-18	7.800	7.800	7.840	7.700	7.850	15,200	117,982	7.7620	4.697	4.697	4.721	4.637	4.727	25,242	4.6740	0.00%
2019-12-17	7.800	7.800	7.830	7.680	7.840	72,400	564,250	7.7935	4.697	4.697	4.715	4.625	4.721	120,232	4.6930	0.00%
2019-12-16	7.800	7.680	7.800	7.660	7.890	87,600	676,608	7.7238	4.697	4.625	4.697	4.613	4.751	145,474	4.6511	0.26%
2019-12-13	7.780	7.700	7.800	7.650	7.960	71,200	557,020	7.8233	4.685	4.637	4.697	4.607	4.793	118,239	4.7110	-2.75%
2019-12-12	8.000	7.800	8.000	7.700	8.020	84,600	668,702	7.9043	4.817	4.697	4.817	4.637	4.829	140,492	4.7597	0.25%
2019-12-11	7.980	7.850	7.980	7.800	8.000	19,200	150,688	7.8483	4.805	4.727	4.805	4.697	4.817	31,885	4.7260	-0.37%
2019-12-10	8.010	7.850	7.990	7.810	8.060	27,200	215,516	7.9234	4.823	4.727	4.811	4.703	4.853	45,170	4.7712	-1.11%
2019-12-09	8.100	7.880	8.100	-	-	0	0	-	4.878	4.745	4.878	-	-	0	-	0.00%
2019-12-06	8.100	8.020	8.100	7.800	8.100	5,600	45,300	8.0893	4.878	4.829	4.878	4.697	4.878	9,300	4.8711	-0.74%
2019-12-05	8.160	7.900	8.160	8.100	8.160	24,000	194,616	8.1090	4.914	4.757	4.914	4.878	4.914	39,856	4.8830	0.74%
2019-12-04	8.100	7.950	8.140	8.100	8.180	3,000	24,420	8.1400	4.878	4.787	4.902	4.878	4.926	4,982	4.9017	2.53%
2019-12-03	7.900	7.900	8.000	7.880	8.000	118,600	939,022	7.9176	4.757	4.757	4.817	4.745	4.817	196,954	4.7677	-1.25%
2019-12-02	8.000	8.000	8.140	8.000	8.240	28,400	228,096	8.0315	4.817	4.817	4.902	4.817	4.962	47,163	4.8364	-2.91%
2019-11-29	8.240	8.010	8.260	-	-	0	0	-	4.962	4.823	4.974	-	-	0	-	0.00%
2019-11-28	8.240	8.150	8.240	8.020	8.260	20,200	163,690	8.1035	4.962	4.908	4.962	4.829	4.974	33,545	4.8797	1.98%
2019-11-27	8.080	8.050	8.270	8.080	8.620	174,400	1,481,500	8.4948	4.866	4.847	4.980	4.866	5.191	289,619	5.1153	-1.46%
2019-11-26	8.200	8.200	8.480	-	-	0	0	-	4.938	4.938	5.106	-	-	0	-	2.89%
2019-11-25	7.970	7.970	8.500	-	-	200	1,590	7.9500	4.799	4.799	5.118	-	-	332	4.7872	0.25%
2019-11-22	7.950	7.810	8.110	7.950	8.420	30,000	242,960	8.0987	4.787	4.703	4.884	4.787	5.070	49,820	4.8768	-0.63%
2019-11-21	8.000	8.030	8.050	7.800	8.080	40,400	323,282	8.0020	4.817	4.835	4.847	4.697	4.866	67,091	4.8186	1.27%
2019-11-20	7.900	7.900	8.080	7.900	8.180	7,800	63,656	8.1610	4.757	4.757	4.866	4.757	4.926	12,953	4.9143	-2.47%
2019-11-19	8.100	8.100	8.300	7.990	8.100	18,600	149,482	8.0367	4.878	4.878	4.998	4.811	4.878	30,888	4.8394	1.25%
2019-11-18	8.000	7.920	8.000	7.920	8.000	5,600	44,496	7.9457	4.817	4.769	4.817	4.769	4.817	9,300	4.7847	0.38%
2019-11-15	7.970	7.920	7.980	7.970	8.190	35,600	287,158	8.0662	4.799	4.769	4.805	4.799	4.932	59,120	4.8572	-0.87%
2019-11-14	8.040	8.000	8.040	8.000	8.100	3,200	25,870	8.0844	4.841	4.817	4.841	4.817	4.878	5,314	4.8682	0.50%
2019-11-13	8.000	8.000	8.030	7.940	8.400	11,800	97,066	8.2259	4.817	4.817	4.835	4.781	5.058	19,596	4.9534	0.00%
2019-11-12	8.000	8.000	8.140	8.000	8.170	64,400	516,376	8.0183	4.817	4.817	4.902	4.817	4.920	106,947	4.8284	-1.23%
2019-11-11	8.100	8.070	8.100	8.100	8.300	10,800	87,892	8.1381	4.878	4.860	4.878	4.878	4.998	17,935	4.9005	0.00%
2019-11-08	8.100	8.100	8.300	8.100	8.300	28,400	233,480	8.2211	4.878	4.878	4.998	4.878	4.998	47,163	4.9505	-2.41%
2019-11-07	8.300	8.110	8.300	8.050	8.470	45,600	369,458	8.1021	4.998	4.884	4.998	4.847	5.100	75,726	4.8789	1.34%
2019-11-06	8.190	8.190	8.270	8.000	8.350	25,400	205,190	8.0783	4.932	4.932	4.980	4.817	5.028	42,181	4.8645	-3.76%
2019-11-05	8.510	8.100	8.600	8.030	8.650	5,000	41,338	8.2676	5.124	4.878	5.179	4.835	5.209	8,303	4.9785	0.12%
2019-11-04	8.500	8.170	8.500	8.500	8.660	2,000	17,112	8.5560	5.118	4.920	5.118	5.118	5.215	3,321	5.1522	0.00%
2019-11-01	8.500	8.300	8.500	8.300	8.700	15,400	129,242	8.3923	5.118	4.998	5.118	4.998	5.239	25,574	5.0536	2.41%
2019-10-31	8.300	8.300	8.480	8.230	8.500	34,000	284,126	8.3566	4.998	4.998	5.106	4.956	5.118	56,462	5.0321	-0.95%
2019-10-30	8.380	8.200	8.490	8.000	8.490	25,800	213,202	8.2636	5.046	4.938	5.112	4.817	5.112	42,845	4.9761	2.70%
2019-10-29	8.160	8.160	8.630	8.100	8.680	72,800	591,630	8.1268	4.914	4.914	5.197	4.878	5.227	120,896	4.8937	-6.10%
2019-10-28	8.690	8.350	8.690	8.300	8.690	7,400	62,282	8.4165	5.233	5.028	5.233	4.998	5.233	12,289	5.0682	4.70%
2019-10-25	8.300	8.300	8.600	8.300	8.910	88,200	760,532	8.6228	4.998	4.998	5.179	4.998	5.365	146,470	5.1924	-0.48%
2019-10-24	8.340	8.030	8.400	-	-	0	0	-	5.022	4.835	5.058	-	-	0	-	0.00%
2019-10-23	8.340	8.160	8.380	-	-	0	0	-	5.022	4.914	5.046	-	-	0	-	-0.71%
2019-10-22	8.400	8.400	8.440	8.030	8.650	30,800	259,280	8.4182	5.058	5.058	5.082	4.835	5.209	51,148	5.0692	5.00%
2019-10-21	8.000	8.000	8.390	-	-	0	0	-	4.817	4.817	5.052	-	-	0	-	0.13%
2019-10-18	7.990	7.990	8.320	7.990	8.400	37,200	306,998	8.2526	4.811	4.811	5.010	4.811	5.058	61,777	4.9695	0.00%
2019-10-17	7.990	7.910	7.970	7.710	8.350	280,400	2,272,306	8.1038	4.811	4.763	4.799	4.643	5.028	465,650	4.8799	0.50%
2019-10-16	7.950	7.880	7.950	7.800	8.090	207,600	1,647,696	7.9369	4.787	4.745	4.787	4.697	4.872	344,753	4.7793	0.51%
2019-10-15	7.910	7.780	7.910	7.100	8.410	304,000	2,325,290	7.6490	4.763	4.685	4.763	4.275	5.064	504,841	4.6060	-5.83%
2019-10-14	8.400	8.300	8.380	-	-	0	0	-	5.058	4.998	5.046	-	-	0	-	0.00%
2019-10-11	8.400	8.230	8.400	8.120	8.610	68,000	570,238	8.3859	5.058	4.956	5.058	4.890	5.185	112,925	5.0497	0.48%
2019-10-10	8.360	8.320	8.480	7.800	8.490	38,800	312,700	8.0593	5.034	5.010	5.106	4.697	5.112	64,434	4.8531	-2.79%
2019-10-09	8.600	8.180	8.700	8.500	8.600	15,000	128,250	8.5500	5.179	4.926	5.239	5.118	5.179	24,910	5.1486	0.00%
2019-10-08	8.600	8.600	8.880	8.520	8.880	134,400	1,167,198	8.6845	5.179	5.179	5.347	5.130	5.347	223,193	5.2295	-3.15%
2019-10-04	8.880	8.810	8.880	8.500	8.880	176,800	1,560,038	8.8237	5.347	5.305	5.347	5.118	5.347	293,605	5.3134	0.00%
2019-10-03	8.880	8.850	8.880	8.810	9.000	70,200	627,014	8.9318	5.347	5.329	5.347	5.305	5.420	116,578	5.3785	-0.78%
2019-10-02	8.950	8.900	9.050	8.950	9.110	55,400	503,816	9.0942	5.389	5.359	5.450	5.389	5.486	92,001	5.4762	1.70%
2019-09-30	8.800	8.500	8.990	8.500	9.100	180,800	1,619,816	8.9592	5.299	5.118	5.414	5.118	5.480	300,248	5.3949	-2.76%
2019-09-27	9.050	9.000	9.050	9.000	9.100	251,800	2,267,046	9.0034	5.450	5.420	5.450	5.420	5.480	418,155	5.4215	-0.11%
2019-09-26	9.060	8.760	9.060	8.720	9.100	19,600	173,190	8.8362	5.456	5.275	5.456	5.251	5.480	32,549	5.3209	4.02%
2019-09-25	8.710	8.700	8.720	8.700	8.900	36,000	314,848	8.7458	5.245	5.239	5.251	5.239	5.359	59,784	5.2664	-2.13%
2019-09-24	8.900	8.720	8.900	8.620	9.010	508,000	4,516,448	8.8906	5.359	5.251	5.359	5.191	5.426	843,616	5.3537	5.95%
2019-09-23	8.400	8.260	8.400	8.260	8.500	33,600	281,092	8.3658	5.058	4.974	5.058	4.974	5.118	55,798	5.0377	-1.18%
2019-09-20	8.500	8.400	8.500	8.500	8.880	218,200	1,893,488	8.6778	5.118	5.058	5.118	5.118	5.347	362,356	5.2255	0.00%
2019-09-19	8.500	8.200	8.500	8.490	8.500	94,000	798,988	8.4999	5.118	4.938	5.118	5.112	5.118	156,102	5.1184	0.00%
2019-09-18	8.500	8.310	8.500	8.470	8.910	167,000	1,427,326	8.5469	5.118	5.004	5.118	5.100	5.365	277,331	5.1467	-2.07%
2019-09-17	8.680	8.280	8.680	-	-	0	0	-	5.227	4.986	5.227	-	-	0	-	0.00%
2019-09-16	8.680	8.400	8.680	8.680	8.680	95,800	831,544	8.6800	5.227	5.058	5.227	5.227	5.227	159,091	5.2268	0.46%
2019-09-13	8.640	8.530	8.640	8.600	8.750	9,800	84,794	8.6524	5.203	5.137	5.203	5.179	5.269	16,274	5.2102	0.47%
2019-09-12	8.600	8.500	8.640	-	-	0	0	-	5.179	5.118	5.203	-	-	0	-	0.00%
2019-09-11	8.600	8.350	8.600	8.600	8.600	20,800	178,880	8.6000	5.179	5.028	5.179	5.179	5.179	34,542	5.1787	0.23%
2019-09-10	8.580	8.450	8.580	8.490	8.890	36,400	312,562	8.5869	5.167	5.088	5.167	5.112	5.353	60,448	5.1708	1.66%
2019-09-09	8.440	8.440	8.680	8.440	8.690	6,000	51,652	8.6087	5.082	5.082	5.227	5.082	5.233	9,964	5.1839	0.48%
2019-09-06	8.400	8.380	8.500	8.400	8.500	51,000	433,460	8.4992	5.058	5.046	5.118	5.058	5.118	84,694	5.1180	-3.45%
2019-09-05	8.700	8.380	8.850	8.310	8.890	8,150	69,454	8.5220	5.239	5.046	5.329	5.004	5.353	13,534	5.1317	-2.14%
2019-09-04	8.890	8.500	8.890	8.800	8.890	24,000	211,394	8.8081	5.353	5.118	5.353	5.299	5.353	39,856	5.3040	1.02%
2019-09-03	8.800	8.240	8.800	8.400	8.800	80,000	676,240	8.4530	5.299	4.962	5.299	5.058	5.299	132,853	5.0901	7.32%
2019-09-02	8.200	8.200	8.250	8.090	8.810	26,400	223,194	8.4543	4.938	4.938	4.968	4.872	5.305	43,841	5.0909	-5.86%
2019-08-30	8.710	7.900	8.710	8.710	8.750	65,800	573,126	8.7101	5.245	4.757	5.245	5.245	5.269	109,272	5.2450	0.11%
2019-08-29	8.700	7.950	8.700	-	-	0	0	-	5.239	4.787	5.239	-	-	0	-	-0.11%
2019-08-28	8.710	8.710	8.800	8.700	8.710	17,800	155,010	8.7084	5.245	5.245	5.299	5.239	5.245	29,560	5.2439	0.11%
2019-08-27	8.700	8.580	8.700	8.580	8.700	12,400	106,640	8.6000	5.239	5.167	5.239	5.167	5.239	20,592	5.1787	1.40%
2019-08-26	8.580	8.250	8.580	8.590	8.600	5,200	44,670	8.5904	5.167	4.968	5.167	5.173	5.179	8,635	5.1729	-0.23%
2019-08-23	8.600	8.240	8.600	8.610	8.700	6,400	55,228	8.6294	5.179	4.962	5.179	5.185	5.239	10,628	5.1963	-0.12%
2019-08-22	8.610	8.300	8.710	8.610	8.730	18,000	156,760	8.7089	5.185	4.998	5.245	5.185	5.257	29,892	5.2442	-1.26%
2019-08-21	8.720	8.720	8.990	8.510	8.810	4,200	36,844	8.7724	5.251	5.251	5.414	5.124	5.305	6,975	5.2825	-0.80%
2019-08-20	8.790	8.790	8.800	8.700	8.900	76,400	670,538	8.7767	5.293	5.293	5.299	5.239	5.359	126,875	5.2850	3.17%
2019-08-19	8.520	8.520	8.590	8.220	8.600	34,800	295,656	8.4959	5.130	5.130	5.173	4.950	5.179	57,791	5.1159	4.03%
2019-08-16	8.190	7.040	8.200	8.190	8.190	1,000	8,190	8.1900	4.932	4.239	4.938	4.932	4.932	1,661	4.9318	0.00%
2019-08-15	8.190	7.700	8.190	7.700	8.190	61,000	494,202	8.1017	4.932	4.637	4.932	4.637	4.932	101,300	4.8786	6.36%
2019-08-14	7.700	7.200	7.700	6.100	7.700	5,600	36,590	6.5339	4.637	4.336	4.637	3.673	4.637	9,300	3.9345	-1.28%
2019-08-13	7.800	7.600	7.990	7.800	8.000	137,800	1,102,300	7.9993	4.697	4.576	4.811	4.697	4.817	228,839	4.8169	-8.24%
2019-08-12	8.500	7.960	8.500	8.500	8.500	200	1,700	8.5000	5.118	4.793	5.118	5.118	5.118	332	5.1184	4.04%
2019-08-09	8.170	8.000	8.370	-	-	0	0	-	4.920	4.817	5.040	-	-	0	-	0.00%
2019-08-08	8.170	8.170	10.50	7.950	8.130	1,200	9,612	8.0100	4.920	4.920	6.323	4.787	4.896	1,993	4.8234	2.90%
2019-08-07	7.940	7.120	8.800	-	-	0	0	-	4.781	4.287	5.299	-	-	0	-	0.00%
2019-08-06	7.940	7.500	8.320	7.940	8.090	25,400	204,958	8.0692	4.781	4.516	5.010	4.781	4.872	42,181	4.8590	-4.68%
2019-08-05	8.330	7.680	8.330	8.330	8.330	4,000	33,320	8.3300	5.016	4.625	5.016	5.016	5.016	6,643	5.0161	-2.91%
2019-08-02	8.580	8.000	8.580	8.400	8.600	11,000	93,962	8.5420	5.167	4.817	5.167	5.058	5.179	18,267	5.1437	2.14%
2019-08-01	8.400	8.240	8.400	8.240	8.400	11,000	90,672	8.2429	5.058	4.962	5.058	4.962	5.058	18,267	4.9636	1.82%
2019-07-31	8.250	6.300	8.250	-	-	0	0	-	4.968	3.794	4.968	-	-	0	-	0.00%
2019-07-30	8.250	8.050	8.440	-	-	0	0	-	4.968	4.847	5.082	-	-	0	-	0.00%
2019-07-29	8.250	8.250	9.370	8.200	8.250	18,200	149,760	8.2286	4.968	4.968	5.642	4.938	4.968	30,224	4.9550	0.61%
2019-07-26	8.200	8.200	9.190	8.190	8.200	18,000	147,598	8.1999	4.938	4.938	5.534	4.932	4.938	29,892	4.9377	0.12%
2019-07-25	8.190	6.720	8.190	-	-	0	0	-	4.932	4.047	4.932	-	-	0	-	0.00%
2019-07-24	8.190	8.010	8.900	-	-	0	0	-	4.932	4.823	5.359	-	-	0	-	0.00%
2019-07-23	8.190	8.010	8.190	8.000	8.190	7,800	62,858	8.0587	4.932	4.823	4.932	4.817	4.932	12,953	4.8527	1.11%
2019-07-22	8.100	-	9.300	8.100	8.100	1,200	9,720	8.1000	4.878	-	5.600	4.878	4.878	1,993	4.8776	1.25%
2019-07-19	8.000	8.000	8.990	-	-	0	0	-	4.817	4.817	5.414	-	-	0	-	0.00%
2019-07-18	8.000	8.000	8.300	-	-	0	0	-	4.817	4.817	4.998	-	-	0	-	0.00%
2019-07-17	8.000	8.000	8.270	8.000	8.080	11,800	95,020	8.0525	4.817	4.817	4.980	4.817	4.866	19,596	4.8490	-3.38%
2019-07-16	8.280	8.200	8.300	8.280	8.300	28,800	238,980	8.2979	4.986	4.938	4.998	4.986	4.998	47,827	4.9968	1.10%
2019-07-15	8.190	8.000	8.200	8.190	8.200	1,000	8,196	8.1960	4.932	4.817	4.938	4.932	4.938	1,661	4.9354	-0.12%
2019-07-12	8.200	7.900	8.800	-	-	0	0	-	4.938	4.757	5.299	-	-	0	-	0.00%
2019-07-11	8.200	7.900	8.350	-	-	0	0	-	4.938	4.757	5.028	-	-	0	-	0.00%
2019-07-10	8.200	8.090	8.210	8.090	8.210	7,400	60,608	8.1903	4.938	4.872	4.944	4.872	4.944	12,289	4.9319	2.50%
2019-07-09	8.000	8.000	8.500	7.730	8.160	28,000	224,074	8.0026	4.817	4.817	5.118	4.655	4.914	46,499	4.8189	-3.61%
2019-07-08	8.300	8.300	8.580	8.000	8.650	80,200	688,340	8.5828	4.998	4.998	5.167	4.817	5.209	133,185	5.1683	-3.15%
2019-07-05	8.570	8.500	9.000	8.000	8.570	1,245,600	10,088,154	8.0990	5.161	5.118	5.420	4.817	5.161	2,068,520	4.8770	5.67%
2019-07-04	8.110	7.800	8.200	8.110	8.110	1,400	11,354	8.1100	4.884	4.697	4.938	4.884	4.884	2,325	4.8836	-1.10%
2019-07-03	8.200	8.030	8.200	8.000	8.220	10,800	88,556	8.1996	4.938	4.835	4.938	4.817	4.950	17,935	4.9376	2.50%
2019-07-02	8.000	8.000	8.190	8.000	8.200	4,800	38,440	8.0083	4.817	4.817	4.932	4.817	4.938	7,971	4.8224	0.00%
2019-06-28	8.000	7.620	8.200	8.000	8.210	1,000	8,130	8.1300	4.817	4.589	4.938	4.817	4.944	1,661	4.8956	-2.56%
2019-06-27	8.210	7.600	8.210	8.220	8.300	600	4,964	8.2733	4.944	4.576	4.944	4.950	4.998	996	4.9819	-1.56%
2019-06-26	8.340	7.640	8.340	-	-	0	0	-	5.022	4.601	5.022	-	-	0	-	0.00%
2019-06-25	8.340	7.630	8.340	8.340	8.400	16,000	134,092	8.3808	5.022	4.595	5.022	5.022	5.058	26,571	5.0466	-1.30%
2019-06-24	8.450	8.240	8.450	8.230	8.450	3,400	28,280	8.3176	5.088	4.962	5.088	4.956	5.088	5,646	5.0086	3.05%
2019-06-21	8.200	8.100	8.560	8.100	8.590	378,600	2,964,266	7.8295	4.938	4.878	5.155	4.878	5.173	628,727	4.7147	3.54%
2019-06-20	7.920	7.920	8.500	7.050	8.020	483,800	3,647,098	7.5384	4.769	4.769	5.118	4.245	4.829	803,428	4.5394	10.31%
2019-06-19	7.180	7.180	7.260	7.030	7.400	52,600	381,006	7.2435	4.324	4.324	4.372	4.233	4.456	87,351	4.3618	-1.10%
2019-06-18	7.260	7.210	7.260	7.000	7.480	202,400	1,477,024	7.2975	4.372	4.342	4.372	4.215	4.504	336,118	4.3944	0.28%
2019-06-17	7.240	7.240	7.500	7.010	7.500	128,600	932,918	7.2544	4.360	4.360	4.516	4.221	4.516	213,561	4.3684	-0.28%
2019-06-14	7.260	7.260	7.450	7.220	7.440	5,000	36,414	7.2828	4.372	4.372	4.486	4.348	4.480	8,303	4.3855	-2.42%
2019-06-13	7.440	7.440	7.460	7.250	7.470	22,200	165,588	7.4589	4.480	4.480	4.492	4.366	4.498	36,867	4.4915	-0.53%
2019-06-12	7.480	7.300	7.590	7.300	7.600	31,400	234,774	7.4769	4.504	4.396	4.570	4.396	4.576	52,145	4.5023	-1.58%
2019-06-11	7.600	7.600	7.780	7.500	7.600	14,000	105,180	7.5129	4.576	4.576	4.685	4.516	4.576	23,249	4.5240	1.33%
2019-06-10	7.500	7.500	7.710	7.500	7.500	2,800	21,000	7.5000	4.516	4.516	4.643	4.516	4.516	4,650	4.5163	-2.09%
2019-06-06	7.660	7.320	7.660	7.650	7.680	2,600	19,948	7.6723	4.613	4.408	4.613	4.607	4.625	4,318	4.6200	-0.26%
2019-06-05	7.680	7.600	7.700	7.340	7.900	45,200	341,672	7.5591	4.625	4.576	4.637	4.420	4.757	75,062	4.5519	-0.65%
2019-06-04	7.730	7.700	7.730	7.700	7.970	40,200	311,550	7.7500	4.655	4.637	4.655	4.637	4.799	66,759	4.6668	-3.25%
2019-06-03	7.990	6.850	8.240	7.990	7.990	400	3,196	7.9900	4.811	4.125	4.962	4.811	4.811	664	4.8113	-3.27%
2019-05-31	8.260	8.010	8.260	8.000	8.330	15,400	125,630	8.1578	4.974	4.823	4.974	4.817	5.016	25,574	4.9124	-0.48%
2019-05-30	8.300	8.100	8.560	8.260	8.600	3,200	27,186	8.4956	4.998	4.878	5.155	4.974	5.179	5,314	5.1158	-2.01%
2019-05-29	8.990	8.180	8.790	8.990	9.990	1,400	12,952	9.2514	5.100	4.641	4.987	5.100	5.668	2,468	5.2487	7.41%
2019-05-28	8.370	8.210	10.58	-	-	0	0	-	4.749	4.658	6.002	-	-	0	-	0.00%
2019-05-27	8.370	8.300	8.510	8.280	8.540	39,400	334,582	8.4919	4.749	4.709	4.828	4.698	4.845	69,447	4.8178	-1.99%
2019-05-24	8.540	8.540	9.000	-	-	0	0	-	4.845	4.845	5.106	-	-	0	-	0.12%
2019-05-23	8.530	8.530	8.640	8.530	8.640	5,800	49,862	8.5969	4.839	4.839	4.902	4.839	4.902	10,223	4.8774	-1.04%
2019-05-22	8.620	8.620	8.780	8.600	8.780	9,800	84,736	8.6465	4.890	4.890	4.981	4.879	4.981	17,274	4.9055	-1.26%
2019-05-21	8.730	8.600	8.770	8.510	8.730	8,200	70,950	8.6524	4.953	4.879	4.976	4.828	4.953	14,453	4.9089	0.34%
2019-05-20	8.700	8.520	8.700	8.700	8.750	16,400	142,940	8.7159	4.936	4.834	4.936	4.936	4.964	28,907	4.9448	-1.02%
2019-05-17	8.790	8.790	8.870	-	-	0	0	-	4.987	4.987	5.032	-	-	0	-	0.11%
2019-05-16	8.780	8.780	9.030	8.780	9.030	2,200	19,816	9.0073	4.981	4.981	5.123	4.981	5.123	3,878	5.1102	-2.77%
2019-05-15	9.030	8.800	9.030	8.940	9.030	10,800	97,020	8.9833	5.123	4.993	5.123	5.072	5.123	19,036	5.0966	1.01%
2019-05-14	8.940	8.800	8.940	8.770	8.940	6,200	55,362	8.9294	5.072	4.993	5.072	4.976	5.072	10,928	5.0660	0.00%
2019-05-10	8.940	8.770	8.960	8.790	9.170	24,600	219,962	8.9415	5.072	4.976	5.083	4.987	5.202	43,360	5.0729	-0.22%
2019-05-09	8.960	8.960	9.120	8.960	9.120	13,000	118,364	9.1049	5.083	5.083	5.174	5.083	5.174	22,914	5.1656	-1.97%
2019-05-08	9.140	9.070	9.140	9.000	9.310	29,000	262,778	9.0613	5.185	5.146	5.185	5.106	5.282	51,116	5.1408	0.22%
2019-05-07	9.120	9.090	9.230	9.060	9.320	36,400	335,134	9.2070	5.174	5.157	5.237	5.140	5.288	64,159	5.2235	0.77%
2019-05-06	9.050	9.020	9.190	9.050	9.500	76,200	706,736	9.2748	5.134	5.117	5.214	5.134	5.390	134,311	5.2619	-5.83%
2019-05-03	9.610	9.610	9.630	9.600	9.800	72,200	698,184	9.6701	5.452	5.452	5.463	5.446	5.560	127,261	5.4862	-3.80%
2019-05-02	9.990	9.830	9.990	9.700	10.00	62,000	603,112	9.7276	5.668	5.577	5.668	5.503	5.673	109,282	5.5189	-0.89%
2019-04-30	10.08	10.08	10.26	9.600	10.08	10,000	97,920	9.7920	5.719	5.719	5.821	5.446	5.719	17,626	5.5554	-1.75%
2019-04-29	10.26	9.610	10.26	-	-	0	0	-	5.821	5.452	5.821	-	-	0	-	-0.58%
2019-04-26	10.32	9.620	10.32	-	-	0	0	-	5.855	5.458	5.855	-	-	0	-	0.00%
2019-04-25	10.32	9.820	10.38	-	-	0	0	-	5.855	5.571	5.889	-	-	0	-	0.00%
2019-04-24	10.32	10.02	10.32	9.930	10.34	76,600	769,326	10.043	5.855	5.685	5.855	5.634	5.866	135,016	5.6980	1.78%
2019-04-23	10.14	10.00	10.14	10.00	10.20	57,200	581,472	10.166	5.753	5.673	5.753	5.673	5.787	100,822	5.7673	0.20%
2019-04-18	10.12	10.12	10.28	10.10	10.28	24,000	243,288	10.137	5.741	5.741	5.832	5.730	5.832	42,303	5.7511	-0.78%
2019-04-17	10.20	10.18	10.36	10.12	10.46	19,600	200,072	10.208	5.787	5.776	5.878	5.741	5.934	34,547	5.7913	-2.67%
2019-04-16	10.48	10.20	10.48	-	-	0	0	-	5.946	5.787	5.946	-	-	0	-	0.00%
2019-04-15	10.48	10.22	10.48	10.22	10.50	125,600	1,317,872	10.493	5.946	5.798	5.946	5.798	5.957	221,384	5.9529	2.75%
2019-04-12	10.20	10.00	10.20	9.990	10.20	22,200	222,376	10.017	5.787	5.673	5.787	5.668	5.787	39,130	5.6830	1.19%
2019-04-11	10.08	10.00	10.08	10.08	10.30	13,600	137,924	10.142	5.719	5.673	5.719	5.719	5.844	23,972	5.7537	-2.33%
2019-04-10	10.32	10.32	10.44	10.10	10.50	106,400	1,088,952	10.235	5.855	5.855	5.923	5.730	5.957	187,542	5.8064	0.98%
2019-04-09	10.22	10.22	10.38	10.06	10.46	101,000	1,024,912	10.148	5.798	5.798	5.889	5.707	5.934	178,024	5.7572	-2.29%
2019-04-08	10.46	10.14	10.48	10.32	10.46	3,800	39,288	10.339	5.934	5.753	5.946	5.855	5.934	6,698	5.8657	0.97%
2019-04-04	10.36	10.16	10.36	10.10	10.38	14,800	150,788	10.188	5.878	5.764	5.878	5.730	5.889	26,087	5.7803	1.37%
2019-04-03	10.22	10.20	10.22	10.20	10.58	130,800	1,362,508	10.417	5.798	5.787	5.798	5.787	6.002	230,550	5.9098	-3.22%
2019-04-02	10.56	10.40	10.70	10.50	10.68	3,400	35,988	10.585	5.991	5.900	6.071	5.957	6.059	5,993	6.0051	2.13%
2019-04-01	10.34	10.26	10.40	10.34	10.70	61,600	644,428	10.462	5.866	5.821	5.900	5.866	6.071	108,577	5.9352	-1.15%
2019-03-29	10.46	10.40	10.46	10.40	10.50	20,600	215,604	10.466	5.934	5.900	5.934	5.900	5.957	36,310	5.9379	0.00%
2019-03-28	10.46	10.30	10.48	10.30	10.66	110,600	1,160,296	10.491	5.934	5.844	5.946	5.844	6.048	194,945	5.9519	-0.95%
2019-03-27	10.56	10.56	10.68	10.18	10.86	66,800	711,344	10.649	5.991	5.991	6.059	5.776	6.161	117,743	6.0415	2.33%
2019-03-26	10.32	10.26	10.84	-	-	0	0	-	5.855	5.821	6.150	-	-	0	-	0.00%
2019-03-25	10.32	10.32	10.40	10.20	10.62	69,000	713,384	10.339	5.855	5.855	5.900	5.787	6.025	121,620	5.8657	0.00%
2019-03-22	10.32	10.32	10.50	10.10	10.40	192,200	1,969,004	10.245	5.855	5.855	5.957	5.730	5.900	338,775	5.8121	1.98%
2019-03-21	10.12	10.02	10.12	10.10	10.34	130,600	1,331,248	10.193	5.741	5.685	5.741	5.730	5.866	230,198	5.7831	-1.17%
2019-03-20	10.24	10.12	10.24	10.12	10.34	249,200	2,544,508	10.211	5.810	5.741	5.810	5.741	5.866	439,244	5.7929	0.39%
2019-03-19	10.20	10.08	10.20	9.900	10.20	70,400	703,970	9.9996	5.787	5.719	5.787	5.617	5.787	124,088	5.6731	1.80%
2019-03-18	10.02	9.990	10.16	9.980	10.24	153,400	1,541,012	10.046	5.685	5.668	5.764	5.662	5.810	270,385	5.6993	2.98%
2019-03-15	9.730	9.600	9.950	9.730	10.22	78,200	778,392	9.9539	5.520	5.446	5.645	5.520	5.798	137,836	5.6472	-3.47%
2019-03-14	10.08	10.02	10.08	9.510	10.10	15,000	149,446	9.9631	5.719	5.685	5.719	5.395	5.730	26,439	5.6524	-2.14%
2019-03-13	10.30	9.500	10.56	-	-	0	0	-	5.844	5.390	5.991	-	-	0	-	0.00%
2019-03-12	10.30	10.04	10.30	10.02	10.48	11,000	112,572	10.234	5.844	5.696	5.844	5.685	5.946	19,389	5.8060	2.79%
2019-03-11	10.02	10.02	10.86	9.960	10.02	243,000	2,429,952	9.9998	5.685	5.685	6.161	5.651	5.685	428,315	5.6733	3.83%
2019-03-08	9.650	9.630	9.930	9.610	10.00	37,250	361,731	9.7109	5.475	5.463	5.634	5.452	5.673	65,657	5.5094	-0.52%
2019-03-07	9.700	9.700	9.880	9.660	10.20	304,200	2,996,466	9.8503	5.503	5.503	5.605	5.480	5.787	536,187	5.5885	-4.15%
2019-03-06	10.12	10.00	10.18	9.990	10.30	138,200	1,395,330	10.097	5.741	5.673	5.776	5.668	5.844	243,593	5.7281	1.20%
2019-03-05	10.00	10.00	10.18	9.910	10.20	109,800	1,100,794	10.025	5.673	5.673	5.776	5.622	5.787	193,535	5.6878	-1.77%
2019-03-04	10.18	9.810	10.18	9.800	10.20	47,400	480,270	10.132	5.776	5.566	5.776	5.560	5.787	83,548	5.7484	0.00%
2019-03-01	10.18	9.830	10.18	9.830	10.18	11,200	113,946	10.174	5.776	5.577	5.776	5.577	5.776	19,741	5.7720	2.21%
2019-02-28	9.960	9.860	10.10	9.800	10.28	40,800	409,978	10.049	5.651	5.594	5.730	5.560	5.832	71,915	5.7009	2.36%
2019-02-27	9.730	9.510	9.730	9.740	10.78	80,800	825,368	10.215	5.520	5.395	5.520	5.526	6.116	142,419	5.7953	-7.69%
2019-02-26	10.54	10.54	10.78	10.26	10.86	21,000	221,976	10.570	5.980	5.980	6.116	5.821	6.161	37,015	5.9969	-2.23%
2019-02-25	10.78	10.50	10.78	9.500	10.78	44,800	470,336	10.499	6.116	5.957	6.116	5.390	6.116	78,965	5.9562	7.58%
2019-02-22	10.02	10.02	10.20	9.900	10.24	18,600	188,100	10.113	5.685	5.685	5.787	5.617	5.810	32,785	5.7374	-2.34%
2019-02-21	10.26	9.790	10.26	-	-	0	0	-	5.821	5.554	5.821	-	-	0	-	0.00%
2019-02-20	10.26	9.810	10.30	9.800	10.38	5,800	59,368	10.236	5.821	5.566	5.844	5.560	5.889	10,223	5.8072	0.79%
2019-02-19	10.18	9.900	10.18	9.840	10.22	23,200	234,844	10.123	5.776	5.617	5.776	5.583	5.798	40,893	5.7429	0.59%
2019-02-18	10.12	9.910	10.12	9.900	10.26	25,600	255,876	9.9952	5.741	5.622	5.741	5.617	5.821	45,123	5.6706	4.22%
2019-02-15	9.710	9.710	-	9.410	9.700	24,600	236,826	9.6271	5.509	5.509	-	5.339	5.503	43,360	5.4618	-1.02%
2019-02-14	9.810	9.810	-	9.790	9.800	4,200	41,130	9.7929	5.566	5.566	-	5.554	5.560	7,403	5.5559	0.93%
2019-02-13	9.720	9.700	9.840	9.440	9.910	47,200	454,602	9.6314	5.515	5.503	5.583	5.356	5.622	83,195	5.4643	-1.02%
2019-02-12	9.820	9.820	-	9.810	10.00	23,000	227,790	9.9039	5.571	5.571	-	5.566	5.673	40,540	5.6189	0.10%
2019-02-11	9.810	9.800	10.02	9.500	10.24	19,200	191,010	9.9484	5.566	5.560	5.685	5.390	5.810	33,842	5.6441	-1.11%
2019-02-08	9.920	9.510	9.920	9.500	9.920	2,000	19,736	9.8680	5.628	5.395	5.628	5.390	5.628	3,525	5.5985	0.00%
2019-02-04	9.920	9.560	9.920	9.210	9.990	8,400	80,392	9.5705	5.628	5.424	5.628	5.225	5.668	14,806	5.4297	0.30%
2019-02-01	9.890	9.720	9.890	9.620	9.970	27,200	269,416	9.9050	5.611	5.515	5.611	5.458	5.656	47,943	5.6195	2.17%
2019-01-31	9.680	9.270	9.690	9.630	9.680	7,800	75,192	9.6400	5.492	5.259	5.498	5.463	5.492	13,748	5.4691	1.47%
2019-01-30	9.540	9.350	9.540	9.330	9.540	24,600	231,962	9.4293	5.412	5.305	5.412	5.293	5.412	43,360	5.3496	2.69%
2019-01-29	9.290	8.900	9.290	8.900	9.300	19,800	180,464	9.1143	5.271	5.049	5.271	5.049	5.276	34,900	5.1709	2.43%
2019-01-28	9.070	8.950	9.070	8.690	9.070	18,000	157,026	8.7237	5.146	5.078	5.146	4.930	5.146	31,727	4.9493	0.44%
2019-01-25	9.030	8.760	9.040	8.690	9.030	59,000	520,498	8.8220	5.123	4.970	5.129	4.930	5.123	103,994	5.0051	3.91%
2019-01-24	8.690	8.430	8.690	8.380	8.690	23,600	204,412	8.6615	4.930	4.783	4.930	4.754	4.930	41,598	4.9140	1.40%
2019-01-23	8.570	8.440	8.610	8.370	8.620	38,800	333,352	8.5915	4.862	4.788	4.885	4.749	4.890	68,389	4.8743	2.27%
2019-01-22	8.380	8.360	8.430	8.150	8.640	83,800	702,288	8.3805	4.754	4.743	4.783	4.624	4.902	147,707	4.7546	-1.53%
2019-01-21	8.510	8.510	8.590	8.200	8.590	288,800	2,418,448	8.3741	4.828	4.828	4.873	4.652	4.873	509,043	4.7510	3.28%
2019-01-18	8.240	8.180	8.330	8.090	8.340	101,000	828,520	8.2032	4.675	4.641	4.726	4.590	4.732	178,024	4.6540	1.85%
2019-01-17	8.090	8.040	8.090	7.900	8.100	40,800	328,288	8.0463	4.590	4.561	4.590	4.482	4.595	71,915	4.5650	2.02%
2019-01-16	7.930	7.920	7.930	7.910	8.170	52,600	425,504	8.0894	4.499	4.493	4.499	4.488	4.635	92,714	4.5894	-1.00%
2019-01-15	8.010	8.010	8.090	7.900	8.100	26,800	216,392	8.0743	4.544	4.544	4.590	4.482	4.595	47,238	4.5809	0.00%
2019-01-14	8.010	7.900	8.030	7.910	8.010	2,000	15,840	7.9200	4.544	4.482	4.556	4.488	4.544	3,525	4.4933	-0.12%
2019-01-11	8.020	8.020	8.330	-	-	0	0	-	4.550	4.550	4.726	-	-	0	-	0.12%
2019-01-10	8.010	8.010	8.140	7.920	8.280	3,200	25,662	8.0194	4.544	4.544	4.618	4.493	4.698	5,640	4.5497	1.14%
2019-01-09	7.920	7.920	8.010	7.660	8.200	71,400	579,212	8.1122	4.493	4.493	4.544	4.346	4.652	125,851	4.6024	-1.74%
2019-01-08	8.060	8.060	8.190	7.700	7.700	200	1,540	7.7000	4.573	4.573	4.647	4.369	4.369	353	4.3685	-0.37%
2019-01-07	8.090	8.010	8.170	7.900	8.170	25,200	204,052	8.0973	4.590	4.544	4.635	4.482	4.635	44,418	4.5939	0.00%
2019-01-04	8.090	7.810	8.090	7.800	8.180	51,000	407,778	7.9956	4.590	4.431	4.590	4.425	4.641	89,893	4.5362	2.41%
2019-01-03	7.900	7.900	7.990	7.610	8.100	102,600	819,630	7.9886	4.482	4.482	4.533	4.317	4.595	180,844	4.5322	-1.37%
2019-01-02	8.010	7.920	8.100	7.860	8.100	56,800	454,646	8.0043	4.544	4.493	4.595	4.459	4.595	100,117	4.5412	1.78%
2018-12-31	7.870	7.870	8.100	7.860	8.110	6,000	47,582	7.9303	4.465	4.465	4.595	4.459	4.601	10,576	4.4992	-5.64%
2018-12-28	8.340	8.000	8.340	8.100	8.390	246,800	2,030,486	8.2273	4.732	4.539	4.732	4.595	4.760	435,013	4.6676	2.33%
2018-12-27	8.150	8.010	8.150	8.000	8.150	31,200	251,444	8.0591	4.624	4.544	4.624	4.539	4.624	54,994	4.5722	1.12%
2018-12-24	8.060	8.000	8.110	8.060	8.060	4,000	32,240	8.0600	4.573	4.539	4.601	4.573	4.573	7,050	4.5728	1.00%
2018-12-21	7.980	7.980	8.110	7.690	8.110	43,600	346,900	7.9564	4.527	4.527	4.601	4.363	4.601	76,850	4.5140	3.23%
2018-12-20	7.730	7.660	7.840	7.730	7.850	4,400	34,444	7.8282	4.386	4.346	4.448	4.386	4.454	7,756	4.4412	-1.40%
2018-12-19	7.840	7.840	7.870	7.640	7.880	31,000	241,730	7.7977	4.448	4.448	4.465	4.334	4.471	54,641	4.4240	2.48%
2018-12-18	7.650	7.650	7.740	7.550	7.780	17,000	130,242	7.6613	4.340	4.340	4.391	4.283	4.414	29,964	4.3466	-1.29%
2018-12-17	7.750	7.750	8.080	7.750	8.080	6,800	53,150	7.8162	4.397	4.397	4.584	4.397	4.584	11,986	4.4344	1.31%
2018-12-14	7.650	7.650	7.830	7.650	7.910	39,000	305,492	7.8331	4.340	4.340	4.442	4.340	4.488	68,742	4.4440	-2.55%
2018-12-13	7.850	7.650	7.850	-	-	0	0	-	4.454	4.340	4.454	-	-	0	-	0.00%
2018-12-12	7.850	7.750	7.850	7.590	7.900	106,000	818,404	7.7208	4.454	4.397	4.454	4.306	4.482	186,837	4.3803	3.43%
2018-12-11	7.590	7.580	7.710	7.580	7.840	123,800	954,110	7.7069	4.306	4.300	4.374	4.300	4.448	218,212	4.3724	-1.56%
2018-12-10	7.710	7.700	7.810	7.050	7.870	8,800	67,966	7.7234	4.374	4.369	4.431	4.000	4.465	15,511	4.3818	-1.53%
2018-12-07	7.830	7.820	7.830	7.570	8.170	8,800	69,304	7.8755	4.442	4.437	4.442	4.295	4.635	15,511	4.4681	1.16%
2018-12-06	7.740	7.740	7.800	7.500	8.010	189,600	1,460,190	7.7014	4.391	4.391	4.425	4.255	4.544	334,192	4.3693	-3.37%
2018-12-05	8.010	7.990	8.130	7.920	8.160	215,200	1,714,020	7.9648	4.544	4.533	4.612	4.493	4.629	379,315	4.5187	0.25%
2018-12-04	7.990	7.990	8.120	7.780	8.440	377,000	3,003,252	7.9662	4.533	4.533	4.607	4.414	4.788	664,506	4.5195	-0.62%
2018-12-03	8.040	8.030	8.100	7.770	8.060	209,600	1,648,844	7.8666	4.561	4.556	4.595	4.408	4.573	369,444	4.4630	4.15%
2018-11-30	7.720	7.720	7.760	7.450	7.850	461,800	3,529,297	7.6425	4.380	4.380	4.403	4.227	4.454	813,976	4.3359	1.05%
2018-11-29	7.640	7.600	7.680	7.590	7.760	74,600	573,446	7.6869	4.334	4.312	4.357	4.306	4.403	131,491	4.3611	-1.55%
2018-11-28	7.760	7.760	7.770	7.550	7.900	45,800	356,308	7.7797	4.403	4.403	4.408	4.283	4.482	80,728	4.4137	0.78%
2018-11-27	7.700	7.700	7.710	7.530	7.880	46,400	360,456	7.7684	4.369	4.369	4.374	4.272	4.471	81,785	4.4073	-1.03%
2018-11-26	7.780	7.510	7.960	-	-	0	0	-	4.414	4.261	4.516	-	-	0	-	0.00%
2018-11-23	7.780	7.700	7.780	7.700	8.000	3,800	30,156	7.9358	4.414	4.369	4.414	4.369	4.539	6,698	4.5023	0.00%
2018-11-22	7.780	7.590	7.780	7.540	7.780	12,400	95,588	7.7087	4.414	4.306	4.414	4.278	4.414	21,856	4.3735	0.91%
2018-11-21	7.710	7.580	7.830	7.580	7.830	2,400	18,486	7.7025	4.374	4.300	4.442	4.300	4.442	4,230	4.3699	0.39%
2018-11-20	7.680	7.680	7.690	7.410	7.920	84,000	644,236	7.6695	4.357	4.357	4.363	4.204	4.493	148,060	4.3512	-2.91%
2018-11-19	7.910	7.900	7.950	7.900	8.100	48,200	386,754	8.0239	4.488	4.482	4.510	4.482	4.595	84,958	4.5523	-1.86%
2018-11-16	8.060	8.060	8.090	7.970	8.110	80,600	651,534	8.0835	4.573	4.573	4.590	4.522	4.601	142,067	4.5861	-0.37%
2018-11-15	8.090	8.050	8.090	8.040	8.200	57,200	463,400	8.1014	4.590	4.567	4.590	4.561	4.652	100,822	4.5962	0.00%
2018-11-14	8.090	8.090	8.190	8.030	8.190	15,600	127,616	8.1805	4.590	4.590	4.647	4.556	4.647	27,497	4.6411	-1.22%
2018-11-13	8.190	8.190	8.200	8.100	8.200	59,400	486,284	8.1866	4.647	4.647	4.652	4.595	4.652	104,699	4.6446	0.12%
2018-11-12	8.180	8.180	8.220	8.140	9.470	94,000	788,788	8.3914	4.641	4.641	4.664	4.618	5.373	165,686	4.7607	1.49%
2018-11-09	8.060	8.060	8.600	7.400	8.500	8,600	69,270	8.0547	4.573	4.573	4.879	4.198	4.822	15,158	4.5697	-6.71%
2018-11-08	8.640	8.010	9.090	8.640	8.850	30,200	267,128	8.8453	4.902	4.544	5.157	4.902	5.021	53,231	5.0183	-3.25%
2018-11-07	8.930	8.930	9.070	8.720	9.080	60,200	540,366	8.9762	5.066	5.066	5.146	4.947	5.151	106,109	5.0925	0.22%
2018-11-06	8.910	8.500	9.130	-	-	0	0	-	5.055	4.822	5.180	-	-	0	-	0.00%
2018-11-05	8.910	8.710	8.920	8.920	8.920	600	5,352	8.9200	5.055	4.942	5.061	5.061	5.061	1,058	5.0607	0.22%
2018-11-02	8.890	8.890	8.920	8.740	9.040	82,200	732,464	8.9108	5.044	5.044	5.061	4.959	5.129	144,887	5.0554	3.37%
2018-11-01	8.600	8.470	8.600	8.460	8.600	3,600	30,632	8.5089	4.879	4.805	4.879	4.800	4.879	6,345	4.8274	1.30%
2018-10-31	8.490	8.490	8.660	8.460	8.500	71,600	607,222	8.4808	4.817	4.817	4.913	4.800	4.822	126,203	4.8115	2.29%
2018-10-30	8.300	8.300	8.320	8.300	8.460	66,200	549,668	8.3031	4.709	4.709	4.720	4.709	4.800	116,685	4.7107	2.47%
2018-10-29	8.100	8.100	8.240	8.080	8.700	175,400	1,469,968	8.3807	4.595	4.595	4.675	4.584	4.936	309,163	4.7547	-8.89%
2018-10-26	8.890	8.890	8.980	8.600	8.980	21,000	185,620	8.8390	5.044	5.044	5.095	4.879	5.095	37,015	5.0147	-1.22%
2018-10-25	9.000	8.780	9.000	-	-	0	0	-	5.106	4.981	5.106	-	-	0	-	0.00%
2018-10-24	9.000	9.000	9.020	9.000	9.170	49,000	442,010	9.0206	5.106	5.106	5.117	5.106	5.202	86,368	5.1177	-1.96%
2018-10-23	9.180	9.140	9.190	9.140	9.290	14,800	135,962	9.1866	5.208	5.185	5.214	5.185	5.271	26,087	5.2119	0.55%
2018-10-22	9.130	9.120	9.130	9.110	9.180	1,800	16,456	9.1422	5.180	5.174	5.180	5.168	5.208	3,173	5.1867	1.90%
2018-10-19	8.960	8.950	9.080	8.820	8.970	49,400	437,198	8.8502	5.083	5.078	5.151	5.004	5.089	87,073	5.0210	1.59%
2018-10-18	8.820	8.830	9.170	8.800	9.150	133,200	1,199,982	9.0089	5.004	5.010	5.202	4.993	5.191	234,780	5.1111	-3.08%
2018-10-16	9.100	9.010	-	9.000	9.100	6,600	59,530	9.0197	5.163	5.112	-	5.106	5.163	11,633	5.1172	-0.11%
2018-10-15	9.110	9.100	9.110	8.890	9.270	94,800	864,608	9.1203	5.168	5.163	5.168	5.044	5.259	167,096	5.1743	2.94%
2018-10-12	8.850	8.850	8.930	8.820	9.200	242,400	2,183,100	9.0062	5.021	5.021	5.066	5.004	5.220	427,258	5.1096	-1.88%
2018-10-11	9.020	9.000	9.220	9.010	9.320	102,400	943,430	9.2132	5.117	5.106	5.231	5.112	5.288	180,492	5.2270	-5.05%
2018-10-10	9.500	9.260	9.590	9.200	9.700	529,000	5,035,938	9.5197	5.390	5.254	5.441	5.220	5.503	932,423	5.4009	-0.11%
2018-10-09	9.510	9.500	9.700	9.500	9.730	116,200	1,125,512	9.6860	5.395	5.390	5.503	5.390	5.520	204,816	5.4952	-2.06%
2018-10-08	9.710	9.700	9.710	9.600	9.810	28,200	275,502	9.7696	5.509	5.503	5.509	5.446	5.566	49,706	5.5427	-0.92%
2018-10-05	9.800	9.800	9.920	9.710	10.00	33,000	327,508	9.9245	5.560	5.560	5.628	5.509	5.673	58,166	5.6305	-1.61%
2018-10-04	9.960	9.870	9.960	9.850	10.16	11,000	108,456	9.8596	5.651	5.600	5.651	5.588	5.764	19,389	5.5938	0.30%
2018-10-03	9.930	9.920	9.980	9.700	10.14	161,800	1,621,168	10.020	5.634	5.628	5.662	5.503	5.753	285,191	5.6845	0.71%
2018-10-02	9.860	9.850	10.00	9.810	10.20	69,400	695,900	10.027	5.594	5.588	5.673	5.566	5.787	122,325	5.6889	-3.33%
2018-09-28	10.20	10.20	10.44	10.20	10.60	76,600	790,564	10.321	5.787	5.787	5.923	5.787	6.014	135,016	5.8553	-3.23%
2018-09-27	10.54	10.54	10.56	10.42	10.88	45,600	491,484	10.778	5.980	5.980	5.991	5.912	6.173	80,375	6.1149	0.00%
2018-09-26	10.54	10.54	11.34	10.06	10.62	137,600	1,453,600	10.564	5.980	5.980	6.434	5.707	6.025	242,536	5.9933	-0.75%
2018-09-24	10.62	10.50	10.62	10.62	10.70	2,600	27,752	10.674	6.025	5.957	6.025	6.025	6.071	4,583	6.0557	0.76%
2018-09-21	10.54	10.52	10.54	10.36	11.18	32,600	346,048	10.615	5.980	5.968	5.980	5.878	6.343	57,461	6.0223	0.19%
2018-09-20	10.52	10.50	10.62	10.36	10.86	123,400	1,318,752	10.687	5.968	5.957	6.025	5.878	6.161	217,507	6.0630	-1.13%
2018-09-19	10.64	10.64	10.78	10.54	11.60	52,800	566,772	10.734	6.036	6.036	6.116	5.980	6.581	93,066	6.0900	-0.37%
2018-09-18	10.68	10.68	10.70	10.42	10.96	186,200	1,990,908	10.692	6.059	6.059	6.071	5.912	6.218	328,199	6.0662	4.09%
2018-09-17	10.26	10.22	10.78	10.20	10.92	72,400	789,800	10.909	5.821	5.798	6.116	5.787	6.195	127,613	6.1890	-6.04%
2018-09-14	10.92	10.64	10.92	10.92	11.06	226,600	2,485,064	10.967	6.195	6.036	6.195	6.195	6.275	399,409	6.2219	0.00%
2018-09-13	10.92	10.92	11.08	10.88	11.20	107,400	1,173,356	10.925	6.195	6.195	6.286	6.173	6.354	189,305	6.1982	0.37%
2018-09-12	10.88	10.70	10.88	10.70	10.90	187,800	2,042,984	10.879	6.173	6.071	6.173	6.071	6.184	331,019	6.1718	0.00%
2018-09-11	10.88	10.88	10.96	10.72	11.10	18,400	200,380	10.890	6.173	6.173	6.218	6.082	6.297	32,432	6.1784	-2.86%
2018-09-10	11.20	11.04	11.22	10.98	11.62	10,800	119,164	11.034	6.354	6.263	6.366	6.229	6.592	19,036	6.2598	-2.44%
2018-09-07	11.48	11.32	11.48	11.40	11.54	16,200	185,108	11.426	6.513	6.422	6.513	6.468	6.547	28,554	6.4827	0.53%
2018-09-06	11.42	11.42	11.60	11.40	11.60	271,600	3,142,892	11.572	6.479	6.479	6.581	6.468	6.581	478,726	6.5651	-4.83%
2018-09-05	12.00	11.60	12.00	12.00	12.60	800	9,720	12.150	6.808	6.581	6.808	6.808	7.148	1,410	6.8932	1.69%
2018-09-04	11.80	11.58	12.00	11.48	12.16	26,000	301,040	11.579	6.695	6.570	6.808	6.513	6.899	45,828	6.5689	1.90%
2018-09-03	11.58	11.58	11.78	11.54	11.68	61,000	706,536	11.583	6.570	6.570	6.683	6.547	6.627	107,520	6.5712	-2.53%
2018-08-31	11.88	11.80	11.88	11.80	12.00	22,400	268,648	11.993	6.740	6.695	6.740	6.695	6.808	39,483	6.8042	-1.00%
2018-08-30	12.00	11.76	12.00	11.96	12.18	62,400	748,456	11.995	6.808	6.672	6.808	6.785	6.910	109,987	6.8049	2.56%
2018-08-29	11.70	11.70	11.94	11.70	11.76	4,400	51,632	11.735	6.638	6.638	6.774	6.638	6.672	7,756	6.6575	-2.01%
2018-08-28	11.94	11.94	12.04	11.76	12.38	268,400	3,199,080	11.919	6.774	6.774	6.831	6.672	7.024	473,086	6.7622	-2.29%
2018-08-27	12.22	11.76	12.22	11.48	12.60	29,800	357,240	11.988	6.933	6.672	6.933	6.513	7.148	52,526	6.8012	0.66%
2018-08-24	12.14	11.94	12.14	11.84	12.46	89,000	1,086,956	12.213	6.887	6.774	6.887	6.717	7.069	156,873	6.9289	0.50%
2018-08-23	12.08	11.90	12.08	11.50	12.72	12,200	146,388	11.999	6.853	6.751	6.853	6.524	7.217	21,504	6.8075	0.17%
2018-08-22	12.06	11.26	12.06	11.80	12.18	47,400	567,400	11.971	6.842	6.388	6.842	6.695	6.910	83,548	6.7913	3.25%
2018-08-21	11.68	11.56	11.68	11.18	12.00	59,200	684,340	11.560	6.627	6.558	6.627	6.343	6.808	104,347	6.5583	5.23%
2018-08-20	11.10	11.06	11.70	-	-	0	0	-	6.297	6.275	6.638	-	-	0	-	0.00%
2018-08-17	11.10	11.10	11.12	11.10	12.00	81,800	923,620	11.291	6.297	6.297	6.309	6.297	6.808	144,182	6.4059	0.91%
2018-08-16	11.00	10.88	11.00	10.86	11.16	75,400	829,356	10.999	6.241	6.173	6.241	6.161	6.332	132,901	6.2404	0.00%
2018-08-15	11.00	10.92	11.06	10.70	11.22	238,200	2,621,120	11.004	6.241	6.195	6.275	6.071	6.366	419,855	6.2429	-3.51%
2018-08-14	11.40	11.36	11.58	11.34	12.00	18,000	208,892	11.605	6.468	6.445	6.570	6.434	6.808	31,727	6.5840	-2.56%
2018-08-13	11.70	11.40	11.70	11.20	11.70	62,200	716,548	11.520	6.638	6.468	6.638	6.354	6.638	109,635	6.5358	1.04%
2018-08-10	11.58	11.56	11.58	11.56	11.66	74,600	865,320	11.600	6.570	6.558	6.570	6.558	6.615	131,491	6.5808	0.00%
2018-08-09	11.58	11.58	11.70	11.38	12.56	67,400	790,616	11.730	6.570	6.570	6.638	6.456	7.126	118,800	6.6550	3.39%
2018-08-08	11.20	11.20	11.40	11.18	11.42	15,400	174,652	11.341	6.354	6.354	6.468	6.343	6.479	27,144	6.4342	0.90%
2018-08-07	11.10	11.10	11.20	11.08	11.40	14,200	158,296	11.148	6.297	6.297	6.354	6.286	6.468	25,029	6.3245	0.00%
2018-08-06	11.10	11.04	11.48	11.00	11.22	30,000	331,488	11.050	6.297	6.263	6.513	6.241	6.366	52,878	6.2689	-0.89%
2018-08-03	11.20	11.20	11.22	11.20	11.40	123,000	1,381,208	11.229	6.354	6.354	6.366	6.354	6.468	216,802	6.3708	0.00%
2018-08-02	11.20	11.20	11.22	11.02	11.36	23,800	267,072	11.222	6.354	6.354	6.366	6.252	6.445	41,950	6.3664	-0.88%
2018-08-01	11.30	11.20	11.36	11.18	11.82	34,200	388,884	11.371	6.411	6.354	6.445	6.343	6.706	60,281	6.4511	1.25%
2018-07-31	11.16	11.14	11.16	11.10	11.22	38,600	429,948	11.139	6.332	6.320	6.332	6.297	6.366	68,037	6.3193	-1.93%
2018-07-30	11.38	11.26	11.38	11.14	11.56	29,600	335,008	11.318	6.456	6.388	6.456	6.320	6.558	52,173	6.4210	-0.52%
2018-07-27	11.44	11.36	11.50	11.34	11.52	14,000	160,592	11.471	6.490	6.445	6.524	6.434	6.536	24,677	6.5079	0.53%
2018-07-26	11.38	11.36	11.50	11.36	11.50	77,000	876,260	11.380	6.456	6.445	6.524	6.445	6.524	135,721	6.4563	-0.52%
2018-07-25	11.44	11.46	11.72	11.26	11.76	67,600	769,340	11.381	6.490	6.502	6.649	6.388	6.672	119,153	6.4568	-2.72%
2018-07-24	11.76	11.76	11.82	11.60	12.48	59,800	713,124	11.925	6.672	6.672	6.706	6.581	7.080	105,404	6.7656	0.68%
2018-07-23	11.68	11.58	11.68	11.44	12.52	23,400	281,064	12.011	6.627	6.570	6.627	6.490	7.103	41,245	6.8145	0.69%
2018-07-20	11.60	11.28	11.60	11.26	11.66	37,200	419,600	11.280	6.581	6.400	6.581	6.388	6.615	65,569	6.3993	2.29%
2018-07-19	11.34	11.32	11.46	11.34	11.36	8,000	90,860	11.358	6.434	6.422	6.502	6.434	6.445	14,101	6.4436	-0.18%
2018-07-18	11.36	11.26	11.50	11.02	11.68	76,000	859,840	11.314	6.445	6.388	6.524	6.252	6.627	133,959	6.4187	-2.07%
2018-07-17	11.60	11.60	12.20	11.18	12.26	19,400	221,256	11.405	6.581	6.581	6.922	6.343	6.956	34,195	6.4705	3.94%
2018-07-16	11.16	11.16	11.36	11.08	11.34	22,000	245,460	11.157	6.332	6.332	6.445	6.286	6.434	38,778	6.3300	1.27%
2018-07-13	11.02	11.02	11.22	10.74	11.22	27,200	301,388	11.080	6.252	6.252	6.366	6.093	6.366	47,943	6.2864	-0.72%
2018-07-12	11.10	11.08	11.10	11.02	11.48	61,600	683,592	11.097	6.297	6.286	6.297	6.252	6.513	108,577	6.2959	2.40%
2018-07-11	10.84	10.84	10.94	10.82	11.36	33,600	371,700	11.063	6.150	6.150	6.207	6.139	6.445	59,224	6.2762	-1.28%
2018-07-10	10.98	10.98	11.02	10.98	11.28	32,800	363,512	11.083	6.229	6.229	6.252	6.229	6.400	57,814	6.2876	-0.36%
2018-07-09	11.02	11.00	11.08	10.94	11.56	70,800	784,308	11.078	6.252	6.241	6.286	6.207	6.558	124,793	6.2849	-1.61%
2018-07-06	11.20	11.18	11.26	10.96	11.60	23,200	262,976	11.335	6.354	6.343	6.388	6.218	6.581	40,893	6.4309	2.94%
2018-07-05	10.88	10.86	10.88	10.82	11.02	13,200	143,436	10.866	6.173	6.161	6.173	6.139	6.252	23,267	6.1649	0.55%
2018-07-04	10.82	10.82	10.92	10.70	11.26	139,600	1,530,468	10.963	6.139	6.139	6.195	6.071	6.388	246,061	6.2199	-3.91%
2018-07-03	11.26	11.24	11.26	11.08	11.62	82,400	939,904	11.407	6.388	6.377	6.388	6.286	6.592	145,239	6.4714	-2.60%
2018-06-29	11.56	11.56	11.72	11.28	11.72	63,000	725,460	11.515	6.558	6.558	6.649	6.400	6.649	111,045	6.5330	0.52%
2018-06-28	11.50	11.30	11.50	11.24	11.64	102,000	1,175,160	11.521	6.524	6.411	6.524	6.377	6.604	179,787	6.5364	-0.69%
2018-06-27	11.58	11.34	11.66	11.26	11.80	14,400	164,668	11.435	6.570	6.434	6.615	6.388	6.695	25,382	6.4877	-2.85%
2018-06-26	11.92	11.80	12.00	11.60	11.98	62,800	736,384	11.726	6.763	6.695	6.808	6.581	6.797	110,692	6.6525	-0.83%
2018-06-25	12.02	11.82	12.32	-	-	0	0	-	6.819	6.706	6.990	-	-	0	-	0.00%
2018-06-22	12.02	11.84	12.20	-	-	0	0	-	6.819	6.717	6.922	-	-	0	-	0.00%
2018-06-21	12.02	11.94	12.06	11.84	12.44	115,600	1,394,332	12.062	6.819	6.774	6.842	6.717	7.058	203,758	6.8431	-3.38%
2018-06-20	12.44	12.14	12.44	11.60	12.44	138,400	1,665,252	12.032	7.058	6.887	7.058	6.581	7.058	243,946	6.8263	3.32%
2018-06-19	12.04	12.04	12.18	12.00	12.64	106,800	1,313,180	12.296	6.831	6.831	6.910	6.808	7.171	188,247	6.9758	-4.75%
2018-06-15	12.64	12.62	12.64	12.62	13.18	111,200	1,419,000	12.761	7.171	7.160	7.171	7.160	7.478	196,003	7.2397	-2.32%
2018-06-14	12.94	12.80	12.98	12.64	13.12	114,200	1,467,504	12.850	7.341	7.262	7.364	7.171	7.443	201,291	7.2905	-0.31%
2018-06-13	12.98	12.88	13.10	12.74	13.68	67,600	875,048	12.945	7.364	7.307	7.432	7.228	7.761	119,153	7.3439	-1.67%
2018-06-12	13.20	13.02	13.22	12.60	13.28	421,800	5,422,660	12.856	7.489	7.387	7.500	7.148	7.534	743,471	7.2937	1.54%
2018-06-11	13.00	12.94	13.36	12.90	13.02	103,800	1,343,648	12.945	7.375	7.341	7.580	7.319	7.387	182,959	7.3440	-2.84%
2018-06-08	13.38	13.30	13.38	13.16	13.50	213,800	2,846,356	13.313	7.591	7.546	7.591	7.466	7.659	376,847	7.5531	-1.04%
2018-06-07	13.52	13.56	13.60	13.44	13.98	154,800	2,105,920	13.604	7.670	7.693	7.716	7.625	7.931	272,853	7.7182	-3.29%
2018-06-06	13.98	13.96	13.98	12.80	13.98	488,800	6,701,352	13.710	7.931	7.920	7.931	7.262	7.931	861,566	7.7781	5.91%
2018-06-05	13.20	13.12	13.20	12.90	13.30	64,600	852,040	13.190	7.489	7.443	7.489	7.319	7.546	113,865	7.4829	1.07%
2018-06-04	13.06	12.98	13.06	12.54	13.26	46,000	603,912	13.129	7.409	7.364	7.409	7.114	7.523	81,080	7.4483	1.71%
2018-06-01	12.84	12.66	12.84	12.58	13.08	89,800	1,140,932	12.705	7.285	7.183	7.285	7.137	7.421	158,283	7.2082	-1.98%
2018-05-31	13.10	12.98	13.12	12.50	13.12	114,000	1,464,116	12.843	7.432	7.364	7.443	7.092	7.443	200,938	7.2864	3.64%
2018-05-30	12.64	12.66	12.84	12.50	12.88	53,600	674,916	12.592	7.171	7.183	7.285	7.092	7.307	94,476	7.1438	-3.66%
2018-05-29	13.12	13.02	13.16	12.90	13.30	133,000	1,744,516	13.117	7.443	7.387	7.466	7.319	7.546	234,428	7.4416	0.15%
2018-05-28	13.10	13.08	13.10	12.94	13.20	65,600	857,500	13.072	7.432	7.421	7.432	7.341	7.489	115,628	7.4161	0.61%
2018-05-25	13.02	12.92	13.02	12.82	13.20	46,400	606,924	13.080	7.387	7.330	7.387	7.273	7.489	81,785	7.4209	-0.61%
2018-05-24	13.10	13.02	13.10	12.56	13.10	170,800	2,205,804	12.915	7.432	7.387	7.432	7.126	7.432	301,055	7.3269	2.34%
2018-05-23	12.80	12.70	12.82	12.50	12.84	194,000	2,463,956	12.701	7.262	7.205	7.273	7.092	7.285	341,947	7.2057	2.07%
2018-05-21	12.54	12.52	12.54	12.50	12.90	271,200	3,411,548	12.580	7.114	7.103	7.114	7.092	7.319	478,021	7.1368	-2.49%
2018-05-18	12.86	12.78	12.86	12.78	13.50	356,800	4,612,756	12.928	7.296	7.251	7.296	7.251	7.659	628,901	7.3346	0.31%
2018-05-17	12.82	12.82	12.94	12.70	13.08	215,400	2,776,268	12.889	7.273	7.273	7.341	7.205	7.421	379,667	7.3124	-0.77%
2018-05-16	12.92	12.86	12.92	12.68	12.96	70,000	896,860	12.812	7.330	7.296	7.330	7.194	7.353	123,383	7.2689	1.57%
2018-05-15	12.72	12.72	12.76	12.40	12.72	130,400	1,631,108	12.509	7.217	7.217	7.239	7.035	7.217	229,845	7.0966	1.92%
2018-05-14	12.48	12.48	12.50	12.40	13.12	228,600	2,905,596	12.710	7.080	7.080	7.092	7.035	7.443	402,934	7.2111	-4.88%
2018-05-11	13.12	13.10	13.20	13.00	13.20	167,000	2,190,864	13.119	7.443	7.432	7.489	7.375	7.489	294,357	7.4429	0.00%
2018-05-10	13.12	13.06	13.20	13.00	13.16	166,000	2,181,160	13.140	7.443	7.409	7.489	7.375	7.466	292,594	7.4546	1.55%
2018-05-09	12.92	12.78	12.92	12.70	13.00	41,200	525,792	12.762	7.330	7.251	7.330	7.205	7.375	72,620	7.2403	0.94%
2018-05-08	12.80	12.64	12.80	12.92	13.06	7,800	101,444	13.006	7.262	7.171	7.262	7.330	7.409	13,748	7.3786	0.63%
2018-05-07	12.72	12.62	12.72	12.30	12.72	190,400	2,391,280	12.559	7.217	7.160	7.217	6.978	7.217	335,602	7.1253	3.41%
2018-05-04	12.30	12.18	12.32	12.00	12.42	175,200	2,131,476	12.166	6.978	6.910	6.990	6.808	7.046	308,810	6.9022	-1.60%
2018-05-03	12.50	12.50	12.62	12.40	12.64	114,000	1,422,964	12.482	7.092	7.092	7.160	7.035	7.171	200,938	7.0816	-1.57%
2018-05-02	12.70	12.68	12.70	12.54	12.96	83,800	1,061,800	12.671	7.205	7.194	7.205	7.114	7.353	147,707	7.1885	-2.01%
2018-04-30	12.96	12.96	13.00	12.78	13.00	32,800	424,472	12.941	7.353	7.353	7.375	7.251	7.375	57,814	7.3421	2.69%
2018-04-27	12.62	12.60	12.76	12.10	12.88	121,200	1,515,140	12.501	7.160	7.148	7.239	6.865	7.307	213,629	7.0924	-1.41%
2018-04-26	12.80	12.74	12.80	12.50	12.82	193,600	2,458,420	12.699	7.262	7.228	7.262	7.092	7.273	341,242	7.2043	-3.32%
2018-04-25	13.24	13.16	13.24	13.12	13.58	85,800	1,137,416	13.257	7.512	7.466	7.512	7.443	7.704	151,232	7.5210	-2.79%
2018-04-24	13.62	13.56	13.70	13.56	13.76	52,400	716,292	13.670	7.727	7.693	7.773	7.693	7.807	92,361	7.7553	0.00%
2018-04-23	13.62	13.44	13.62	13.20	13.98	131,200	1,769,188	13.485	7.727	7.625	7.727	7.489	7.931	231,255	7.6504	-0.87%
2018-04-20	13.74	13.74	13.80	13.42	14.32	278,200	3,851,276	13.844	7.795	7.795	7.829	7.614	8.124	490,359	7.8540	4.89%
2018-04-19	13.10	13.18	13.20	13.00	13.48	94,400	1,245,320	13.192	7.432	7.478	7.489	7.375	7.648	166,391	7.4843	-2.24%
2018-04-18	13.40	13.38	13.40	12.34	13.42	322,200	4,176,408	12.962	7.602	7.591	7.602	7.001	7.614	567,915	7.3539	2.29%
2018-04-17	13.10	13.10	13.32	13.04	13.94	130,400	1,732,104	13.283	7.432	7.432	7.557	7.398	7.909	229,845	7.5360	-3.96%
2018-04-16	13.64	13.62	13.74	13.58	14.18	196,000	2,698,900	13.770	7.739	7.727	7.795	7.704	8.045	345,473	7.8122	-3.67%
2018-04-13	14.16	14.02	14.16	13.80	14.54	138,400	1,949,432	14.086	8.034	7.954	8.034	7.829	8.249	243,946	7.9912	-3.01%
2018-04-12	14.60	14.60	14.66	14.36	15.34	215,800	3,211,808	14.883	8.283	8.283	8.317	8.147	8.703	380,372	8.4439	0.00%
2018-04-11	14.60	14.60	14.68	14.44	15.40	622,400	9,342,964	15.011	8.283	8.283	8.329	8.192	8.737	1,097,052	8.5164	1.25%
2018-04-10	14.42	14.42	14.44	14.16	15.10	513,200	7,451,528	14.520	8.181	8.181	8.192	8.034	8.567	904,574	8.2376	-2.57%
2018-04-09	14.80	14.78	14.80	12.40	15.50	1,485,800	21,213,568	14.278	8.397	8.385	8.397	7.035	8.794	2,618,893	8.1002	12.80%
2018-04-06	13.12	13.10	13.12	12.90	13.88	134,200	1,767,696	13.172	7.443	7.432	7.443	7.319	7.875	236,543	7.4730	-4.23%
2018-04-04	13.70	13.52	13.70	13.26	14.30	264,000	3,556,284	13.471	7.773	7.670	7.773	7.523	8.113	465,330	7.6425	-2.28%
2018-04-03	14.02	14.06	14.08	13.70	14.90	638,000	9,043,912	14.175	7.954	7.977	7.988	7.773	8.453	1,124,548	8.0423	-5.65%
2018-03-29	14.86	14.86	14.90	13.30	15.12	1,732,600	24,777,540	14.301	8.431	8.431	8.453	7.546	8.578	3,053,907	8.1134	13.44%
2018-03-28	13.10	13.06	13.14	12.84	13.80	1,749,400	23,299,040	13.318	7.432	7.409	7.455	7.285	7.829	3,083,519	7.5560	1.87%
2018-03-27	12.86	12.74	12.86	12.20	12.86	456,000	5,775,616	12.666	7.296	7.228	7.296	6.922	7.296	803,752	7.1858	3.04%
2018-03-26	12.48	12.32	12.78	12.30	13.06	77,400	978,920	12.648	7.080	6.990	7.251	6.978	7.409	136,426	7.1754	0.16%
2018-03-23	12.46	12.56	12.80	11.80	12.98	290,800	3,547,988	12.201	7.069	7.126	7.262	6.695	7.364	512,568	6.9220	-3.11%
2018-03-22	12.86	12.86	12.90	12.68	13.18	20,600	266,916	12.957	7.296	7.296	7.319	7.194	7.478	36,310	7.3511	0.47%
2018-03-21	12.80	12.62	12.80	12.80	13.50	45,600	598,640	13.128	7.262	7.160	7.262	7.262	7.659	80,375	7.4481	-3.90%
2018-03-20	13.32	13.22	13.36	12.90	13.36	76,400	1,014,576	13.280	7.557	7.500	7.580	7.319	7.580	134,664	7.5341	0.30%
2018-03-19	13.28	13.10	13.36	12.84	13.60	26,600	351,680	13.221	7.534	7.432	7.580	7.285	7.716	46,886	7.5008	2.63%
2018-03-16	12.94	12.60	12.94	12.58	13.36	89,800	1,134,752	12.636	7.341	7.148	7.341	7.137	7.580	158,283	7.1691	0.62%
2018-03-15	12.86	12.84	12.86	12.86	13.88	131,800	1,746,664	13.252	7.296	7.285	7.296	7.296	7.875	232,313	7.5186	-4.46%
2018-03-14	13.46	13.46	13.48	12.56	14.58	556,200	7,589,436	13.645	7.636	7.636	7.648	7.126	8.272	980,366	7.7414	5.16%
2018-03-13	12.80	12.74	12.80	12.40	13.28	36,200	457,700	12.644	7.262	7.228	7.262	7.035	7.534	63,807	7.1732	-1.54%
2018-03-12	13.00	12.90	13.00	12.72	13.58	62,400	827,852	13.267	7.375	7.319	7.375	7.217	7.704	109,987	7.5268	0.00%
2018-03-09	13.00	13.00	13.02	12.30	13.20	234,600	3,011,896	12.838	7.375	7.375	7.387	6.978	7.489	413,509	7.2837	5.69%
2018-03-08	12.30	12.28	12.30	12.16	12.48	121,200	1,489,864	12.293	6.978	6.967	6.978	6.899	7.080	213,629	6.9741	-1.28%
2018-03-07	12.46	12.44	12.46	11.96	12.48	462,600	5,652,632	12.219	7.069	7.058	7.069	6.785	7.080	815,386	6.9325	5.24%
2018-03-06	11.84	11.84	11.90	10.82	11.90	474,000	5,351,180	11.289	6.717	6.717	6.751	6.139	6.751	835,479	6.4049	9.43%
2018-03-05	10.82	10.82	11.10	10.70	10.80	13,200	141,468	10.717	6.139	6.139	6.297	6.071	6.127	23,267	6.0803	0.74%
2018-03-02	10.74	10.70	10.78	10.68	11.02	14,000	152,732	10.909	6.093	6.071	6.116	6.059	6.252	24,677	6.1893	-2.19%
2018-03-01	10.98	10.84	11.20	10.00	11.20	232,400	2,526,056	10.869	6.229	6.150	6.354	5.673	6.354	409,632	6.1667	7.02%
2018-02-28	10.26	10.26	10.30	10.00	10.48	13,600	138,820	10.207	5.821	5.821	5.844	5.673	5.946	23,972	5.7910	-0.97%
2018-02-27	10.36	10.30	10.48	10.16	10.80	32,600	343,832	10.547	5.878	5.844	5.946	5.764	6.127	57,461	5.9837	0.78%
2018-02-26	10.28	10.28	10.58	10.12	10.26	34,000	347,352	10.216	5.832	5.832	6.002	5.741	5.821	59,929	5.7961	0.59%
2018-02-23	10.22	10.20	10.58	10.12	10.68	53,600	556,324	10.379	5.798	5.787	6.002	5.741	6.059	94,476	5.8885	0.99%
2018-02-22	10.12	10.10	10.70	10.10	10.12	39,000	394,672	10.120	5.741	5.730	6.071	5.730	5.741	68,742	5.7414	0.80%
2018-02-21	10.04	10.04	10.80	10.00	10.02	10,000	100,004	10.000	5.696	5.696	6.127	5.673	5.685	17,626	5.6736	0.00%
2018-02-20	10.04	10.04	10.80	10.02	10.04	1,000	10,024	10.024	5.696	5.696	6.127	5.685	5.696	1,763	5.6870	-0.79%
2018-02-15	10.12	10.12	10.30	10.10	10.12	1,800	18,184	10.102	5.741	5.741	5.844	5.730	5.741	3,173	5.7314	0.20%
2018-02-14	10.10	10.06	10.40	10.04	10.20	3,600	36,368	10.102	5.730	5.707	5.900	5.696	5.787	6,345	5.7314	-2.32%
2018-02-13	10.34	10.16	10.34	10.36	11.02	130,600	1,371,380	10.501	5.866	5.764	5.866	5.878	6.252	230,198	5.9574	2.78%
2018-02-12	10.06	10.06	10.10	9.970	10.20	7,400	74,874	10.118	5.707	5.707	5.730	5.656	5.787	13,043	5.7404	3.50%
2018-02-09	9.720	9.660	9.720	9.180	9.800	114,200	1,079,608	9.4537	5.515	5.480	5.515	5.208	5.560	201,291	5.3634	-3.19%
2018-02-08	10.04	10.04	10.22	10.02	10.30	35,200	360,224	10.234	5.696	5.696	5.798	5.685	5.844	62,044	5.8059	-3.28%
2018-02-07	10.38	10.38	10.40	10.24	10.90	154,000	1,611,116	10.462	5.889	5.889	5.900	5.810	6.184	271,443	5.9354	3.80%
2018-02-06	10.00	10.00	10.04	9.720	10.16	73,800	727,442	9.8569	5.673	5.673	5.696	5.515	5.764	130,081	5.5922	-1.38%
2018-02-05	10.14	10.14	10.32	10.00	10.56	142,200	1,451,796	10.210	5.753	5.753	5.855	5.673	5.991	250,644	5.7923	-5.41%
2018-02-02	10.72	10.66	10.96	10.72	10.72	5,200	55,768	10.725	6.082	6.048	6.218	6.082	6.082	9,166	6.0845	0.00%
2018-02-01	10.72	10.72	10.88	10.60	10.72	11,400	121,180	10.630	6.082	6.082	6.173	6.014	6.082	20,094	6.0307	-1.83%
2018-01-31	10.92	10.88	10.92	10.60	10.94	15,600	166,124	10.649	6.195	6.173	6.195	6.014	6.207	27,497	6.0416	2.82%
2018-01-30	10.62	10.60	10.90	10.62	10.64	11,400	121,248	10.636	6.025	6.014	6.184	6.025	6.036	20,094	6.0341	0.38%
2018-01-29	10.58	10.42	10.62	10.60	10.62	4,600	48,844	10.618	6.002	5.912	6.025	6.014	6.025	8,108	6.0242	-1.12%
2018-01-26	10.70	10.62	10.72	10.72	10.82	41,800	451,056	10.791	6.071	6.025	6.082	6.082	6.139	73,677	6.1220	-0.19%
2018-01-25	10.72	10.72	10.90	10.70	10.80	140,200	1,502,600	10.718	6.082	6.082	6.184	6.071	6.127	247,119	6.0805	-2.55%
2018-01-24	11.00	10.92	11.00	10.60	11.10	81,400	894,608	10.990	6.241	6.195	6.241	6.014	6.297	143,477	6.2352	4.96%
2018-01-23	10.48	10.48	10.78	10.00	10.82	57,800	614,468	10.631	5.946	5.946	6.116	5.673	6.139	101,879	6.0313	-0.57%
2018-01-22	10.54	10.54	10.98	10.00	10.52	29,400	305,736	10.399	5.980	5.980	6.229	5.673	5.968	51,821	5.8999	2.13%
2018-01-19	10.32	10.32	10.70	10.30	10.36	54,200	558,772	10.309	5.855	5.855	6.071	5.844	5.878	95,534	5.8489	-0.96%
2018-01-18	10.42	10.42	10.50	10.36	10.66	31,000	324,824	10.478	5.912	5.912	5.957	5.878	6.048	54,641	5.9447	-1.70%
2018-01-17	10.60	10.56	10.68	10.54	10.62	14,600	154,616	10.590	6.014	5.991	6.059	5.980	6.025	25,734	6.0082	-1.67%
2018-01-16	10.78	10.62	10.80	10.66	11.00	10,600	114,832	10.833	6.116	6.025	6.127	6.048	6.241	18,684	6.1461	2.47%
2018-01-15	10.52	10.52	10.90	10.52	11.10	38,800	427,952	11.030	5.968	5.968	6.184	5.968	6.297	68,389	6.2576	-4.71%
2018-01-12	11.04	11.04	11.14	10.88	11.14	89,000	978,284	10.992	6.263	6.263	6.320	6.173	6.320	156,873	6.2362	0.36%
2018-01-11	11.00	11.00	11.20	10.94	11.14	51,000	563,164	11.042	6.241	6.241	6.354	6.207	6.320	89,893	6.2648	0.00%
2018-01-10	11.00	11.00	11.12	11.00	11.00	200	2,200	11.000	6.241	6.241	6.309	6.241	6.241	353	6.2407	0.00%
2018-01-09	11.00	11.00	11.20	10.90	11.00	32,000	349,768	10.930	6.241	6.241	6.354	6.184	6.241	56,404	6.2012	-0.18%
2018-01-08	11.02	11.00	11.18	11.00	11.18	72,200	802,876	11.120	6.252	6.241	6.343	6.241	6.343	127,261	6.3089	-0.18%
2018-01-05	11.04	11.02	11.28	10.80	11.04	43,800	474,212	10.827	6.263	6.252	6.400	6.127	6.263	77,203	6.1424	0.00%
2018-01-04	11.04	11.04	11.06	11.00	11.06	39,800	438,624	11.021	6.263	6.263	6.275	6.241	6.275	70,152	6.2525	-0.90%
2018-01-03	11.14	11.00	11.14	10.86	11.28	94,000	1,031,724	10.976	6.320	6.241	6.320	6.161	6.400	165,686	6.2270	0.00%
2018-01-02	11.14	11.14	11.20	10.92	11.20	105,400	1,177,344	11.170	6.320	6.320	6.354	6.195	6.354	185,780	6.3373	-0.18%
2017-12-29	11.16	11.14	11.20	-	-	0	0	-	6.332	6.320	6.354	-	-	0	-	0.00%
2017-12-28	11.16	11.14	11.16	10.50	11.22	137,000	1,471,860	10.744	6.332	6.320	6.332	5.957	6.366	241,478	6.0952	0.00%
2017-12-27	11.16	11.14	11.22	11.16	11.20	28,200	315,756	11.197	6.332	6.320	6.366	6.332	6.354	49,706	6.3525	-0.36%
2017-12-22	11.20	11.14	11.20	11.12	11.20	17,200	191,328	11.124	6.354	6.320	6.354	6.309	6.354	30,317	6.3109	0.00%
2017-12-21	11.20	11.14	11.30	11.02	11.28	6,400	71,056	11.103	6.354	6.320	6.411	6.252	6.400	11,281	6.2989	-0.71%
2017-12-20	11.28	11.14	11.28	11.28	11.28	400	4,512	11.280	6.400	6.320	6.400	6.400	6.400	705	6.3996	-0.53%
2017-12-19	11.34	11.14	11.40	10.64	11.36	237,600	2,597,692	10.933	6.434	6.320	6.468	6.036	6.445	418,797	6.2027	3.28%
2017-12-18	10.98	10.90	11.00	10.72	11.00	83,600	917,832	10.979	6.229	6.184	6.241	6.082	6.241	147,355	6.2287	0.00%
2017-12-15	10.98	10.90	10.92	10.92	11.14	230,600	2,545,824	11.040	6.229	6.184	6.195	6.195	6.320	406,459	6.2634	0.00%
2017-12-14	10.98	10.90	10.98	10.56	11.12	212,600	2,321,244	10.918	6.229	6.184	6.229	5.991	6.309	374,732	6.1944	0.00%
2017-12-13	10.98	10.90	10.98	10.90	11.00	26,600	292,020	10.978	6.229	6.184	6.229	6.184	6.241	46,886	6.2284	-0.18%
2017-12-12	11.00	11.00	11.28	10.52	11.48	19,400	217,036	11.187	6.241	6.241	6.400	5.968	6.513	34,195	6.3471	-2.48%
2017-12-11	11.28	11.06	11.28	11.00	11.30	35,000	391,308	11.180	6.400	6.275	6.400	6.241	6.411	61,692	6.3430	0.00%
2017-12-08	11.28	10.96	11.28	11.20	11.40	11,600	130,072	11.213	6.400	6.218	6.400	6.354	6.468	20,446	6.3616	1.99%
2017-12-07	11.06	11.00	11.10	10.82	11.28	11,400	124,452	10.917	6.275	6.241	6.297	6.139	6.400	20,094	6.1935	-2.81%
2017-12-06	11.38	11.32	11.38	11.18	11.62	139,200	1,590,468	11.426	6.456	6.422	6.456	6.343	6.592	245,356	6.4823	-4.21%
2017-12-05	11.88	11.80	11.88	11.52	12.08	12,400	148,640	11.987	6.740	6.695	6.740	6.536	6.853	21,856	6.8007	-2.62%
2017-12-04	12.20	12.00	12.20	11.50	12.70	29,000	364,080	12.555	6.922	6.808	6.922	6.524	7.205	51,116	7.1226	1.84%
2017-12-01	11.98	11.50	11.98	11.40	12.40	83,600	1,009,344	12.074	6.797	6.524	6.797	6.468	7.035	147,355	6.8498	-0.17%
2017-11-30	12.00	12.00	12.26	11.44	12.50	18,800	232,188	12.350	6.808	6.808	6.956	6.490	7.092	33,137	7.0069	-2.91%
2017-11-29	12.36	10.00	12.36	-	-	0	0	-	7.012	5.673	7.012	-	-	0	-	-0.16%
2017-11-28	12.38	11.00	12.38	12.18	12.38	116,200	1,424,784	12.262	7.024	6.241	7.024	6.910	7.024	204,816	6.9564	0.00%
2017-11-27	12.38	10.20	12.38	12.40	12.50	29,800	371,392	12.463	7.024	5.787	7.024	7.035	7.092	52,526	7.0706	-0.96%
2017-11-24	12.50	12.24	12.50	12.48	12.82	56,800	711,436	12.525	7.092	6.944	7.092	7.080	7.273	100,117	7.1061	0.00%
2017-11-23	12.50	12.06	12.50	12.50	12.60	5,600	70,520	12.593	7.092	6.842	7.092	7.092	7.148	9,871	7.1444	-0.79%
2017-11-22	12.60	12.40	12.60	12.20	13.00	158,800	1,995,560	12.567	7.148	7.035	7.148	6.922	7.375	279,903	7.1295	3.79%
2017-11-21	12.14	12.00	12.14	11.98	12.36	203,600	2,483,884	12.200	6.887	6.808	6.887	6.797	7.012	358,868	6.9214	-2.41%
2017-11-20	12.44	12.20	12.44	12.16	12.44	98,000	1,194,324	12.187	7.058	6.922	7.058	6.899	7.058	172,736	6.9141	1.97%
2017-11-17	12.20	12.10	12.20	12.10	12.46	150,200	1,840,288	12.252	6.922	6.865	6.922	6.865	7.069	264,745	6.9512	0.00%
2017-11-16	12.20	12.10	12.20	12.10	12.48	129,000	1,592,208	12.343	6.922	6.865	6.922	6.865	7.080	227,377	7.0025	-3.17%
2017-11-15	12.60	12.20	12.60	12.40	12.66	73,400	923,420	12.581	7.148	6.922	7.148	7.035	7.183	129,376	7.1375	-0.47%
2017-11-14	12.66	12.50	12.68	12.52	13.06	64,400	829,980	12.888	7.183	7.092	7.194	7.103	7.409	113,512	7.3118	-0.16%
2017-11-13	12.68	12.46	12.68	12.10	12.88	166,800	2,095,448	12.563	7.194	7.069	7.194	6.865	7.307	294,004	7.1273	1.93%
2017-11-10	12.44	12.36	12.46	12.30	12.60	16,800	208,308	12.399	7.058	7.012	7.069	6.978	7.148	29,612	7.0346	-1.27%
2017-11-09	12.60	12.50	12.60	12.50	12.80	100,000	1,260,708	12.607	7.148	7.092	7.148	7.092	7.262	176,261	7.1525	0.00%
2017-11-08	12.60	12.50	12.60	12.50	12.68	39,800	499,152	12.542	7.148	7.092	7.148	7.092	7.194	70,152	7.1153	-0.32%
2017-11-07	12.64	12.56	12.64	12.52	13.08	72,600	920,376	12.677	7.171	7.126	7.171	7.103	7.421	127,966	7.1924	-0.47%
2017-11-06	12.70	12.54	12.70	12.48	12.70	64,800	817,268	12.612	7.205	7.114	7.205	7.080	7.205	114,217	7.1554	-0.16%
2017-11-03	12.72	12.60	12.72	12.72	13.20	100,800	1,308,964	12.986	7.217	7.148	7.217	7.217	7.489	177,672	7.3673	-0.31%
2017-11-02	12.76	12.62	13.00	12.76	13.12	33,200	426,488	12.846	7.239	7.160	7.375	7.239	7.443	58,519	7.2880	-0.31%
2017-11-01	12.80	12.60	12.98	12.80	13.40	239,200	3,105,372	12.982	7.262	7.148	7.364	7.262	7.602	421,618	7.3654	0.31%
2017-10-31	12.76	12.52	12.80	12.52	12.96	50,200	635,932	12.668	7.239	7.103	7.262	7.103	7.353	88,483	7.1870	0.00%
2017-10-30	12.76	12.50	12.78	12.76	13.48	12,200	156,640	12.839	7.239	7.092	7.251	7.239	7.648	21,504	7.2843	0.47%
2017-10-27	12.70	12.50	12.72	12.48	12.72	21,000	263,116	12.529	7.205	7.092	7.217	7.080	7.217	37,015	7.1084	-0.16%
2017-10-26	12.72	12.70	12.72	12.36	12.78	399,200	4,980,912	12.477	7.217	7.205	7.217	7.012	7.251	703,636	7.0788	-0.47%
2017-10-25	12.78	12.70	12.78	12.50	12.78	36,000	456,712	12.686	7.251	7.205	7.251	7.092	7.251	63,454	7.1975	0.63%
2017-10-24	12.70	12.68	12.74	12.60	12.80	39,800	505,412	12.699	7.205	7.194	7.228	7.148	7.262	70,152	7.2045	0.79%
2017-10-23	12.60	12.50	12.60	12.00	12.92	40,000	498,320	12.458	7.148	7.092	7.148	6.808	7.330	70,505	7.0679	0.00%
2017-10-20	12.60	12.50	12.60	11.98	12.68	76,000	944,748	12.431	7.148	7.092	7.148	6.797	7.194	133,959	7.0525	3.28%
2017-10-19	12.20	12.10	12.20	12.20	12.88	45,800	575,308	12.561	6.922	6.865	6.922	6.922	7.307	80,728	7.1265	-4.24%
2017-10-18	12.74	12.62	12.76	12.50	12.90	35,600	450,340	12.650	7.228	7.160	7.239	7.092	7.319	62,749	7.1768	-0.78%
2017-10-17	12.84	12.56	12.86	12.48	12.96	50,000	632,392	12.648	7.285	7.126	7.296	7.080	7.353	88,131	7.1756	-1.38%
2017-10-16	13.02	11.00	13.02	-	-	0	0	-	7.387	6.241	7.387	-	-	0	-	-0.46%
2017-10-13	13.08	12.02	13.08	13.08	13.12	8,200	107,528	13.113	7.421	6.819	7.421	7.421	7.443	14,453	7.4396	-0.46%
2017-10-12	13.14	12.74	13.16	13.10	13.16	3,400	44,560	13.106	7.455	7.228	7.466	7.432	7.466	5,993	7.4355	-0.15%
2017-10-11	13.16	13.10	13.16	12.64	13.42	46,400	614,472	13.243	7.466	7.432	7.466	7.171	7.614	81,785	7.5132	1.54%
2017-10-10	12.96	12.90	12.96	12.98	13.68	23,200	302,944	13.058	7.353	7.319	7.353	7.364	7.761	40,893	7.4083	-0.15%
2017-10-09	12.98	12.70	12.98	12.68	13.30	147,800	1,931,748	13.070	7.364	7.205	7.364	7.194	7.546	260,514	7.4151	2.37%
2017-10-06	12.68	12.60	12.68	11.84	12.78	170,800	2,126,616	12.451	7.194	7.148	7.194	6.717	7.251	301,055	7.0639	4.28%
2017-10-04	12.16	11.82	12.16	-	-	0	0	-	6.899	6.706	6.899	-	-	0	-	-0.49%
2017-10-03	12.22	11.98	12.22	11.80	12.22	19,800	237,460	11.993	6.933	6.797	6.933	6.695	6.933	34,900	6.8041	-0.49%
2017-09-29	12.28	11.90	12.30	11.68	12.30	6,400	78,000	12.188	6.967	6.751	6.978	6.627	6.978	11,281	6.9144	-0.32%
2017-09-28	12.32	12.20	12.32	-	-	0	0	-	6.990	6.922	6.990	-	-	0	-	-0.16%
2017-09-27	12.34	12.20	12.34	12.30	12.40	2,200	27,116	12.326	7.001	6.922	7.001	6.978	7.035	3,878	6.9927	0.33%
2017-09-26	12.30	12.22	12.44	12.10	12.48	23,200	284,700	12.272	6.978	6.933	7.058	6.865	7.080	40,893	6.9621	0.99%
2017-09-25	12.18	12.18	12.36	12.10	12.48	86,800	1,064,676	12.266	6.910	6.910	7.012	6.865	7.080	152,995	6.9589	-2.40%
2017-09-22	12.48	12.34	12.50	12.34	12.98	50,400	632,052	12.541	7.080	7.001	7.092	7.001	7.364	88,836	7.1148	-0.32%
2017-09-21	12.52	12.40	12.60	12.28	12.72	110,800	1,394,800	12.588	7.103	7.035	7.148	6.967	7.217	195,298	7.1419	1.95%
2017-09-20	12.28	12.14	12.28	11.60	12.30	138,800	1,671,104	12.040	6.967	6.887	6.967	6.581	6.978	244,651	6.8306	4.42%
2017-09-19	11.76	11.62	11.82	11.62	12.02	79,200	937,460	11.837	6.672	6.592	6.706	6.592	6.819	139,599	6.7154	1.03%
2017-09-18	11.64	11.64	11.86	11.20	12.66	133,000	1,540,708	11.584	6.604	6.604	6.729	6.354	7.183	234,428	6.5722	2.11%
2017-09-15	11.40	11.24	11.40	11.18	11.70	88,600	1,022,712	11.543	6.468	6.377	6.468	6.343	6.638	156,168	6.5488	-2.06%
2017-09-14	11.64	11.64	11.66	11.62	11.80	93,200	1,086,756	11.661	6.604	6.604	6.615	6.592	6.695	164,276	6.6154	-0.17%
2017-09-13	11.66	11.62	11.66	11.60	11.76	310,000	3,621,588	11.683	6.615	6.592	6.615	6.581	6.672	546,411	6.6280	0.00%
2017-09-12	11.66	11.66	11.86	11.38	11.82	297,600	3,453,480	11.604	6.615	6.615	6.729	6.456	6.706	524,554	6.5836	4.86%
2017-09-11	11.12	11.00	11.12	10.96	11.20	133,200	1,487,744	11.169	6.309	6.241	6.309	6.218	6.354	234,780	6.3367	0.00%
2017-09-08	11.12	11.12	11.20	10.98	11.20	280,600	3,096,304	11.035	6.309	6.309	6.354	6.229	6.354	494,590	6.2603	1.46%
2017-09-07	10.96	10.96	11.00	10.96	11.40	583,800	6,560,616	11.238	6.218	6.218	6.241	6.218	6.468	1,029,015	6.3756	-3.18%
2017-09-06	11.32	11.30	11.38	11.10	11.50	249,400	2,834,484	11.365	6.422	6.411	6.456	6.297	6.524	439,596	6.4479	-0.35%
2017-09-05	11.36	11.34	11.36	11.00	11.38	67,400	756,200	11.220	6.445	6.434	6.445	6.241	6.456	118,800	6.3653	-0.53%
2017-09-04	11.42	11.40	13.46	10.92	11.42	299,800	3,338,384	11.135	6.479	6.468	7.636	6.195	6.479	528,432	6.3175	4.20%
2017-09-01	10.96	10.62	10.96	10.46	11.20	257,000	2,768,220	10.771	6.218	6.025	6.218	5.934	6.354	452,992	6.1110	4.18%
2017-08-31	10.52	10.52	11.00	10.52	11.00	31,800	337,084	10.600	5.968	5.968	6.241	5.968	6.241	56,051	6.0139	-4.19%
2017-08-30	10.98	10.52	11.16	10.58	10.98	165,200	1,782,916	10.793	6.229	5.968	6.332	6.002	6.229	291,184	6.1230	0.92%
2017-08-29	10.88	10.82	10.88	10.78	11.20	38,400	424,172	11.046	6.173	6.139	6.173	6.116	6.354	67,684	6.2669	-1.98%
2017-08-28	11.10	10.94	11.10	10.72	11.24	59,800	657,960	11.003	6.297	6.207	6.297	6.082	6.377	105,404	6.2422	3.16%
2017-08-25	10.76	10.72	11.00	10.70	10.78	48,200	517,980	10.747	6.105	6.082	6.241	6.071	6.116	84,958	6.0969	-0.19%
2017-08-24	10.78	10.76	10.80	10.66	11.00	127,000	1,375,472	10.831	6.116	6.105	6.127	6.048	6.241	223,852	6.1446	1.89%
2017-08-22	10.58	10.44	10.58	10.44	10.60	302,000	3,181,412	10.535	6.002	5.923	6.002	5.923	6.014	532,310	5.9766	0.00%
2017-08-21	10.58	10.50	10.60	10.50	10.70	62,400	661,012	10.593	6.002	5.957	6.014	5.957	6.071	109,987	6.0099	0.38%
2017-08-18	10.54	10.38	10.56	10.32	10.58	13,600	142,516	10.479	5.980	5.889	5.991	5.855	6.002	23,972	5.9452	0.38%
2017-08-17	10.50	10.48	10.50	10.50	10.68	38,800	411,020	10.593	5.957	5.946	5.957	5.957	6.059	68,389	6.0100	-2.42%
2017-08-16	10.76	10.64	10.76	10.54	10.80	27,600	295,700	10.714	6.105	6.036	6.105	5.980	6.127	48,648	6.0783	1.89%
2017-08-15	10.56	10.38	10.58	10.42	10.56	13,400	140,828	10.510	5.991	5.889	6.002	5.912	5.991	23,619	5.9625	-0.38%
2017-08-14	10.60	10.40	10.60	10.54	10.66	16,800	177,396	10.559	6.014	5.900	6.014	5.980	6.048	29,612	5.9907	2.91%
2017-08-11	10.30	10.18	10.30	10.18	10.50	100,400	1,033,956	10.298	5.844	5.776	5.844	5.776	5.957	176,967	5.8427	-1.90%
2017-08-10	10.50	10.24	10.52	10.40	10.50	9,000	94,328	10.481	5.957	5.810	5.968	5.900	5.957	15,864	5.9462	-0.57%
2017-08-09	10.56	10.36	10.56	9.930	10.80	54,600	571,526	10.468	5.991	5.878	5.991	5.634	6.127	96,239	5.9386	-1.12%
2017-08-08	10.68	10.38	10.70	10.30	10.94	107,400	1,112,172	10.355	6.059	5.889	6.071	5.844	6.207	189,305	5.8750	1.91%
2017-08-07	10.48	10.46	10.68	10.44	10.70	134,600	1,412,728	10.496	5.946	5.934	6.059	5.923	6.071	237,248	5.9546	-2.78%
2017-08-04	10.78	10.52	10.80	10.78	10.80	10,400	112,120	10.781	6.116	5.968	6.127	6.116	6.127	18,331	6.1163	0.00%
2017-08-03	10.78	10.68	10.88	-	-	0	0	-	6.116	6.059	6.173	-	-	0	-	0.00%
2017-08-02	10.78	10.66	10.78	10.60	10.90	165,600	1,785,940	10.785	6.116	6.048	6.116	6.014	6.184	291,889	6.1186	-0.19%
2017-08-01	10.80	10.80	11.00	10.80	10.84	49,800	538,848	10.820	6.127	6.127	6.241	6.127	6.150	87,778	6.1387	-0.18%
2017-07-31	10.82	10.72	10.82	10.72	11.20	75,000	816,472	10.886	6.139	6.082	6.139	6.082	6.354	132,196	6.1762	0.37%
2017-07-28	10.78	10.78	10.86	10.76	11.78	393,800	4,391,228	11.151	6.116	6.116	6.161	6.105	6.683	694,118	6.3263	-8.49%
2017-07-27	11.78	11.60	11.88	11.56	11.88	21,000	246,848	11.755	6.683	6.581	6.740	6.558	6.740	37,015	6.6689	1.38%
2017-07-26	11.62	11.42	11.72	11.10	11.62	16,000	182,428	11.402	6.592	6.479	6.649	6.297	6.592	28,202	6.4687	-2.19%
2017-07-25	11.88	11.60	11.92	11.50	11.90	21,600	255,048	11.808	6.740	6.581	6.763	6.524	6.751	38,072	6.6990	2.06%
2017-07-24	11.64	11.64	11.90	11.60	12.20	196,200	2,318,140	11.815	6.604	6.604	6.751	6.581	6.922	345,825	6.7032	-2.35%
2017-07-21	11.92	11.90	12.08	11.90	12.16	75,200	898,800	11.952	6.763	6.751	6.853	6.751	6.899	132,549	6.7809	0.00%
2017-07-20	11.92	11.92	12.30	11.48	12.34	123,800	1,476,504	11.927	6.763	6.763	6.978	6.513	7.001	218,212	6.7664	3.83%
2017-07-19	11.48	11.48	11.60	10.94	11.70	151,200	1,724,188	11.403	6.513	6.513	6.581	6.207	6.638	266,507	6.4696	5.32%
2017-07-18	10.90	10.90	11.00	10.88	11.30	54,200	593,160	10.944	6.184	6.184	6.241	6.173	6.411	95,534	6.2089	0.74%
2017-07-17	10.82	10.82	11.04	10.70	11.16	56,000	620,068	11.073	6.139	6.139	6.263	6.071	6.332	98,706	6.2819	-1.81%
2017-07-14	11.02	10.92	11.02	10.66	11.24	42,600	469,212	11.014	6.252	6.195	6.252	6.048	6.377	75,087	6.2489	0.00%
2017-07-13	11.02	11.02	11.30	10.66	11.54	134,400	1,515,632	11.277	6.252	6.252	6.411	6.048	6.547	236,895	6.3979	-2.48%
2017-07-12	11.30	11.30	11.36	11.02	11.38	47,400	531,908	11.222	6.411	6.411	6.445	6.252	6.456	83,548	6.3665	-0.70%
2017-07-11	11.38	11.12	11.38	11.00	14.20	107,600	1,266,636	11.772	6.456	6.309	6.456	6.241	8.056	189,657	6.6785	7.16%
2017-07-10	10.62	10.62	10.70	10.56	10.88	44,600	476,208	10.677	6.025	6.025	6.071	5.991	6.173	78,613	6.0577	-2.03%
2017-07-07	10.84	10.84	10.92	10.82	11.40	59,600	665,108	11.160	6.150	6.150	6.195	6.139	6.468	105,052	6.3312	-1.63%
2017-07-06	11.02	11.02	11.16	11.02	11.36	10,800	119,676	11.081	6.252	6.252	6.332	6.252	6.445	19,036	6.2867	-0.72%
2017-07-05	11.10	11.10	11.16	11.02	11.48	47,800	534,724	11.187	6.297	6.297	6.332	6.252	6.513	84,253	6.3466	-1.25%
2017-07-04	11.24	11.24	11.26	10.66	11.60	112,600	1,287,408	11.434	6.377	6.377	6.388	6.048	6.581	198,470	6.4866	-0.71%
2017-07-03	11.32	11.28	11.38	11.18	11.40	49,600	560,336	11.297	6.422	6.400	6.456	6.343	6.468	87,426	6.4093	1.98%
2017-06-30	11.10	11.10	11.18	11.10	11.22	140,000	1,562,180	11.158	6.297	6.297	6.343	6.297	6.366	246,766	6.3306	-2.63%
2017-06-29	11.40	11.16	11.40	10.88	11.40	145,800	1,639,384	11.244	6.468	6.332	6.468	6.173	6.468	256,989	6.3792	4.01%
2017-06-28	10.96	10.96	11.06	10.52	11.04	150,800	1,645,476	10.912	6.218	6.218	6.275	5.968	6.263	265,802	6.1906	1.48%
2017-06-27	10.80	10.80	10.90	10.56	11.06	270,200	2,953,220	10.930	6.127	6.127	6.184	5.991	6.275	476,259	6.2009	3.65%
2017-06-26	10.42	10.40	10.66	10.14	10.80	179,800	1,888,348	10.503	5.912	5.900	6.048	5.753	6.127	316,918	5.9585	3.17%
2017-06-23	10.10	10.10	10.14	9.630	10.52	87,000	889,786	10.227	5.730	5.730	5.753	5.463	5.968	153,348	5.8024	1.20%
2017-06-22	9.980	9.870	10.00	9.600	10.08	178,800	1,782,072	9.9668	5.662	5.600	5.673	5.446	5.719	315,156	5.6546	2.67%
2017-06-21	9.720	9.600	9.720	9.400	10.00	185,000	1,759,436	9.5105	5.515	5.446	5.515	5.333	5.673	326,084	5.3957	4.74%
2017-06-20	9.280	9.280	9.450	9.220	9.560	84,600	792,250	9.3647	5.265	5.265	5.361	5.231	5.424	149,117	5.3129	0.22%
2017-06-19	9.260	9.300	9.430	9.090	9.600	144,800	1,373,960	9.4887	5.254	5.276	5.350	5.157	5.446	255,227	5.3833	0.65%
2017-06-16	9.200	9.200	9.330	9.110	9.410	32,200	298,066	9.2567	5.220	5.220	5.293	5.168	5.339	56,756	5.2517	-0.65%
2017-06-15	9.260	9.260	9.300	9.200	9.370	53,400	497,802	9.3221	5.254	5.254	5.276	5.220	5.316	94,124	5.2888	-0.43%
2017-06-14	9.300	9.300	9.390	9.110	9.470	333,000	3,067,066	9.2104	5.276	5.276	5.327	5.168	5.373	586,951	5.2254	-1.59%
2017-06-13	9.450	9.450	9.540	9.300	9.990	20,000	190,254	9.5127	5.361	5.361	5.412	5.276	5.668	35,252	5.3969	-0.53%
2017-06-12	9.500	9.500	9.820	9.500	9.940	134,600	1,291,094	9.5921	5.390	5.390	5.571	5.390	5.639	237,248	5.4420	-3.26%
2017-06-09	9.820	9.820	9.940	9.820	9.950	17,200	169,476	9.8533	5.571	5.571	5.639	5.571	5.645	30,317	5.5901	-0.81%
2017-06-08	9.900	9.860	9.900	9.860	10.00	127,000	1,257,382	9.9006	5.617	5.594	5.617	5.594	5.673	223,852	5.6170	0.00%
2017-06-07	9.900	9.900	10.02	9.900	10.04	35,200	349,916	9.9408	5.617	5.617	5.685	5.617	5.696	62,044	5.6398	-2.17%
2017-06-06	10.12	9.980	10.14	9.950	10.12	116,200	1,166,416	10.038	5.741	5.662	5.753	5.645	5.741	204,816	5.6949	0.20%
2017-06-05	10.10	10.08	10.10	10.10	10.14	27,400	276,832	10.103	5.730	5.719	5.730	5.730	5.753	48,296	5.7320	0.00%
2017-06-02	10.10	10.10	10.20	9.980	10.18	95,370	959,786	10.064	5.730	5.730	5.787	5.662	5.776	168,101	5.7096	-0.79%
2017-06-01	10.18	10.00	10.20	10.00	10.30	89,800	918,516	10.229	5.776	5.673	5.787	5.673	5.844	158,283	5.8030	0.20%
2017-05-31	10.16	10.14	10.20	9.980	10.28	117,000	1,179,512	10.081	5.764	5.753	5.787	5.662	5.832	206,226	5.7195	-0.20%
2017-05-29	10.18	10.10	10.18	10.00	10.60	219,400	2,257,192	10.288	5.776	5.730	5.776	5.673	6.014	386,718	5.8368	0.00%
2017-05-26	10.18	10.00	10.18	9.980	10.22	75,800	761,612	10.048	5.776	5.673	5.776	5.662	5.798	133,606	5.7004	0.00%
2017-05-25	10.18	10.10	10.18	9.930	10.18	32,200	323,342	10.042	5.776	5.730	5.776	5.634	5.776	56,756	5.6970	0.99%
2017-05-24	10.08	9.820	10.10	10.08	10.10	25,800	260,472	10.096	5.719	5.571	5.730	5.719	5.730	45,475	5.7277	-0.59%
2017-05-23	10.14	10.02	10.16	10.00	10.18	7,200	72,292	10.041	5.753	5.685	5.764	5.673	5.776	12,691	5.6964	1.40%
2017-05-22	10.00	9.980	10.00	9.940	10.14	69,800	698,566	10.008	5.673	5.662	5.673	5.639	5.753	123,031	5.6780	0.50%
2017-05-19	9.950	9.940	10.04	9.810	10.28	374,200	3,745,772	10.010	5.645	5.639	5.696	5.566	5.832	659,571	5.6791	-0.50%
2017-05-18	10.00	9.970	10.00	10.00	10.32	176,800	1,777,504	10.054	5.673	5.656	5.673	5.673	5.855	311,630	5.7039	0.00%
2017-05-17	10.00	9.980	10.00	9.900	10.36	169,400	1,706,750	10.075	5.673	5.662	5.673	5.617	5.878	298,587	5.7161	0.20%
2017-05-16	9.980	9.980	9.990	9.920	10.28	168,600	1,682,730	9.9806	5.662	5.662	5.668	5.628	5.832	297,177	5.6624	-0.20%
2017-05-15	10.00	10.00	10.18	9.930	10.20	493,600	4,941,964	10.012	5.673	5.673	5.776	5.634	5.787	870,027	5.6802	-1.77%
2017-05-12	10.18	10.18	10.20	10.10	10.32	119,400	1,212,476	10.155	5.776	5.776	5.787	5.730	5.855	210,456	5.7612	-1.36%
2017-05-11	10.32	10.24	10.32	10.00	10.32	76,600	777,688	10.153	5.855	5.810	5.855	5.673	5.855	135,016	5.7600	0.19%
2017-05-10	10.30	10.20	10.50	10.20	10.90	263,600	2,803,496	10.635	5.844	5.787	5.957	5.787	6.184	464,625	6.0339	-3.74%
2017-05-09	10.70	10.62	10.70	10.62	11.00	385,200	4,201,276	10.907	6.071	6.025	6.071	6.025	6.241	678,959	6.1878	-2.01%
2017-05-08	10.92	10.92	11.00	10.92	11.14	387,400	4,267,428	11.016	6.195	6.195	6.241	6.195	6.320	682,837	6.2496	-1.80%
2017-05-05	11.12	11.12	11.48	11.10	11.48	88,400	984,468	11.137	6.309	6.309	6.513	6.297	6.513	155,815	6.3182	0.18%
2017-05-04	11.10	11.10	11.20	10.98	11.18	71,400	792,356	11.097	6.297	6.297	6.354	6.229	6.343	125,851	6.2960	-1.60%
2017-05-02	11.28	11.28	11.46	11.20	11.50	160,400	1,839,140	11.466	6.400	6.400	6.502	6.354	6.524	282,723	6.5051	1.62%
2017-04-28	11.10	11.10	11.26	10.90	11.16	23,200	257,360	11.093	6.297	6.297	6.388	6.184	6.332	40,893	6.2935	0.00%
2017-04-27	11.10	11.10	11.30	11.00	11.30	39,600	443,512	11.200	6.297	6.297	6.411	6.241	6.411	69,800	6.3541	-0.89%
2017-04-26	11.20	11.10	11.20	11.00	11.20	55,200	615,884	11.157	6.354	6.297	6.354	6.241	6.354	97,296	6.3300	1.27%
2017-04-25	11.06	11.06	11.12	10.62	11.20	331,000	3,632,484	10.974	6.275	6.275	6.309	6.025	6.354	583,426	6.2261	1.47%
2017-04-24	10.90	10.90	11.06	10.82	11.40	107,000	1,196,684	11.184	6.184	6.184	6.275	6.139	6.468	188,600	6.3451	-1.98%
2017-04-21	11.12	11.12	11.22	11.10	11.38	89,000	1,001,204	11.250	6.309	6.309	6.366	6.297	6.456	156,873	6.3823	-1.77%
2017-04-20	11.32	11.32	11.46	11.20	11.66	153,800	1,750,064	11.379	6.422	6.422	6.502	6.354	6.615	271,090	6.4557	0.53%
2017-04-19	11.26	11.26	11.32	10.50	11.46	377,400	4,239,988	11.235	6.388	6.388	6.422	5.957	6.502	665,211	6.3739	8.27%
2017-04-18	10.40	10.40	10.50	10.00	10.56	242,400	2,512,116	10.364	5.900	5.900	5.957	5.673	5.991	427,258	5.8796	1.96%
2017-04-13	10.20	10.20	10.42	10.06	10.20	2,200	22,268	10.122	5.787	5.787	5.912	5.707	5.787	3,878	5.7425	1.39%
2017-04-12	10.06	10.06	10.30	10.02	10.06	7,400	74,236	10.032	5.707	5.707	5.844	5.685	5.707	13,043	5.6915	0.40%
2017-04-11	10.02	10.02	10.36	10.00	10.16	41,200	416,232	10.103	5.685	5.685	5.878	5.673	5.764	72,620	5.7317	-1.18%
2017-04-10	10.14	10.08	10.14	10.14	10.30	40,800	415,304	10.179	5.753	5.719	5.753	5.753	5.844	71,915	5.7750	0.20%
2017-04-07	10.12	10.12	10.34	10.06	10.14	42,400	427,868	10.091	5.741	5.741	5.866	5.707	5.753	74,735	5.7251	-0.98%
2017-04-06	10.22	10.22	10.38	10.20	10.46	35,000	360,064	10.288	5.798	5.798	5.889	5.787	5.934	61,692	5.8365	-1.54%
2017-04-05	10.38	10.20	10.38	10.02	10.40	93,200	964,348	10.347	5.889	5.787	5.889	5.685	5.900	164,276	5.8703	-0.19%
2017-04-03	10.40	10.20	10.40	10.20	10.48	49,200	505,060	10.265	5.900	5.787	5.900	5.787	5.946	86,721	5.8240	3.59%
2017-03-31	10.04	10.04	10.42	9.930	10.50	99,000	1,027,608	10.380	5.696	5.696	5.912	5.634	5.957	174,499	5.8889	-2.90%
2017-03-30	10.34	10.10	10.34	10.20	10.50	151,200	1,578,900	10.443	5.866	5.730	5.866	5.787	5.957	266,507	5.9244	1.17%
2017-03-29	10.22	10.22	10.26	10.02	10.24	37,200	377,180	10.139	5.798	5.798	5.821	5.685	5.810	65,569	5.7524	2.20%
2017-03-28	10.00	10.00	10.20	9.910	10.02	4,400	43,932	9.9845	5.673	5.673	5.787	5.622	5.685	7,756	5.6646	0.00%
2017-03-27	10.00	10.00	10.24	9.990	10.18	142,600	1,430,918	10.035	5.673	5.673	5.810	5.668	5.776	251,349	5.6930	0.00%
2017-03-24	10.00	9.980	10.04	10.00	10.12	61,000	611,220	10.020	5.673	5.662	5.696	5.673	5.741	107,520	5.6847	0.00%
2017-03-23	10.00	9.960	10.02	9.940	10.16	95,800	961,230	10.034	5.673	5.651	5.685	5.639	5.764	168,859	5.6925	-0.40%
2017-03-22	10.04	10.00	10.06	9.880	10.30	232,000	2,326,076	10.026	5.696	5.673	5.707	5.605	5.844	408,927	5.6882	-2.90%
2017-03-21	10.34	10.14	10.34	10.14	10.40	19,200	196,032	10.210	5.866	5.753	5.866	5.753	5.900	33,842	5.7925	0.39%
2017-03-20	10.30	10.26	10.38	10.16	10.56	213,000	2,183,984	10.253	5.844	5.821	5.889	5.764	5.991	375,437	5.8172	-1.90%
2017-03-17	10.50	10.20	10.50	10.28	10.50	64,600	667,572	10.334	5.957	5.787	5.957	5.832	5.957	113,865	5.8628	2.74%
2017-03-16	10.22	10.20	10.22	10.22	10.46	67,200	689,788	10.265	5.798	5.787	5.798	5.798	5.934	118,448	5.8236	-0.20%
2017-03-15	10.24	10.10	10.28	10.18	10.48	4,200	42,816	10.194	5.810	5.730	5.832	5.776	5.946	7,403	5.7836	0.59%
2017-03-14	10.18	10.10	10.20	10.18	10.30	25,800	264,416	10.249	5.776	5.730	5.787	5.776	5.844	45,475	5.8145	0.00%
2017-03-13	10.18	10.16	10.20	10.18	10.38	37,200	380,272	10.222	5.776	5.764	5.787	5.776	5.889	65,569	5.7995	-0.59%
2017-03-10	10.24	10.24	10.40	10.22	10.24	42,800	438,228	10.239	5.810	5.810	5.900	5.798	5.810	75,440	5.8090	-1.73%
2017-03-09	10.42	10.38	10.42	9.710	10.78	84,400	898,420	10.645	5.912	5.889	5.912	5.509	6.116	148,765	6.0392	-0.76%
2017-03-08	10.50	10.26	10.50	10.20	10.78	26,300	276,310	10.506	5.957	5.821	5.957	5.787	6.116	46,357	5.9605	0.19%
2017-03-07	10.48	10.32	10.48	10.48	10.56	21,000	221,712	10.558	5.946	5.855	5.946	5.946	5.991	37,015	5.9898	0.58%
2017-03-06	10.42	10.26	10.42	10.26	10.52	126,200	1,316,332	10.431	5.912	5.821	5.912	5.821	5.968	222,442	5.9176	3.17%
2017-03-03	10.10	10.08	10.14	10.08	10.12	26,200	264,460	10.094	5.730	5.719	5.753	5.719	5.741	46,181	5.7267	-0.98%
2017-03-02	10.20	10.02	10.42	10.20	10.42	39,600	405,104	10.230	5.787	5.685	5.912	5.787	5.912	69,800	5.8038	-0.20%
2017-03-01	10.22	10.22	10.30	10.22	10.22	46,000	470,120	10.220	5.798	5.798	5.844	5.798	5.798	81,080	5.7982	0.00%
2017-02-28	10.22	10.10	10.22	10.20	10.32	63,000	645,112	10.240	5.798	5.730	5.798	5.787	5.855	111,045	5.8095	-0.58%
2017-02-27	10.28	10.28	10.46	10.24	10.28	6,400	65,712	10.268	5.832	5.832	5.934	5.810	5.832	11,281	5.8252	-0.58%
2017-02-24	10.34	10.04	10.16	10.30	10.40	79,800	827,776	10.373	5.866	5.696	5.764	5.844	5.900	140,657	5.8851	2.78%
2017-02-23	10.06	10.06	10.48	9.660	10.40	109,200	1,093,876	10.017	5.707	5.707	5.946	5.480	5.900	192,478	5.6831	-4.19%
2017-02-22	10.50	10.50	10.62	10.48	10.68	152,800	1,605,332	10.506	5.957	5.957	6.025	5.946	6.059	269,328	5.9605	0.38%
2017-02-21	10.46	10.18	10.46	10.46	10.56	40,000	420,488	10.512	5.934	5.776	5.934	5.934	5.991	70,505	5.9640	0.58%
2017-02-20	10.40	10.40	10.52	10.28	10.54	80,400	832,352	10.353	5.900	5.900	5.968	5.832	5.980	141,714	5.8735	-0.19%
2017-02-17	10.42	10.28	10.42	10.24	10.42	10,600	108,736	10.258	5.912	5.832	5.912	5.810	5.912	18,684	5.8198	-0.76%
2017-02-16	10.50	10.32	10.50	10.24	10.64	225,600	2,351,456	10.423	5.957	5.855	5.957	5.810	6.036	397,646	5.9134	3.14%
2017-02-15	10.18	10.18	10.32	10.12	10.34	16,400	168,716	10.288	5.776	5.776	5.855	5.741	5.866	28,907	5.8365	-1.36%
2017-02-14	10.32	10.12	10.32	10.00	10.52	90,600	916,076	10.111	5.855	5.741	5.855	5.673	5.968	159,693	5.7365	-1.90%
2017-02-13	10.52	10.20	10.52	9.990	10.64	317,400	3,261,872	10.277	5.968	5.787	5.968	5.668	6.036	559,454	5.8305	3.14%
2017-02-10	10.20	10.02	10.20	9.800	10.34	124,800	1,232,912	9.8791	5.787	5.685	5.787	5.560	5.866	219,974	5.6048	0.39%
2017-02-09	10.16	10.00	10.16	9.700	10.32	430,000	4,262,510	9.9128	5.764	5.673	5.764	5.503	5.855	757,924	5.6239	1.60%
2017-02-08	10.00	10.00	10.44	9.990	10.00	36,400	363,792	9.9943	5.673	5.673	5.923	5.668	5.673	64,159	5.6701	-0.20%
2017-02-07	10.02	9.880	10.02	-	-	0	0	-	5.685	5.605	5.685	-	-	0	-	0.00%
2017-02-06	10.02	10.02	10.18	10.00	10.10	106,400	1,064,168	10.002	5.685	5.685	5.776	5.673	5.730	187,542	5.6743	-1.76%
2017-02-03	10.20	9.900	10.20	10.20	10.20	1,200	12,240	10.200	5.787	5.617	5.787	5.787	5.787	2,115	5.7869	0.00%
2017-02-02	10.20	10.20	10.40	10.20	10.38	146,800	1,498,780	10.210	5.787	5.787	5.900	5.787	5.889	258,752	5.7923	0.20%
2017-02-01	10.18	10.00	10.24	10.18	10.18	2,000	20,360	10.180	5.776	5.673	5.810	5.776	5.776	3,525	5.7755	1.80%
2017-01-27	10.00	10.00	10.20	10.00	10.04	7,000	70,072	10.010	5.673	5.673	5.787	5.673	5.696	12,338	5.6792	-2.91%
2017-01-26	10.30	10.20	10.30	9.900	10.38	58,600	600,492	10.247	5.844	5.787	5.844	5.617	5.889	103,289	5.8137	1.18%
2017-01-25	10.18	10.02	10.18	10.18	10.20	48,000	489,420	10.196	5.776	5.685	5.776	5.776	5.787	84,606	5.7847	0.20%
2017-01-24	10.16	10.14	10.38	10.16	10.16	4,400	44,704	10.160	5.764	5.753	5.889	5.764	5.764	7,756	5.7642	0.79%
2017-01-23	10.08	10.08	10.40	10.02	10.44	62,800	645,996	10.287	5.719	5.719	5.900	5.685	5.923	110,692	5.8360	-0.20%
2017-01-20	10.10	10.10	10.40	10.04	10.44	6,400	65,108	10.173	5.730	5.730	5.900	5.696	5.923	11,281	5.7716	-3.07%
2017-01-19	10.42	10.26	10.42	10.22	10.42	36,000	371,004	10.306	5.912	5.821	5.912	5.798	5.912	63,454	5.8468	-0.19%
2017-01-18	10.44	10.30	10.44	10.38	10.54	148,400	1,545,592	10.415	5.923	5.844	5.923	5.889	5.980	261,572	5.9089	3.78%
2017-01-17	10.06	10.06	10.48	10.02	10.02	600	6,012	10.020	5.707	5.707	5.946	5.685	5.685	1,058	5.6847	0.20%
2017-01-16	10.04	10.04	10.48	10.00	10.06	16,400	164,540	10.033	5.696	5.696	5.946	5.673	5.707	28,907	5.6921	0.20%
2017-01-13	10.02	10.02	10.08	9.880	10.80	61,800	629,142	10.180	5.685	5.685	5.719	5.605	6.127	108,930	5.7757	-1.76%
2017-01-12	10.20	10.14	10.36	9.680	10.40	182,600	1,889,456	10.348	5.787	5.753	5.878	5.492	5.900	321,853	5.8705	0.39%
2017-01-11	10.16	9.650	10.16	9.950	10.30	138,000	1,408,960	10.210	5.764	5.475	5.764	5.645	5.844	243,241	5.7924	4.53%
2017-01-10	9.720	9.720	9.920	9.700	9.970	40,800	399,544	9.7927	5.515	5.515	5.628	5.503	5.656	71,915	5.5558	-2.21%
2017-01-09	9.940	9.800	9.950	9.940	10.02	58,000	578,468	9.9736	5.639	5.560	5.645	5.639	5.685	102,232	5.6584	4.08%
2017-01-06	9.550	9.550	9.950	9.550	9.960	3,200	30,978	9.6806	5.418	5.418	5.645	5.418	5.651	5,640	5.4922	-4.12%
2017-01-05	9.960	9.960	10.26	9.800	9.950	67,000	660,090	9.8521	5.651	5.651	5.821	5.560	5.645	118,095	5.5895	1.63%
2017-01-04	9.800	9.800	10.32	9.800	10.10	50,600	508,764	10.055	5.560	5.560	5.855	5.560	5.730	89,188	5.7044	0.00%
2017-01-03	9.800	9.600	9.800	9.800	9.800	4,000	39,200	9.8000	5.560	5.446	5.560	5.560	5.560	7,050	5.5599	2.08%
2016-12-30	9.600	9.480	9.700	9.460	9.750	7,400	71,366	9.6441	5.446	5.378	5.503	5.367	5.532	13,043	5.4714	-0.72%
2016-12-29	9.670	9.560	9.680	9.670	9.710	14,200	137,732	9.6994	5.486	5.424	5.492	5.486	5.509	25,029	5.5029	-1.02%
2016-12-28	9.770	9.530	10.38	-	-	0	0	-	5.543	5.407	5.889	-	-	0	-	0.00%
2016-12-23	9.770	9.530	9.770	9.760	9.770	9,000	87,928	9.7698	5.543	5.407	5.543	5.537	5.543	15,864	5.5428	0.00%
2016-12-22	9.770	9.530	9.770	9.770	9.770	1,800	17,586	9.7700	5.543	5.407	5.543	5.543	5.543	3,173	5.5429	0.00%
2016-12-21	9.770	9.550	10.28	-	-	0	0	-	5.543	5.418	5.832	-	-	0	-	0.00%
2016-12-20	9.770	9.730	9.770	9.720	9.980	36,600	363,558	9.9333	5.543	5.520	5.543	5.515	5.662	64,512	5.6355	-2.20%
2016-12-19	9.990	9.300	9.970	9.830	10.26	87,200	877,076	10.058	5.668	5.276	5.656	5.577	5.821	153,700	5.7064	-0.10%
2016-12-16	10.00	10.00	10.38	9.770	10.08	371,400	3,676,734	9.8997	5.673	5.673	5.889	5.543	5.719	654,635	5.6165	1.32%
2016-12-15	9.870	9.870	10.10	9.870	10.20	26,200	262,934	10.036	5.600	5.600	5.730	5.600	5.787	46,181	5.6936	-2.28%
2016-12-14	10.10	10.10	10.20	9.920	10.40	148,200	1,505,308	10.157	5.730	5.730	5.787	5.628	5.900	261,220	5.7626	1.10%
2016-12-13	9.990	9.750	10.00	10.02	10.40	76,400	773,312	10.122	5.668	5.532	5.673	5.685	5.900	134,664	5.7425	0.10%
2016-12-12	9.980	9.740	10.02	9.660	10.38	73,800	729,646	9.8868	5.662	5.526	5.685	5.480	5.889	130,081	5.6092	-0.40%
2016-12-09	10.02	10.00	10.08	10.02	10.40	166,800	1,707,288	10.236	5.685	5.673	5.719	5.685	5.900	294,004	5.8070	0.00%
2016-12-08	10.02	10.00	10.28	9.900	10.04	32,600	324,142	9.9430	5.685	5.673	5.832	5.617	5.696	57,461	5.6411	0.20%
2016-12-07	10.00	9.950	10.00	10.00	10.00	8,400	84,000	10.000	5.673	5.645	5.673	5.673	5.673	14,806	5.6734	0.00%
2016-12-06	10.00	10.00	10.36	9.850	10.20	163,800	1,647,862	10.060	5.673	5.673	5.878	5.588	5.787	288,716	5.7075	-1.96%
2016-12-05	10.20	10.02	10.54	10.06	10.20	24,000	243,728	10.155	5.787	5.685	5.980	5.707	5.787	42,303	5.7615	0.99%
2016-12-02	10.10	10.10	10.58	10.00	10.02	5,000	50,060	10.012	5.730	5.730	6.002	5.673	5.685	8,813	5.6802	0.20%
2016-12-01	10.08	10.08	10.14	10.08	10.32	35,000	356,024	10.172	5.719	5.719	5.753	5.719	5.855	61,692	5.7710	-0.40%
2016-11-30	10.12	10.12	10.56	10.12	10.12	3,400	34,408	10.120	5.741	5.741	5.991	5.741	5.741	5,993	5.7415	0.40%
2016-11-29	10.08	10.08	10.60	10.04	10.84	35,200	360,484	10.241	5.719	5.719	6.014	5.696	6.150	62,044	5.8101	0.00%
2016-11-28	10.08	10.08	10.40	10.00	10.48	100,800	1,037,152	10.289	5.719	5.719	5.900	5.673	5.946	177,672	5.8375	-2.14%
2016-11-25	10.30	9.960	10.30	9.960	10.30	21,400	216,742	10.128	5.844	5.651	5.844	5.651	5.844	37,720	5.7461	1.18%
2016-11-24	10.18	9.670	10.20	10.18	10.18	3,000	30,540	10.180	5.776	5.486	5.787	5.776	5.776	5,288	5.7755	-0.20%
2016-11-23	10.20	9.920	10.28	10.00	10.20	18,000	182,168	10.120	5.787	5.628	5.832	5.673	5.787	31,727	5.7417	1.59%
2016-11-22	10.04	10.04	10.20	10.00	10.04	18,800	188,356	10.019	5.696	5.696	5.787	5.673	5.696	33,137	5.6841	0.20%
2016-11-21	10.02	10.00	10.02	9.860	10.02	12,600	125,916	9.9933	5.685	5.673	5.685	5.594	5.685	22,209	5.6696	-1.57%
2016-11-18	10.18	10.02	10.26	10.00	10.32	31,400	320,680	10.213	5.776	5.685	5.821	5.673	5.855	55,346	5.7941	0.00%
2016-11-17	10.18	10.14	10.18	9.630	10.32	35,400	350,692	9.9066	5.776	5.753	5.776	5.463	5.855	62,397	5.6204	-2.12%
2016-11-16	10.40	10.02	10.40	10.06	10.52	43,000	445,068	10.350	5.900	5.685	5.900	5.707	5.968	75,792	5.8722	2.36%
2016-11-15	10.16	10.16	10.28	9.910	10.30	36,000	366,278	10.174	5.764	5.764	5.832	5.622	5.844	63,454	5.7723	0.99%
2016-11-14	10.06	10.06	10.24	9.770	10.06	28,200	281,078	9.9673	5.707	5.707	5.810	5.543	5.707	49,706	5.6548	0.40%
2016-11-11	10.02	10.00	10.06	10.00	10.40	102,800	1,049,128	10.206	5.685	5.673	5.707	5.673	5.900	181,197	5.7900	0.70%
2016-11-10	9.950	9.950	10.44	9.800	10.44	22,800	226,088	9.9161	5.645	5.645	5.923	5.560	5.923	40,188	5.6258	1.53%
2016-11-09	9.800	9.800	9.990	9.100	9.740	74,200	703,684	9.4836	5.560	5.560	5.668	5.163	5.526	130,786	5.3804	0.51%
2016-11-08	9.750	9.720	9.990	9.680	9.800	102,200	992,740	9.7137	5.532	5.515	5.668	5.492	5.560	180,139	5.5110	0.93%
2016-11-07	9.660	9.660	9.670	9.660	9.990	84,600	818,270	9.6722	5.480	5.480	5.486	5.480	5.668	149,117	5.4874	0.00%
2016-11-04	9.660	9.660	9.730	9.650	10.12	199,800	1,959,306	9.8063	5.480	5.480	5.520	5.475	5.741	352,170	5.5635	-4.55%
2016-11-03	10.12	10.12	10.20	10.04	10.20	23,200	233,880	10.081	5.741	5.741	5.787	5.696	5.787	40,893	5.7194	-0.98%
2016-11-02	10.22	10.22	10.28	10.14	10.34	119,600	1,231,108	10.294	5.798	5.798	5.832	5.753	5.866	210,809	5.8399	-3.40%
2016-11-01	10.58	10.58	10.74	10.38	10.68	118,000	1,241,076	10.518	6.002	6.002	6.093	5.889	6.059	207,989	5.9670	1.93%
2016-10-31	10.38	10.36	10.40	10.18	10.66	183,800	1,917,180	10.431	5.889	5.878	5.900	5.776	6.048	323,969	5.9178	-2.99%
2016-10-28	10.70	10.70	11.18	10.70	10.76	12,800	137,572	10.748	6.071	6.071	6.343	6.071	6.105	22,561	6.0977	-2.19%
2016-10-27	10.94	10.82	11.20	10.80	11.00	33,400	365,296	10.937	6.207	6.139	6.354	6.127	6.241	58,871	6.2050	-2.32%
2016-10-26	11.20	11.00	11.20	10.80	11.28	119,800	1,334,616	11.140	6.354	6.241	6.354	6.127	6.400	211,161	6.3204	2.00%
2016-10-25	10.98	10.96	11.18	10.90	11.50	136,000	1,513,924	11.132	6.229	6.218	6.343	6.184	6.524	239,716	6.3155	-5.83%
2016-10-24	11.66	11.50	11.66	11.44	12.16	569,800	6,727,196	11.806	6.615	6.524	6.615	6.490	6.899	1,004,338	6.6981	1.39%
2016-10-20	11.50	11.50	11.60	11.20	11.52	246,600	2,831,888	11.484	6.524	6.524	6.581	6.354	6.536	434,661	6.5152	1.77%
2016-10-19	11.30	11.30	11.40	10.80	11.66	196,600	2,210,012	11.241	6.411	6.411	6.468	6.127	6.615	346,530	6.3775	5.21%
2016-10-18	10.74	10.72	11.08	10.56	11.10	83,200	902,116	10.843	6.093	6.082	6.286	5.991	6.297	146,650	6.1515	0.56%
2016-10-17	10.68	10.64	10.80	10.46	10.76	37,800	403,684	10.680	6.059	6.036	6.127	5.934	6.105	66,627	6.0589	-1.29%
2016-10-14	10.82	10.80	10.82	10.38	10.82	29,800	317,708	10.661	6.139	6.127	6.139	5.889	6.139	52,526	6.0486	1.88%
2016-10-13	10.62	10.62	10.64	10.42	10.80	311,800	3,318,292	10.642	6.025	6.025	6.036	5.912	6.127	549,583	6.0378	-0.75%
2016-10-12	10.70	10.62	10.80	10.54	10.88	146,600	1,575,788	10.749	6.071	6.025	6.127	5.980	6.173	258,399	6.0983	0.19%
2016-10-11	10.68	10.68	10.70	9.930	10.72	443,400	4,593,676	10.360	6.059	6.059	6.071	5.634	6.082	781,543	5.8777	7.34%
2016-10-07	9.950	9.950	9.990	9.810	10.00	70,600	702,342	9.9482	5.645	5.645	5.668	5.566	5.673	124,441	5.6440	1.12%
2016-10-06	9.840	9.680	9.840	9.580	9.840	9,600	92,988	9.6863	5.583	5.492	5.583	5.435	5.583	16,921	5.4954	0.00%
2016-10-05	9.840	9.650	9.850	9.510	9.890	4,600	44,744	9.7270	5.583	5.475	5.588	5.395	5.611	8,108	5.5185	2.39%
2016-10-04	9.610	9.610	9.700	9.400	9.610	10,200	97,980	9.6059	5.452	5.452	5.503	5.333	5.452	17,979	5.4498	2.45%
2016-10-03	9.380	9.320	9.700	9.380	9.410	11,800	110,936	9.4014	5.322	5.288	5.503	5.322	5.339	20,799	5.3338	-0.85%
2016-09-30	9.460	9.450	9.700	9.380	9.800	75,800	730,876	9.6422	5.367	5.361	5.503	5.322	5.560	133,606	5.4704	0.00%
2016-09-29	9.460	9.210	9.470	9.160	9.460	172,400	1,600,522	9.2838	5.367	5.225	5.373	5.197	5.367	303,875	5.2670	2.94%
2016-09-28	9.190	9.190	9.300	9.020	9.300	285,000	2,646,790	9.2870	5.214	5.214	5.276	5.117	5.276	502,345	5.2689	-0.54%
2016-09-27	9.240	9.240	9.250	8.980	9.230	35,000	322,282	9.2081	5.242	5.242	5.248	5.095	5.237	61,692	5.2241	1.20%
2016-09-26	9.130	9.010	9.130	8.920	9.160	74,000	673,962	9.1076	5.180	5.112	5.180	5.061	5.197	130,434	5.1671	-0.11%
2016-09-23	9.140	9.040	9.160	9.020	9.310	63,200	579,588	9.1707	5.185	5.129	5.197	5.117	5.282	111,397	5.2029	-0.87%
2016-09-22	9.220	9.210	9.250	9.020	9.290	204,800	1,891,264	9.2347	5.231	5.225	5.248	5.117	5.271	360,984	5.2392	2.56%
2016-09-21	8.990	8.990	9.100	8.900	9.090	174,400	1,561,958	8.9562	5.100	5.100	5.163	5.049	5.157	307,400	5.0812	-2.18%
2016-09-20	9.190	8.910	9.550	8.900	9.190	129,800	1,162,778	8.9582	5.214	5.055	5.418	5.049	5.214	228,787	5.0824	-0.97%
2016-09-19	9.280	9.270	9.380	8.910	9.280	125,600	1,144,371	9.1112	5.265	5.259	5.322	5.055	5.265	221,384	5.1692	6.06%
2016-09-15	8.750	8.750	8.900	8.680	8.910	200,200	1,749,812	8.7403	4.964	4.964	5.049	4.925	5.055	352,876	4.9587	-0.57%
2016-09-14	8.800	8.800	9.500	8.760	9.020	218,200	1,936,034	8.8727	4.993	4.993	5.390	4.970	5.117	384,603	5.0339	-1.68%
2016-09-13	8.950	8.950	9.240	8.950	10.28	299,800	2,769,262	9.2370	5.078	5.078	5.242	5.078	5.832	528,432	5.2405	-3.14%
2016-09-12	9.240	9.240	9.280	9.210	9.900	257,200	2,398,406	9.3251	5.242	5.242	5.265	5.225	5.617	453,345	5.2905	-6.00%
2016-09-09	9.830	9.830	9.880	9.760	10.12	233,800	2,308,426	9.8735	5.577	5.577	5.605	5.537	5.741	412,099	5.6016	-4.56%
2016-09-08	10.30	10.30	10.34	10.20	10.72	213,000	2,202,148	10.339	5.844	5.844	5.866	5.787	6.082	375,437	5.8656	-5.33%
2016-09-07	10.88	10.84	10.90	10.84	10.88	5,800	63,080	10.876	6.173	6.150	6.184	6.150	6.173	10,223	6.1703	0.37%
2016-09-06	10.84	10.84	10.96	10.70	11.06	256,200	2,804,664	10.947	6.150	6.150	6.218	6.071	6.275	451,582	6.2108	-0.37%
2016-09-05	10.88	10.80	10.88	10.64	11.00	19,200	207,152	10.789	6.173	6.127	6.173	6.036	6.241	33,842	6.1211	-1.27%
2016-09-02	11.02	10.82	11.02	10.80	11.26	76,000	846,396	11.137	6.252	6.139	6.252	6.127	6.388	133,959	6.3183	-0.36%
2016-09-01	11.06	10.72	11.10	10.90	11.06	66,000	725,600	10.994	6.275	6.082	6.297	6.184	6.275	116,333	6.2373	1.84%
2016-08-31	10.86	10.70	10.86	10.72	10.94	74,400	809,592	10.882	6.161	6.071	6.161	6.082	6.207	131,139	6.1736	1.31%
2016-08-30	10.72	10.72	10.96	10.70	11.22	80,200	877,204	10.938	6.082	6.082	6.218	6.071	6.366	141,362	6.2054	-2.55%
2016-08-29	11.00	10.60	11.00	10.32	11.10	180,600	1,986,644	11.000	6.241	6.014	6.241	5.855	6.297	318,328	6.2409	1.66%
2016-08-26	10.82	10.38	10.98	10.08	11.50	112,400	1,219,420	10.849	6.139	5.889	6.229	5.719	6.524	198,118	6.1550	5.66%
2016-08-25	10.24	10.24	10.48	10.02	10.26	9,200	93,280	10.139	5.810	5.810	5.946	5.685	5.821	16,216	5.7523	0.99%
2016-08-24	10.14	10.14	10.48	10.00	10.56	53,200	542,984	10.207	5.753	5.753	5.946	5.673	5.991	93,771	5.7905	-4.16%
2016-08-23	10.58	10.36	10.58	10.30	10.70	87,200	923,296	10.588	6.002	5.878	6.002	5.844	6.071	153,700	6.0071	-0.19%
2016-08-22	10.60	10.54	10.86	10.46	10.80	142,800	1,525,756	10.685	6.014	5.980	6.161	5.934	6.127	251,701	6.0618	-0.56%
2016-08-19	10.66	10.66	10.80	10.40	11.64	153,600	1,656,344	10.784	6.048	6.048	6.127	5.900	6.604	270,738	6.1179	-3.79%
2016-08-18	11.08	10.94	11.20	10.66	11.66	215,000	2,406,292	11.192	6.286	6.207	6.354	6.048	6.615	378,962	6.3497	-1.95%
2016-08-17	11.30	11.30	11.50	10.90	11.58	95,200	1,072,984	11.271	6.411	6.411	6.524	6.184	6.570	167,801	6.3944	3.48%
2016-08-16	10.92	10.92	11.18	10.64	11.30	142,800	1,586,768	11.112	6.195	6.195	6.343	6.036	6.411	251,701	6.3042	1.30%
2016-08-15	10.78	10.78	10.88	10.22	11.00	230,600	2,501,904	10.850	6.116	6.116	6.173	5.798	6.241	406,459	6.1554	5.69%
2016-08-12	10.20	9.880	10.28	9.480	10.28	40,000	401,496	10.037	5.787	5.605	5.832	5.378	5.832	70,505	5.6946	5.70%
2016-08-11	9.650	9.650	10.00	9.410	10.18	64,600	634,950	9.8289	5.475	5.475	5.673	5.339	5.776	113,865	5.5763	-3.31%
2016-08-10	9.980	9.510	9.980	9.470	10.00	800	7,894	9.8675	5.662	5.395	5.662	5.373	5.673	1,410	5.5982	-0.20%
2016-08-09	10.00	10.00	10.02	9.790	10.08	143,200	1,424,286	9.9461	5.673	5.673	5.685	5.554	5.719	252,406	5.6428	5.04%
2016-08-08	9.520	9.520	9.670	9.320	9.670	48,200	457,906	9.5001	5.401	5.401	5.486	5.288	5.486	84,958	5.3898	2.26%
2016-08-05	9.310	9.320	9.500	9.300	9.800	279,600	2,652,924	9.4883	5.282	5.288	5.390	5.276	5.560	492,827	5.3831	-0.43%
2016-08-04	9.350	9.350	9.460	8.730	9.500	256,400	2,389,940	9.3211	5.305	5.305	5.367	4.953	5.390	451,934	5.2882	5.65%
2016-08-03	8.850	8.850	9.000	8.530	9.000	111,200	972,784	8.7481	5.021	5.021	5.106	4.839	5.106	196,003	4.9631	1.26%
2016-08-01	8.740	8.540	8.750	8.450	8.780	129,200	1,098,360	8.5012	4.959	4.845	4.964	4.794	4.981	227,730	4.8231	3.07%
2016-07-29	8.480	8.480	8.700	8.480	8.690	66,400	565,992	8.5240	4.811	4.811	4.936	4.811	4.930	117,038	4.8360	-1.97%
2016-07-28	8.650	8.650	8.690	8.610	8.680	43,800	378,846	8.6495	4.907	4.907	4.930	4.885	4.925	77,203	4.9072	-0.57%
2016-07-27	8.700	8.710	9.140	8.690	8.730	31,400	273,856	8.7215	4.936	4.942	5.185	4.930	4.953	55,346	4.9481	-2.36%
2016-07-26	8.910	8.710	8.920	8.630	9.160	45,600	406,162	8.9071	5.055	4.942	5.061	4.896	5.197	80,375	5.0533	-0.56%
2016-07-25	8.960	8.960	8.980	8.680	8.950	10,200	90,632	8.8855	5.083	5.083	5.095	4.925	5.078	17,979	5.0411	-1.32%
2016-07-22	9.080	9.020	9.080	8.500	9.160	93,200	825,240	8.8545	5.151	5.117	5.151	4.822	5.197	164,276	5.0235	2.83%
2016-07-21	8.830	8.830	8.930	8.620	8.850	76,000	672,432	8.8478	5.010	5.010	5.066	4.890	5.021	133,959	5.0197	0.00%
2016-07-20	8.830	8.660	8.830	8.480	8.830	5,000	43,294	8.6588	5.010	4.913	5.010	4.811	5.010	8,813	4.9125	2.91%
2016-07-19	8.580	8.580	8.660	8.580	8.720	17,400	150,932	8.6743	4.868	4.868	4.913	4.868	4.947	30,670	4.9212	-0.81%
2016-07-18	8.650	8.620	8.960	8.520	8.850	4,000	34,574	8.6435	4.907	4.890	5.083	4.834	5.021	7,050	4.9038	-2.81%
2016-07-15	8.900	8.900	9.000	8.810	9.050	31,600	281,934	8.9220	5.049	5.049	5.106	4.998	5.134	55,699	5.0618	0.00%
2016-07-14	8.900	8.720	8.950	8.720	8.900	8,600	75,760	8.8093	5.049	4.947	5.078	4.947	5.049	15,158	4.9979	2.06%
2016-07-13	8.720	8.500	8.900	8.460	8.900	8,600	74,150	8.6221	4.947	4.822	5.049	4.800	5.049	15,158	4.8916	1.40%
2016-07-12	8.600	8.580	8.600	8.500	8.800	33,200	285,650	8.6039	4.879	4.868	4.879	4.822	4.993	58,519	4.8813	0.00%
2016-07-11	8.600	8.470	8.600	8.470	8.780	39,200	334,212	8.5258	4.879	4.805	4.879	4.805	4.981	69,095	4.8370	0.12%
2016-07-08	8.590	8.400	8.600	8.310	8.650	64,200	546,543	8.5131	4.873	4.766	4.879	4.715	4.907	113,160	4.8298	0.23%
2016-07-07	8.570	8.550	8.580	8.500	8.650	16,000	137,222	8.5764	4.862	4.851	4.868	4.822	4.907	28,202	4.8657	-0.23%
2016-07-06	8.590	8.590	8.700	8.490	8.800	31,000	266,274	8.5895	4.873	4.873	4.936	4.817	4.993	54,641	4.8731	-3.48%
2016-07-05	8.900	8.900	8.910	8.900	9.200	207,000	1,866,327	9.0161	5.049	5.049	5.055	5.049	5.220	364,861	5.1152	-1.77%
2016-07-04	9.060	9.060	9.200	8.610	9.200	144,400	1,309,702	9.0700	5.140	5.140	5.220	4.885	5.220	254,522	5.1457	3.78%
2016-06-30	8.730	8.730	8.770	8.490	8.850	78,000	682,166	8.7457	4.953	4.953	4.976	4.817	5.021	137,484	4.9618	3.07%
2016-06-29	8.470	8.430	8.470	8.320	8.480	62,400	525,860	8.4272	4.805	4.783	4.805	4.720	4.811	109,987	4.7811	1.93%
2016-06-28	8.310	8.270	8.310	8.150	8.380	15,600	129,182	8.2809	4.715	4.692	4.715	4.624	4.754	27,497	4.6981	-0.95%
2016-06-27	8.390	8.380	8.440	8.000	8.410	45,200	376,344	8.3262	4.760	4.754	4.788	4.539	4.771	79,670	4.7238	4.48%
2016-06-24	8.030	8.030	8.090	8.000	8.370	162,400	1,323,842	8.1517	4.556	4.556	4.590	4.539	4.749	286,249	4.6248	-3.60%
2016-06-23	8.330	8.320	8.330	8.210	8.500	116,200	967,342	8.3248	4.726	4.720	4.726	4.658	4.822	204,816	4.7230	1.96%
2016-06-22	8.170	8.170	8.190	8.150	8.500	526,800	4,362,384	8.2809	4.635	4.635	4.647	4.624	4.822	928,546	4.6981	-2.97%
2016-06-21	8.420	8.420	8.450	8.350	9.000	345,400	3,000,412	8.6868	4.777	4.777	4.794	4.737	5.106	608,807	4.9283	-5.07%
2016-06-20	8.870	8.850	9.000	8.800	9.250	152,800	1,397,798	9.1479	5.032	5.021	5.106	4.993	5.248	269,328	5.1900	-2.74%
2016-06-17	9.120	9.110	9.240	9.110	9.370	84,800	782,684	9.2298	5.174	5.168	5.242	5.168	5.316	149,470	5.2364	-1.72%
2016-06-16	9.280	9.280	9.430	9.210	9.420	113,235	1,050,925	9.2809	5.265	5.265	5.350	5.225	5.344	199,590	5.2654	-0.85%
2016-06-15	9.360	9.360	9.430	9.320	9.700	127,600	1,208,202	9.4687	5.310	5.310	5.350	5.288	5.503	224,910	5.3719	-0.64%
2016-06-14	9.420	9.420	9.440	9.380	9.510	259,800	2,457,376	9.4587	5.344	5.344	5.356	5.322	5.395	457,927	5.3663	-0.84%
2016-06-13	9.500	9.450	9.500	9.450	10.38	97,600	964,368	9.8808	5.390	5.361	5.390	5.361	5.889	172,031	5.6058	-11.21%
2016-06-10	10.70	10.70	10.98	10.66	11.32	53,200	586,320	11.021	6.071	6.071	6.229	6.048	6.422	93,771	6.2527	-4.97%
2016-06-08	11.26	11.26	11.60	11.26	11.68	84,800	973,060	11.475	6.388	6.388	6.581	6.388	6.627	149,470	6.5101	-2.76%
2016-06-07	11.58	11.58	11.60	11.40	11.62	95,200	1,100,684	11.562	6.570	6.570	6.581	6.468	6.592	167,801	6.5595	1.76%
2016-06-06	11.38	11.38	11.50	11.30	11.70	119,400	1,372,440	11.495	6.456	6.456	6.524	6.411	6.638	210,456	6.5213	-2.57%
2016-06-03	11.68	11.68	11.74	11.56	11.80	130,200	1,524,556	11.709	6.627	6.627	6.661	6.558	6.695	229,492	6.6432	-0.51%
2016-06-02	11.74	11.50	11.98	11.50	11.74	76,200	886,000	11.627	6.661	6.524	6.797	6.524	6.661	134,311	6.5966	0.86%
2016-06-01	11.64	11.60	11.64	11.52	11.78	81,400	952,316	11.699	6.604	6.581	6.604	6.536	6.683	143,477	6.6374	-0.51%
2016-05-31	11.70	11.64	11.70	11.56	11.80	278,200	3,259,364	11.716	6.638	6.604	6.638	6.558	6.695	490,359	6.6469	1.04%
2016-05-30	11.58	11.42	11.58	11.42	11.64	58,200	674,440	11.588	6.570	6.479	6.570	6.479	6.604	102,584	6.5745	0.52%
2016-05-27	11.52	11.50	11.66	11.50	11.68	70,200	815,372	11.615	6.536	6.524	6.615	6.524	6.627	123,736	6.5896	-0.69%
2016-05-26	11.60	11.44	11.64	11.40	11.64	42,200	488,284	11.571	6.581	6.490	6.604	6.468	6.604	74,382	6.5645	0.69%
2016-05-25	11.52	11.48	11.52	11.40	11.54	74,400	855,572	11.500	6.536	6.513	6.536	6.468	6.547	131,139	6.5242	0.35%
2016-05-24	11.48	11.48	11.68	11.42	11.90	58,400	683,364	11.701	6.513	6.513	6.627	6.479	6.751	102,937	6.6387	-0.35%
2016-05-23	11.52	11.36	11.52	11.30	11.52	60,000	684,716	11.412	6.536	6.445	6.536	6.411	6.536	105,757	6.4744	0.17%
2016-05-20	11.50	11.40	11.50	11.10	11.50	77,600	885,196	11.407	6.524	6.468	6.524	6.297	6.524	136,779	6.4717	0.88%
2016-05-19	11.40	11.40	11.44	11.30	11.66	66,200	758,652	11.460	6.468	6.468	6.490	6.411	6.615	116,685	6.5017	-2.23%
2016-05-18	11.66	11.46	11.66	11.30	11.76	58,000	669,000	11.535	6.615	6.502	6.615	6.411	6.672	102,232	6.5440	0.00%
2016-05-17	11.66	11.64	11.78	11.42	11.68	79,800	927,432	11.622	6.615	6.604	6.683	6.479	6.627	140,657	6.5936	2.28%
2016-05-16	11.40	11.36	11.50	11.36	11.66	62,400	721,796	11.567	6.468	6.445	6.524	6.445	6.615	109,987	6.5625	-1.72%
2016-05-13	11.60	11.60	11.76	11.30	11.96	74,800	884,316	11.822	6.581	6.581	6.672	6.411	6.785	131,844	6.7073	-2.85%
2016-05-12	11.94	11.92	11.96	11.60	11.96	93,800	1,108,484	11.818	6.774	6.763	6.785	6.581	6.785	165,333	6.7045	1.70%
2016-05-11	11.74	11.62	11.78	11.50	11.80	62,000	723,260	11.666	6.661	6.592	6.683	6.524	6.695	109,282	6.6183	0.17%
2016-05-10	11.72	11.48	11.72	11.42	11.80	57,800	671,980	11.626	6.649	6.513	6.649	6.479	6.695	101,879	6.5959	1.38%
2016-05-09	11.56	11.40	11.74	11.34	11.80	63,800	740,264	11.603	6.558	6.468	6.661	6.434	6.695	112,455	6.5828	-0.34%
2016-05-06	11.60	11.48	11.62	11.40	11.70	67,600	780,808	11.550	6.581	6.513	6.592	6.468	6.638	119,153	6.5530	1.40%
2016-05-05	11.44	11.40	11.44	11.32	12.34	84,400	977,336	11.580	6.490	6.468	6.490	6.422	7.001	148,765	6.5697	-1.04%
2016-05-04	11.56	11.56	11.88	11.42	11.56	120,400	1,385,240	11.505	6.558	6.558	6.740	6.479	6.558	212,219	6.5274	0.35%
2016-05-03	11.52	11.52	11.72	11.52	11.70	43,600	505,320	11.590	6.536	6.536	6.649	6.536	6.638	76,850	6.5754	-0.86%
2016-04-29	11.62	11.62	11.80	11.60	11.82	33,600	394,452	11.740	6.592	6.592	6.695	6.581	6.706	59,224	6.6604	-1.53%
2016-04-28	11.80	11.80	11.96	11.60	11.80	106,000	1,238,184	11.681	6.695	6.695	6.785	6.581	6.695	186,837	6.6271	1.03%
2016-04-27	11.68	11.68	11.82	11.58	11.90	34,400	403,548	11.731	6.627	6.627	6.706	6.570	6.751	60,634	6.6555	-0.34%
2016-04-26	11.72	11.70	11.92	11.68	11.82	141,200	1,653,148	11.708	6.649	6.638	6.763	6.627	6.706	248,881	6.6423	-0.68%
2016-04-25	11.80	11.80	11.90	11.54	11.98	47,000	555,628	11.822	6.695	6.695	6.751	6.547	6.797	82,843	6.7070	-0.67%
2016-04-22	11.88	11.82	11.90	11.72	11.90	31,800	375,580	11.811	6.740	6.706	6.751	6.649	6.751	56,051	6.7007	-0.83%
2016-04-21	11.98	11.84	12.00	11.60	12.10	49,800	593,888	11.926	6.797	6.717	6.808	6.581	6.865	87,778	6.7658	1.53%
2016-04-20	11.80	11.80	11.86	11.52	12.32	116,000	1,374,028	11.845	6.695	6.695	6.729	6.536	6.990	204,463	6.7202	-4.07%
2016-04-19	12.30	12.30	12.50	12.08	12.48	65,600	800,424	12.202	6.978	6.978	7.092	6.853	7.080	115,628	6.9224	2.50%
2016-04-18	12.00	12.00	12.28	11.92	12.08	79,400	956,176	12.043	6.808	6.808	6.967	6.763	6.853	139,952	6.8322	-0.33%
2016-04-15	12.04	12.04	12.38	11.92	12.40	73,200	893,504	12.206	6.831	6.831	7.024	6.763	7.035	129,023	6.9251	-2.11%
2016-04-14	12.30	12.30	12.46	12.30	12.76	116,600	1,446,056	12.402	6.978	6.978	7.069	6.978	7.239	205,521	7.0361	-0.49%
2016-04-13	12.36	12.36	12.50	12.02	12.60	95,800	1,185,600	12.376	7.012	7.012	7.092	6.819	7.148	168,859	7.0213	3.00%
2016-04-12	12.00	11.90	12.46	11.90	12.48	58,000	711,532	12.268	6.808	6.751	7.069	6.751	7.080	102,232	6.9600	-2.44%
2016-04-11	12.30	12.30	12.40	11.50	12.60	369,600	4,497,084	12.167	6.978	6.978	7.035	6.524	7.148	651,462	6.9031	8.47%
2016-04-08	11.34	11.34	11.38	11.22	11.70	66,200	750,780	11.341	6.434	6.434	6.456	6.366	6.638	116,685	6.4342	-1.56%
2016-04-07	11.52	11.52	11.72	11.42	11.70	57,200	659,328	11.527	6.536	6.536	6.649	6.479	6.638	100,822	6.5396	-0.35%
2016-04-06	11.56	11.62	11.64	11.24	11.74	60,200	697,136	11.580	6.558	6.592	6.604	6.377	6.661	106,109	6.5700	1.94%
2016-04-05	11.34	11.34	11.62	11.12	11.76	50,100	566,370	11.305	6.434	6.434	6.592	6.309	6.672	88,307	6.4136	0.89%
2016-04-01	11.24	11.24	11.48	11.20	11.72	224,000	2,535,080	11.317	6.377	6.377	6.513	6.354	6.649	394,826	6.4208	-4.10%
2016-03-31	11.72	11.72	11.84	11.52	11.84	72,600	845,596	11.647	6.649	6.649	6.717	6.536	6.717	127,966	6.6080	-1.01%
2016-03-30	11.84	11.82	11.84	11.22	11.90	87,400	1,018,256	11.651	6.717	6.706	6.717	6.366	6.751	154,053	6.6098	5.71%
2016-03-29	11.20	11.20	11.60	11.16	11.34	69,400	779,812	11.237	6.354	6.354	6.581	6.332	6.434	122,325	6.3749	0.36%
2016-03-24	11.16	11.14	11.16	11.16	12.10	495,200	5,809,536	11.732	6.332	6.320	6.332	6.332	6.865	872,847	6.6558	-9.12%
2016-03-23	12.28	12.28	12.32	12.18	13.14	205,200	2,599,260	12.667	6.967	6.967	6.990	6.910	7.455	361,689	7.1865	-4.21%
2016-03-22	12.82	12.78	12.92	12.78	13.36	142,000	1,850,324	13.031	7.273	7.251	7.330	7.251	7.580	250,291	7.3927	-1.84%
2016-03-21	13.06	13.00	13.06	12.50	13.06	225,000	2,897,984	12.880	7.409	7.375	7.409	7.092	7.409	396,588	7.3073	4.82%
2016-03-18	12.46	12.20	12.46	12.02	12.62	57,600	714,988	12.413	7.069	6.922	7.069	6.819	7.160	101,527	7.0424	2.47%
2016-03-17	12.16	12.16	12.28	11.70	12.16	78,600	950,044	12.087	6.899	6.899	6.967	6.638	6.899	138,542	6.8575	2.18%
2016-03-16	11.90	11.90	12.08	11.72	12.10	43,600	518,332	11.888	6.751	6.751	6.853	6.649	6.865	76,850	6.7447	1.54%
2016-03-15	11.72	11.72	12.10	11.68	12.48	38,000	468,052	12.317	6.649	6.649	6.865	6.627	7.080	66,979	6.9880	-5.18%
2016-03-14	12.36	12.32	12.36	12.32	12.70	30,000	376,732	12.558	7.012	6.990	7.012	6.990	7.205	52,878	7.1245	0.49%
2016-03-11	12.30	12.30	12.48	12.26	12.34	36,600	450,096	12.298	6.978	6.978	7.080	6.956	7.001	64,512	6.9770	-1.28%
2016-03-10	12.46	12.32	12.60	12.32	12.48	21,000	259,316	12.348	7.069	6.990	7.148	6.990	7.080	37,015	7.0057	-0.32%
2016-03-09	12.50	12.32	12.56	12.32	12.62	17,200	213,432	12.409	7.092	6.990	7.126	6.990	7.160	30,317	7.0400	0.16%
2016-03-08	12.48	12.48	12.80	12.34	12.80	39,800	497,892	12.510	7.080	7.080	7.262	7.001	7.262	70,152	7.0973	-2.65%
2016-03-07	12.82	12.80	13.00	12.68	13.22	81,800	1,064,320	13.011	7.273	7.262	7.375	7.194	7.500	144,182	7.3818	-1.08%
2016-03-04	12.96	12.94	12.98	12.30	12.98	80,600	1,027,816	12.752	7.353	7.341	7.364	6.978	7.364	142,067	7.2347	3.68%
2016-03-03	12.50	12.50	12.54	12.18	12.64	70,200	877,668	12.502	7.092	7.092	7.114	6.910	7.171	123,736	7.0931	0.81%
2016-03-02	12.40	12.40	12.64	12.00	12.58	102,200	1,262,008	12.348	7.035	7.035	7.171	6.808	7.137	180,139	7.0057	1.64%
2016-03-01	12.20	11.70	12.22	11.72	12.56	32,000	389,204	12.163	6.922	6.638	6.933	6.649	7.126	56,404	6.9003	5.17%
2016-02-29	11.60	11.50	11.66	11.42	12.00	93,800	1,086,724	11.586	6.581	6.524	6.615	6.479	6.808	165,333	6.5729	-3.49%
2016-02-26	12.02	12.02	12.48	11.90	12.28	11,000	133,680	12.153	6.819	6.819	7.080	6.751	6.967	19,389	6.8947	1.69%
2016-02-25	11.82	11.82	11.88	11.76	11.94	66,000	783,736	11.875	6.706	6.706	6.740	6.672	6.774	116,333	6.7370	-0.67%
2016-02-24	11.90	11.90	12.00	11.88	12.48	239,800	2,888,760	12.047	6.751	6.751	6.808	6.740	7.080	422,675	6.8345	-5.85%
2016-02-23	12.64	12.62	12.64	12.62	13.20	111,600	1,441,740	12.919	7.171	7.160	7.171	7.160	7.489	196,708	7.3293	-1.71%
2016-02-22	12.86	12.86	13.00	12.76	13.02	286,400	3,720,552	12.991	7.296	7.296	7.375	7.239	7.387	504,813	7.3702	0.31%
2016-02-19	12.82	12.82	13.00	12.80	13.10	190,200	2,447,588	12.869	7.273	7.273	7.375	7.262	7.432	335,249	7.3008	-3.03%
2016-02-18	13.22	13.22	13.48	13.00	13.48	452,200	5,946,220	13.150	7.500	7.500	7.648	7.375	7.648	797,054	7.4602	1.38%
2016-02-17	13.04	13.02	13.40	12.88	13.40	40,800	536,280	13.144	7.398	7.387	7.602	7.307	7.602	71,915	7.4572	-0.76%
2016-02-16	13.14	13.00	13.16	12.58	13.40	66,000	871,828	13.210	7.455	7.375	7.466	7.137	7.602	116,333	7.4943	2.50%
2016-02-15	12.82	12.82	12.90	12.32	12.92	18,800	241,072	12.823	7.273	7.273	7.319	6.990	7.330	33,137	7.2750	4.74%
2016-02-12	12.24	12.22	12.40	12.20	12.50	38,000	470,064	12.370	6.944	6.933	7.035	6.922	7.092	66,979	7.0180	-2.08%
2016-02-11	12.50	12.50	12.62	12.34	12.58	16,200	202,004	12.469	7.092	7.092	7.160	7.001	7.137	28,554	7.0744	-3.85%
2016-02-05	13.00	13.00	13.14	12.78	13.70	183,200	2,445,172	13.347	7.375	7.375	7.455	7.251	7.773	322,911	7.5723	-5.11%
2016-02-04	13.70	13.46	13.70	13.50	14.38	115,400	1,595,808	13.829	7.773	7.636	7.773	7.659	8.158	203,406	7.8454	-1.15%
2016-02-03	13.86	13.86	13.90	13.70	13.90	19,000	263,398	13.863	7.863	7.863	7.886	7.773	7.886	33,490	7.8650	-1.70%
2016-02-02	14.10	14.00	14.10	13.92	14.10	20,000	281,400	14.070	7.999	7.943	7.999	7.897	7.999	35,252	7.9825	2.47%
2016-02-01	13.76	13.76	13.78	13.50	13.78	32,200	438,960	13.632	7.807	7.807	7.818	7.659	7.818	56,756	7.7341	-0.58%
2016-01-29	13.84	13.74	13.88	12.70	13.88	104,200	1,366,500	13.114	7.852	7.795	7.875	7.205	7.875	183,664	7.4402	10.54%
2016-01-28	12.52	12.54	12.66	12.32	13.16	41,400	526,576	12.719	7.103	7.114	7.183	6.990	7.466	72,972	7.2161	-3.69%
2016-01-27	13.00	12.98	13.00	12.98	14.26	72,800	958,008	13.160	7.375	7.364	7.375	7.364	8.090	128,318	7.4659	0.00%
2016-01-26	13.00	13.00	13.10	13.00	13.44	49,600	655,592	13.218	7.375	7.375	7.432	7.375	7.625	87,426	7.4988	-4.97%
2016-01-25	13.68	13.60	14.20	13.68	14.50	83,800	1,182,776	14.114	7.761	7.716	8.056	7.761	8.226	147,707	8.0076	-0.73%
2016-01-22	13.78	13.38	13.78	13.36	13.84	58,600	797,768	13.614	7.818	7.591	7.818	7.580	7.852	103,289	7.7236	4.08%
2016-01-21	13.24	13.24	13.50	13.20	14.02	97,000	1,333,168	13.744	7.512	7.512	7.659	7.489	7.954	170,974	7.7975	-4.75%
2016-01-20	13.90	13.90	14.06	13.90	15.26	99,800	1,421,096	14.239	7.886	7.886	7.977	7.886	8.658	175,909	8.0786	-7.33%
2016-01-19	15.00	15.00	15.02	14.58	15.06	78,400	1,167,988	14.898	8.510	8.510	8.521	8.272	8.544	138,189	8.4521	0.27%
2016-01-18	14.96	14.54	14.96	14.20	15.40	28,600	420,284	14.695	8.487	8.249	8.487	8.056	8.737	50,411	8.3372	2.19%
2016-01-15	14.64	14.64	14.80	14.60	15.42	41,000	614,596	14.990	8.306	8.306	8.397	8.283	8.748	72,267	8.5045	-3.30%
2016-01-14	15.14	14.90	15.14	14.10	15.14	31,400	468,060	14.906	8.590	8.453	8.590	7.999	8.590	55,346	8.4570	5.87%
2016-01-13	14.30	14.30	14.80	14.30	14.86	84,800	1,257,952	14.834	8.113	8.113	8.397	8.113	8.431	149,470	8.4161	-2.59%
2016-01-12	14.68	14.50	15.10	14.48	15.10	21,000	309,892	14.757	8.329	8.226	8.567	8.215	8.567	37,015	8.3721	0.82%
2016-01-11	14.56	14.56	14.60	14.56	15.60	178,000	2,673,510	15.020	8.260	8.260	8.283	8.260	8.850	313,745	8.5213	-7.85%
2016-01-08	15.80	15.80	16.40	15.38	16.18	91,800	1,459,868	15.903	8.964	8.964	9.304	8.726	9.180	161,808	9.0222	1.94%
2016-01-07	15.50	15.50	15.52	15.10	16.54	213,600	3,294,584	15.424	8.794	8.794	8.805	8.567	9.384	376,495	8.7507	-6.17%
2016-01-06	16.52	16.54	16.80	16.52	17.22	80,000	1,345,464	16.818	9.372	9.384	9.531	9.372	9.770	141,009	9.5417	-5.28%
2016-01-05	17.44	17.22	17.58	17.20	17.44	11,800	203,168	17.218	9.894	9.770	9.974	9.758	9.894	20,799	9.7682	-0.68%
2016-01-04	17.56	17.56	17.60	17.00	17.60	178,000	3,085,596	17.335	9.962	9.962	9.985	9.645	9.985	313,745	9.8347	2.93%
2015-12-31	17.06	17.06	17.52	17.00	17.34	20,600	352,164	17.095	9.679	9.679	9.940	9.645	9.838	36,310	9.6989	-0.23%
2015-12-30	17.10	17.10	17.18	17.00	17.64	73,800	1,265,888	17.153	9.701	9.701	9.747	9.645	10.01	130,081	9.7315	-3.50%
2015-12-29	17.72	17.70	17.94	17.60	18.00	39,600	703,564	17.767	10.05	10.04	10.18	9.985	10.21	69,800	10.080	-1.88%
2015-12-28	18.06	17.88	18.06	17.64	18.70	52,400	941,360	17.965	10.25	10.14	10.25	10.01	10.61	92,361	10.192	-1.10%
2015-12-24	18.26	18.26	18.36	18.20	18.60	27,600	504,496	18.279	10.36	10.36	10.42	10.33	10.55	48,648	10.370	-1.19%
2015-12-23	18.48	18.00	18.48	17.98	18.80	22,200	404,144	18.205	10.48	10.21	10.48	10.20	10.67	39,130	10.328	2.90%
2015-12-22	17.96	17.94	18.30	17.80	18.98	122,600	2,231,020	18.198	10.19	10.18	10.38	10.10	10.77	216,097	10.324	-1.86%
2015-12-21	18.30	18.30	18.42	18.10	19.38	100,000	1,847,868	18.479	10.38	10.38	10.45	10.27	11.00	176,261	10.484	-4.69%
2015-12-18	19.20	18.98	19.00	18.88	19.68	79,800	1,537,464	19.267	10.89	10.77	10.78	10.71	11.17	140,657	10.931	-2.54%
2015-12-17	19.70	19.26	19.70	19.32	20.30	579,200	11,481,674	19.823	11.18	10.93	11.18	10.96	11.52	1,020,907	11.247	0.72%
2015-12-16	19.56	19.34	19.60	19.00	19.60	150,000	2,917,724	19.452	11.10	10.97	11.12	10.78	11.12	264,392	11.036	3.71%
2015-12-15	18.86	18.54	18.86	18.14	18.98	130,600	2,432,408	18.625	10.70	10.52	10.70	10.29	10.77	230,198	10.567	2.06%
2015-12-14	18.48	18.36	18.52	16.92	18.52	168,800	3,014,344	17.858	10.48	10.42	10.51	9.599	10.51	297,529	10.131	5.72%
2015-12-11	17.48	17.46	17.50	17.44	19.40	278,400	5,089,900	18.283	9.917	9.906	9.928	9.894	11.01	490,712	10.372	-10.08%
2015-12-10	19.44	19.34	19.44	19.36	20.90	242,000	4,833,472	19.973	11.03	10.97	11.03	10.98	11.86	426,553	11.331	-3.76%
2015-12-09	20.20	20.15	20.30	19.18	22.15	1,074,465	22,841,321	21.258	11.46	11.43	11.52	10.88	12.57	1,893,868	12.061	1.51%
2015-12-08	19.90	19.84	19.90	19.14	20.55	576,400	11,640,826	20.196	11.29	11.26	11.29	10.86	11.66	1,015,971	11.458	-2.69%
2015-12-07	20.45	20.45	20.50	19.44	20.70	259,200	5,256,790	20.281	11.60	11.60	11.63	11.03	11.74	456,870	11.506	5.30%
2015-12-04	19.42	19.36	19.82	18.88	19.82	223,000	4,311,204	19.333	11.02	10.98	11.24	10.71	11.24	393,063	10.968	0.52%
2015-12-03	19.32	19.32	19.50	18.36	20.00	321,200	6,311,452	19.650	10.96	10.96	11.06	10.42	11.35	566,152	11.148	0.62%
2015-12-02	19.20	18.82	19.20	17.78	19.20	265,800	4,847,304	18.237	10.89	10.68	10.89	10.09	10.89	468,503	10.346	3.67%
2015-12-01	18.52	18.52	18.62	18.02	18.70	36,800	679,548	18.466	10.51	10.51	10.56	10.22	10.61	64,864	10.476	1.20%
2015-11-30	18.30	18.32	18.40	17.58	18.40	352,000	6,306,132	17.915	10.38	10.39	10.44	9.974	10.44	620,440	10.164	2.81%
2015-11-27	17.80	17.70	18.40	16.72	18.50	989,600	17,619,988	17.805	10.10	10.04	10.44	9.486	10.50	1,744,284	10.102	-0.56%
2015-11-26	17.90	17.90	18.34	17.32	18.60	255,000	4,609,196	18.075	10.16	10.16	10.40	9.826	10.55	449,467	10.255	1.59%
2015-11-25	17.62	17.62	17.66	17.00	17.90	214,000	3,759,244	17.567	9.997	9.997	10.02	9.645	10.16	377,200	9.9662	-1.45%
2015-11-24	17.88	17.88	17.90	17.60	18.32	228,600	4,119,358	18.020	10.14	10.14	10.16	9.985	10.39	402,934	10.223	1.13%
2015-11-23	17.68	17.50	17.68	16.26	17.68	281,600	4,823,152	17.128	10.03	9.928	10.03	9.225	10.03	496,352	9.7172	9.81%
2015-11-20	16.10	16.10	16.44	16.10	16.46	61,400	1,000,820	16.300	9.134	9.134	9.327	9.134	9.338	108,225	9.2476	-1.35%
2015-11-19	16.32	15.90	16.32	15.88	16.58	68,200	1,109,386	16.267	9.259	9.021	9.259	9.009	9.406	120,210	9.2287	1.62%
2015-11-18	16.06	15.92	16.12	15.82	16.14	24,800	396,504	15.988	9.111	9.032	9.146	8.975	9.157	43,713	9.0707	-0.12%
2015-11-17	16.08	16.08	16.14	15.72	16.58	174,600	2,840,464	16.268	9.123	9.123	9.157	8.919	9.406	307,753	9.2297	2.81%
2015-11-16	15.64	15.64	15.90	15.30	15.82	117,600	1,847,536	15.710	8.873	8.873	9.021	8.680	8.975	207,284	8.9131	-1.88%
2015-11-13	15.94	15.38	16.00	15.32	16.00	96,800	1,507,728	15.576	9.043	8.726	9.077	8.692	9.077	170,621	8.8367	0.38%
2015-11-12	15.88	16.00	16.10	15.68	16.18	193,000	3,077,108	15.944	9.009	9.077	9.134	8.896	9.180	340,185	9.0454	1.93%
2015-11-11	15.58	15.58	15.88	15.46	15.88	67,600	1,060,608	15.690	8.839	8.839	9.009	8.771	9.009	119,153	8.9012	0.26%
2015-11-10	15.54	15.54	15.84	15.42	16.00	146,400	2,286,260	15.617	8.816	8.816	8.987	8.748	9.077	258,047	8.8599	-1.65%
2015-11-09	15.80	15.80	15.92	15.32	16.50	337,600	5,444,752	16.128	8.964	8.964	9.032	8.692	9.361	595,059	9.1499	3.27%
2015-11-06	15.30	15.30	15.34	14.62	15.52	163,000	2,500,203	15.339	8.680	8.680	8.703	8.294	8.805	287,306	8.7022	3.38%
2015-11-05	14.80	14.76	14.90	14.46	14.96	90,200	1,332,114	14.768	8.397	8.374	8.453	8.204	8.487	158,988	8.3787	0.68%
2015-11-04	14.70	14.70	14.76	13.98	16.00	642,200	9,601,704	14.951	8.340	8.340	8.374	7.931	9.077	1,131,951	8.4824	5.30%
2015-11-03	13.96	13.90	13.98	13.30	13.96	117,600	1,612,156	13.709	7.920	7.886	7.931	7.546	7.920	207,284	7.7775	3.87%
2015-11-02	13.44	13.34	13.44	13.08	13.60	43,400	584,616	13.470	7.625	7.568	7.625	7.421	7.716	76,497	7.6423	-1.47%
2015-10-30	13.64	13.64	13.70	13.54	13.72	75,400	1,028,032	13.634	7.739	7.739	7.773	7.682	7.784	132,901	7.7353	-2.85%
2015-10-29	14.04	14.00	14.04	13.12	14.04	169,000	2,340,004	13.846	7.965	7.943	7.965	7.443	7.965	297,882	7.8555	2.33%
2015-10-28	13.72	13.72	13.76	13.70	14.40	390,800	5,415,136	13.857	7.784	7.784	7.807	7.773	8.170	688,830	7.8614	-6.41%
2015-10-27	14.66	14.66	14.72	14.34	15.02	211,600	3,133,706	14.810	8.317	8.317	8.351	8.136	8.521	372,969	8.4020	-3.04%
2015-10-26	15.12	14.94	15.14	14.64	15.72	277,600	4,175,931	15.043	8.578	8.476	8.590	8.306	8.919	489,302	8.5345	-2.07%
2015-10-23	15.44	15.36	15.44	15.12	15.78	103,200	1,580,820	15.318	8.760	8.714	8.760	8.578	8.953	181,902	8.6905	0.26%
2015-10-22	15.40	15.34	15.40	15.04	15.44	113,800	1,735,840	15.253	8.737	8.703	8.737	8.533	8.760	200,586	8.6539	-0.77%
2015-10-20	15.52	15.48	15.52	15.04	15.62	92,600	1,419,839	15.333	8.805	8.782	8.805	8.533	8.862	163,218	8.6990	2.11%
2015-10-19	15.20	15.20	15.26	14.90	16.28	255,400	3,962,620	15.515	8.624	8.624	8.658	8.453	9.236	450,172	8.8025	-2.31%
2015-10-16	15.56	15.56	15.60	15.48	16.16	282,400	4,482,292	15.872	8.828	8.828	8.850	8.782	9.168	497,762	9.0049	0.52%
2015-10-15	15.48	15.30	15.48	14.90	15.58	186,800	2,856,140	15.290	8.782	8.680	8.782	8.453	8.839	329,256	8.6745	3.20%
2015-10-14	15.00	14.80	15.00	14.66	15.08	130,800	1,934,912	14.793	8.510	8.397	8.510	8.317	8.555	230,550	8.3926	-0.13%
2015-10-13	15.02	15.00	15.02	14.92	15.62	205,600	3,149,820	15.320	8.521	8.510	8.521	8.465	8.862	362,394	8.6917	-3.10%
2015-10-12	15.50	15.38	15.50	14.02	15.66	366,300	5,586,141	15.250	8.794	8.726	8.794	7.954	8.885	645,646	8.6520	9.46%
2015-10-09	14.16	14.16	14.18	14.06	14.50	84,000	1,196,531	14.244	8.034	8.034	8.045	7.977	8.226	148,060	8.0814	0.85%
2015-10-08	14.04	13.96	14.06	13.86	14.52	201,200	2,842,940	14.130	7.965	7.920	7.977	7.863	8.238	354,638	8.0165	-2.50%
2015-10-07	14.40	14.24	14.38	13.74	14.50	121,200	1,726,238	14.243	8.170	8.079	8.158	7.795	8.226	213,629	8.0805	3.75%
2015-10-06	13.88	13.78	13.96	13.60	14.02	72,600	997,351	13.738	7.875	7.818	7.920	7.716	7.954	127,966	7.7939	0.43%
2015-10-05	13.82	13.82	13.84	13.50	14.30	96,800	1,353,466	13.982	7.841	7.841	7.852	7.659	8.113	170,621	7.9326	0.29%
2015-10-02	13.78	13.72	13.92	13.62	14.24	49,200	687,298	13.970	7.818	7.784	7.897	7.727	8.079	86,721	7.9254	2.99%
2015-09-30	13.38	13.38	13.58	13.12	13.98	28,400	379,182	13.352	7.591	7.591	7.704	7.443	7.931	50,058	7.5748	0.45%
2015-09-29	13.32	13.32	13.48	12.72	13.56	80,000	1,058,260	13.228	7.557	7.557	7.648	7.217	7.693	141,009	7.5049	-1.77%
2015-09-25	13.56	13.56	13.72	13.26	14.06	30,600	415,828	13.589	7.693	7.693	7.784	7.523	7.977	53,936	7.7097	-1.88%
2015-09-24	13.82	13.82	13.92	13.60	14.12	35,800	492,096	13.746	7.841	7.841	7.897	7.716	8.011	63,102	7.7985	0.00%
2015-09-23	13.82	13.52	13.84	13.40	13.82	121,000	1,638,694	13.543	7.841	7.670	7.852	7.602	7.841	213,276	7.6834	-1.29%
2015-09-22	14.00	13.96	14.14	14.00	14.58	174,200	2,494,328	14.319	7.943	7.920	8.022	7.943	8.272	307,048	8.1236	-1.13%
2015-09-21	14.16	13.98	14.18	13.58	14.48	134,600	1,868,872	13.885	8.034	7.931	8.045	7.704	8.215	237,248	7.8773	2.16%
2015-09-18	13.86	13.84	13.98	13.44	14.58	544,600	7,628,936	14.008	7.863	7.852	7.931	7.625	8.272	959,920	7.9475	4.21%
2015-09-17	13.30	13.26	13.32	13.12	13.54	111,400	1,486,224	13.341	7.546	7.523	7.557	7.443	7.682	196,355	7.5691	1.37%
2015-09-16	13.12	13.12	13.24	12.88	13.52	348,400	4,565,720	13.105	7.443	7.443	7.512	7.307	7.670	614,095	7.4349	1.71%
2015-09-15	12.90	12.90	12.92	12.84	13.42	211,000	2,763,500	13.097	7.319	7.319	7.330	7.285	7.614	371,912	7.4305	-1.83%
2015-09-14	13.14	13.08	13.14	12.80	14.10	209,200	2,767,520	13.229	7.455	7.421	7.455	7.262	7.999	368,739	7.5054	-7.07%
2015-09-11	14.14	14.06	14.26	13.88	14.78	110,600	1,592,304	14.397	8.022	7.977	8.090	7.875	8.385	194,945	8.1680	-3.02%
2015-09-10	14.58	14.56	14.60	13.82	14.78	157,400	2,255,316	14.329	8.272	8.260	8.283	7.841	8.385	277,436	8.1292	0.00%
2015-09-09	14.58	14.42	14.64	13.34	14.58	494,800	6,950,317	14.047	8.272	8.181	8.306	7.568	8.272	872,142	7.9693	10.79%
2015-09-08	13.16	13.12	13.30	12.10	13.32	259,553	3,273,112	12.611	7.466	7.443	7.546	6.865	7.557	457,492	7.1545	6.13%
2015-09-07	12.40	12.40	12.60	12.22	12.80	41,400	523,956	12.656	7.035	7.035	7.148	6.933	7.262	72,972	7.1802	2.31%
2015-09-04	12.12	12.12	12.26	11.74	12.86	181,200	2,227,960	12.296	6.876	6.876	6.956	6.661	7.296	319,386	6.9758	-4.57%
2015-09-02	12.70	12.70	12.80	12.56	13.30	139,400	1,780,308	12.771	7.205	7.205	7.262	7.126	7.546	245,709	7.2456	-3.50%
2015-09-01	13.16	13.10	13.20	13.16	13.60	216,200	2,876,813	13.306	7.466	7.432	7.489	7.466	7.716	381,077	7.5492	-2.08%
2015-08-31	13.44	13.44	13.52	13.30	13.96	163,200	2,196,564	13.459	7.625	7.625	7.670	7.546	7.920	287,659	7.6360	-1.61%
2015-08-28	13.66	13.66	13.78	13.26	14.00	251,600	3,452,990	13.724	7.750	7.750	7.818	7.523	7.943	443,474	7.7862	1.79%
2015-08-27	13.42	13.42	13.56	12.58	13.42	118,600	1,528,428	12.887	7.614	7.614	7.693	7.137	7.614	209,046	7.3114	9.64%
2015-08-26	12.24	12.24	12.54	12.12	13.04	372,400	4,688,296	12.589	6.944	6.944	7.114	6.876	7.398	656,398	7.1425	-3.77%
2015-08-25	12.72	12.72	12.80	12.32	13.70	483,200	6,215,612	12.863	7.217	7.217	7.262	6.990	7.773	851,696	7.2979	-1.85%
2015-08-24	12.96	12.96	12.98	12.00	13.00	1,221,000	15,047,676	12.324	7.353	7.353	7.364	6.808	7.375	2,152,153	6.9919	-6.22%
2015-08-21	13.82	13.82	14.00	13.58	14.88	631,000	8,709,288	13.802	7.841	7.841	7.943	7.704	8.442	1,112,210	7.8306	-8.48%
2015-08-20	15.10	15.06	15.12	15.06	16.44	231,835	3,530,030	15.227	8.567	8.544	8.578	8.544	9.327	408,636	8.6386	-3.33%
2015-08-19	15.62	15.60	15.84	15.20	16.18	229,400	3,569,332	15.559	8.862	8.850	8.987	8.624	9.180	404,344	8.8275	-2.38%
2015-08-18	16.00	16.00	16.02	15.88	16.48	373,400	5,977,312	16.008	9.077	9.077	9.089	9.009	9.350	658,160	9.0818	-1.72%
2015-08-17	16.28	16.22	16.28	16.04	17.28	369,800	6,014,840	16.265	9.236	9.202	9.236	9.100	9.804	651,815	9.2278	-4.91%
2015-08-14	17.12	17.12	17.20	16.86	17.42	105,600	1,811,312	17.153	9.713	9.713	9.758	9.565	9.883	186,132	9.7313	0.12%
2015-08-13	17.10	17.06	17.10	15.82	18.70	700,647	12,377,393	17.666	9.701	9.679	9.701	8.975	10.61	1,234,971	10.022	7.55%
2015-08-12	15.90	15.90	16.20	15.90	16.62	161,800	2,618,588	16.184	9.021	9.021	9.191	9.021	9.429	285,191	9.1819	-6.14%
2015-08-11	16.94	16.94	16.98	16.68	17.58	156,800	2,657,420	16.948	9.611	9.611	9.633	9.463	9.974	276,378	9.6152	-0.94%
2015-08-10	17.10	17.00	17.10	16.38	17.52	423,800	7,294,404	17.212	9.701	9.645	9.701	9.293	9.940	746,996	9.7650	1.18%
2015-08-07	16.90	16.90	17.00	16.20	17.20	91,000	1,536,068	16.880	9.588	9.588	9.645	9.191	9.758	160,398	9.5766	-0.59%
2015-08-06	17.00	17.00	17.20	16.50	17.20	269,880	4,515,084	16.730	9.645	9.645	9.758	9.361	9.758	475,695	9.4916	-1.28%
2015-08-05	17.22	17.22	17.40	17.12	17.50	61,000	1,048,428	17.187	9.770	9.770	9.872	9.713	9.928	107,520	9.7510	0.58%
2015-08-04	17.12	17.12	17.40	16.72	17.68	120,200	2,050,504	17.059	9.713	9.713	9.872	9.486	10.03	211,866	9.6783	-1.61%
2015-08-03	17.40	17.08	17.64	16.50	18.14	457,400	7,896,280	17.263	9.872	9.690	10.01	9.361	10.29	806,220	9.7942	-4.81%
2015-07-31	18.28	18.30	18.68	17.90	18.68	362,400	6,609,849	18.239	10.37	10.38	10.60	10.16	10.60	638,772	10.348	-1.19%
2015-07-30	18.50	18.20	18.56	17.98	19.38	479,200	8,896,300	18.565	10.50	10.33	10.53	10.20	11.00	844,645	10.533	-2.12%
2015-07-29	18.90	18.90	18.98	17.60	19.00	628,800	11,559,102	18.383	10.72	10.72	10.77	9.985	10.78	1,108,332	10.429	0.53%
2015-07-28	18.80	18.60	18.80	17.68	19.48	1,069,200	20,051,666	18.754	10.67	10.55	10.67	10.03	11.05	1,884,588	10.640	-0.53%
2015-07-27	18.90	18.52	18.96	17.88	21.15	494,400	9,689,153	19.598	10.72	10.51	10.76	10.14	12.00	871,437	11.119	-11.27%
2015-07-24	21.30	21.30	21.40	21.05	21.70	139,400	2,983,710	21.404	12.08	12.08	12.14	11.94	12.31	245,709	12.143	-1.84%
2015-07-23	21.70	21.70	21.80	21.15	21.90	204,000	4,402,320	21.580	12.31	12.31	12.37	12.00	12.42	359,573	12.243	4.08%
2015-07-22	20.85	20.80	20.95	20.60	21.50	267,600	5,649,720	21.113	11.83	11.80	11.89	11.69	12.20	471,676	11.978	-2.57%
2015-07-21	21.40	21.35	21.50	21.20	22.00	295,800	6,358,521	21.496	12.14	12.11	12.20	12.03	12.48	521,382	12.196	-0.93%
2015-07-20	21.60	21.55	21.60	21.40	22.80	270,400	5,884,520	21.762	12.25	12.23	12.25	12.14	12.94	476,611	12.347	0.23%
2015-07-17	21.55	21.50	21.55	20.10	21.95	510,200	10,924,530	21.412	12.23	12.20	12.23	11.40	12.45	899,286	12.148	4.61%
2015-07-16	20.60	20.60	21.25	19.50	21.60	1,738,400	36,214,109	20.832	11.69	11.69	12.06	11.06	12.25	3,064,130	11.819	-3.51%
2015-07-15	21.35	20.75	21.40	20.05	23.00	1,075,000	22,964,125	21.362	12.11	11.77	12.14	11.38	13.05	1,894,811	12.119	0.95%
2015-07-14	21.15	21.10	21.45	20.80	23.10	771,000	17,005,245	22.056	12.00	11.97	12.17	11.80	13.11	1,358,976	12.513	-2.98%
2015-07-13	21.80	21.70	22.00	19.50	22.50	1,238,000	26,510,420	21.414	12.37	12.31	12.48	11.06	12.77	2,182,117	12.149	10.77%
2015-07-10	19.68	19.58	19.60	18.70	21.70	4,373,000	87,125,420	19.924	11.17	11.11	11.12	10.61	12.31	7,707,915	11.303	10.56%
2015-07-09	17.80	17.80	18.00	13.92	19.02	6,080,000	104,440,172	17.178	10.10	10.10	10.21	7.897	10.79	10,716,699	9.7456	28.80%
2015-07-08	13.82	13.82	13.90	10.98	15.40	3,280,800	44,486,283	13.560	7.841	7.841	7.886	6.229	8.737	5,782,787	7.6929	-10.38%
2015-07-07	15.42	15.58	15.60	15.40	19.34	1,131,200	18,774,011	16.597	8.748	8.839	8.850	8.737	10.97	1,993,870	9.4159	-20.19%
2015-07-06	19.32	19.22	19.50	16.46	27.10	2,400,000	48,422,588	20.176	10.96	10.90	11.06	9.338	15.37	4,230,276	11.447	-23.64%
2015-07-03	25.30	25.05	25.40	24.10	28.10	1,661,800	42,205,141	25.397	14.35	14.21	14.41	13.67	15.94	2,929,114	14.409	-9.80%
2015-07-02	28.05	28.00	28.05	26.05	28.40	2,083,200	56,328,917	27.040	15.91	15.89	15.91	14.78	16.11	3,671,880	15.341	3.51%
2015-06-30	27.10	26.95	27.30	24.80	29.60	1,520,400	41,686,143	27.418	15.37	15.29	15.49	14.07	16.79	2,679,880	15.555	1.12%
2015-06-29	26.80	26.80	26.95	26.20	32.35	1,394,600	39,267,496	28.157	15.20	15.20	15.29	14.86	18.35	2,458,143	15.974	-18.29%
2015-06-26	32.80	32.40	33.00	31.80	35.90	605,400	20,266,282	33.476	18.61	18.38	18.72	18.04	20.37	1,067,087	18.992	-10.14%
2015-06-25	36.50	36.05	36.70	36.05	38.20	291,600	10,764,950	36.917	20.71	20.45	20.82	20.45	21.67	513,979	20.944	-4.33%
2015-06-24	38.15	38.00	38.20	37.30	38.20	343,600	12,989,767	37.805	21.64	21.56	21.67	21.16	21.67	605,635	21.448	1.60%
2015-06-23	37.55	37.20	37.70	36.45	38.50	427,900	16,046,630	37.501	21.30	21.11	21.39	20.68	21.84	754,223	21.276	-1.57%
2015-06-22	38.15	37.80	38.80	36.15	38.85	104,600	3,936,620	37.635	21.64	21.45	22.01	20.51	22.04	184,370	21.352	0.93%
2015-06-19	37.80	37.55	37.95	37.00	39.80	308,200	12,041,200	39.069	21.45	21.30	21.53	20.99	22.58	543,238	22.166	-2.70%
2015-06-18	38.85	38.70	38.85	37.15	39.40	433,800	16,820,050	38.774	22.04	21.96	22.04	21.08	22.35	764,622	21.998	3.46%
2015-06-17	37.55	37.50	37.55	35.35	37.85	292,000	10,745,280	36.799	21.30	21.28	21.30	20.06	21.47	514,684	20.877	5.63%
2015-06-16	35.55	35.80	35.95	35.15	36.60	302,500	10,828,220	35.796	20.17	20.31	20.40	19.94	20.76	533,191	20.308	-3.79%
2015-06-15	36.95	37.20	37.40	36.00	38.60	399,800	15,037,015	37.611	20.96	21.11	21.22	20.42	21.90	704,693	21.338	-1.73%
2015-06-12	37.60	37.30	37.75	34.15	37.80	899,200	31,624,160	35.169	21.33	21.16	21.42	19.37	21.45	1,584,943	19.953	8.99%
2015-06-11	34.50	34.40	34.50	33.50	35.65	488,400	16,723,940	34.242	19.57	19.52	19.57	19.01	20.23	860,861	19.427	2.34%
2015-06-10	34.20	34.10	34.50	34.00	35.25	784,400	27,340,870	34.856	19.12	19.07	19.29	19.01	19.71	1,402,692	19.492	0.59%
2015-06-09	34.00	33.95	34.00	33.60	38.40	1,091,900	38,135,448	34.926	19.01	18.99	19.01	18.79	21.47	1,952,575	19.531	-13.49%
2015-06-08	39.30	38.95	39.30	36.05	41.25	331,400	12,783,490	38.574	21.98	21.78	21.98	20.16	23.07	592,621	21.571	-2.84%
2015-06-05	40.45	39.90	40.50	39.65	42.00	360,400	14,812,460	41.100	22.62	22.31	22.65	22.17	23.49	644,480	22.984	1.63%
2015-06-04	39.80	39.80	40.00	39.50	44.00	1,196,600	48,279,230	40.347	22.26	22.26	22.37	22.09	24.61	2,139,803	22.562	-7.33%
2015-06-03	42.95	42.50	43.60	42.30	46.45	1,600,400	71,043,670	44.391	24.02	23.77	24.38	23.65	25.98	2,861,893	24.824	2.26%
2015-06-02	42.00	42.00	42.40	39.75	42.90	447,400	18,731,410	41.867	23.49	23.49	23.71	22.23	23.99	800,057	23.413	5.13%
2015-06-01	39.95	39.50	40.45	39.50	42.00	479,600	19,268,137	40.175	22.34	22.09	22.62	22.09	23.49	857,638	22.467	-2.20%
2015-05-29	40.85	41.55	41.60	37.80	41.60	736,200	29,062,080	39.476	22.84	23.24	23.26	21.14	23.26	1,316,499	22.075	8.07%
2015-05-28	37.80	38.00	38.25	36.20	42.80	606,600	23,633,986	38.961	21.14	21.25	21.39	20.24	23.93	1,084,744	21.788	-9.57%
2015-05-27	41.80	41.80	42.35	39.55	44.95	575,720	24,062,628	41.796	23.37	23.37	23.68	22.12	25.14	1,029,523	23.373	-4.02%
2015-05-26	43.55	43.05	43.55	39.55	44.90	1,031,000	43,843,942	42.526	24.35	24.07	24.35	22.12	25.11	1,843,671	23.781	12.24%
2015-05-22	38.80	38.30	38.80	36.50	39.65	660,200	25,273,569	38.282	21.70	21.42	21.70	20.41	22.17	1,180,593	21.408	3.05%
2015-05-21	37.65	37.50	37.65	34.10	38.30	1,160,400	42,809,985	36.892	21.05	20.97	21.05	19.07	21.42	2,075,069	20.631	10.57%
2015-05-20	34.05	34.00	34.05	32.50	34.05	875,000	29,408,525	33.610	19.04	19.01	19.04	18.17	19.04	1,564,706	18.795	3.50%
2015-05-19	32.90	32.95	33.00	31.85	34.60	1,230,400	41,754,598	33.936	18.40	18.43	18.45	17.81	19.35	2,200,245	18.977	2.17%
2015-05-18	32.20	31.50	32.10	29.40	32.45	1,171,200	36,719,165	31.352	18.01	17.62	17.95	16.44	18.15	2,094,382	17.532	10.84%
2015-05-15	29.05	28.90	29.50	28.50	30.50	455,200	13,205,200	29.010	16.25	16.16	16.50	15.94	17.06	814,005	16.223	-1.53%
2015-05-14	29.50	29.35	29.45	29.35	30.80	560,200	16,907,620	30.181	16.50	16.41	16.47	16.41	17.22	1,001,770	16.878	-1.01%
2015-05-13	29.80	29.60	29.70	27.00	30.50	851,600	24,647,450	28.943	16.66	16.55	16.61	15.10	17.06	1,522,862	16.185	7.78%
2015-05-12	27.65	27.30	27.70	26.90	28.90	793,200	22,085,970	27.844	15.46	15.27	15.49	15.04	16.16	1,418,429	15.571	3.36%
2015-05-11	26.75	26.75	26.80	25.30	27.10	1,205,200	31,846,881	26.425	14.96	14.96	14.99	14.15	15.15	2,155,182	14.777	3.48%
2015-05-08	25.85	25.20	25.90	25.10	26.65	587,800	15,241,640	25.930	14.46	14.09	14.48	14.04	14.90	1,051,125	14.500	2.58%
2015-05-07	25.20	25.40	25.55	24.55	26.05	404,000	10,262,870	25.403	14.09	14.20	14.29	13.73	14.57	722,447	14.206	-1.75%
2015-05-06	25.65	25.65	25.70	25.20	26.75	600,400	15,496,792	25.811	14.34	14.34	14.37	14.09	14.96	1,073,657	14.434	-4.65%
2015-05-05	26.90	26.50	26.95	25.00	27.00	398,000	10,249,750	25.753	15.04	14.82	15.07	13.98	15.10	711,718	14.401	0.75%
2015-05-04	26.70	26.70	26.75	25.65	27.05	424,800	11,143,230	26.232	14.93	14.93	14.96	14.34	15.13	759,643	14.669	-0.56%
2015-04-30	26.85	26.80	27.00	26.15	27.30	269,400	7,231,110	26.842	15.01	14.99	15.10	14.62	15.27	481,751	15.010	1.51%
2015-04-29	26.45	26.45	26.50	25.00	27.30	740,400	19,565,100	26.425	14.79	14.79	14.82	13.98	15.27	1,324,010	14.777	2.92%
2015-04-28	25.70	25.70	25.75	25.15	27.85	775,600	20,395,780	26.297	14.37	14.37	14.40	14.06	15.57	1,386,956	14.705	-7.22%
2015-04-27	27.70	27.65	28.45	24.50	28.45	2,807,400	72,888,314	25.963	15.49	15.46	15.91	13.70	15.91	5,020,293	14.519	-0.54%
2015-04-24	27.85	27.85	28.10	27.50	29.40	124,600	3,490,520	28.014	15.57	15.57	15.71	15.38	16.44	222,814	15.666	-1.59%
2015-04-23	28.30	28.25	28.30	28.10	29.55	359,000	10,242,610	28.531	15.83	15.80	15.83	15.71	16.52	641,977	15.955	-4.23%
2015-04-22	29.55	29.20	29.55	27.40	30.70	712,200	20,459,990	28.728	16.52	16.33	16.52	15.32	17.17	1,273,582	16.065	7.65%
2015-04-21	27.45	27.00	27.45	26.35	27.65	360,600	9,718,880	26.952	15.35	15.10	15.35	14.74	15.46	644,838	15.072	3.78%
2015-04-20	26.45	25.75	26.40	24.65	27.70	1,108,000	28,610,650	25.822	14.79	14.40	14.76	13.78	15.49	1,981,365	14.440	-3.64%
2015-04-17	27.45	27.30	27.45	27.05	29.85	541,800	15,446,780	28.510	15.35	15.27	15.35	15.13	16.69	968,866	15.943	-6.95%
2015-04-16	29.50	29.25	29.70	28.25	29.80	522,400	15,323,460	29.333	16.50	16.36	16.61	15.80	16.66	934,174	16.403	1.90%
2015-04-15	28.95	29.30	29.50	28.00	33.80	1,591,200	48,260,490	30.330	16.19	16.38	16.50	15.66	18.90	2,845,441	16.961	-5.70%
2015-04-14	30.70	30.60	30.95	28.75	33.30	2,063,170	62,941,357	30.507	17.17	17.11	17.31	16.08	18.62	3,689,435	17.060	-5.39%
2015-04-13	32.45	30.70	31.20	28.30	32.80	2,210,065	68,728,063	31.098	18.15	17.17	17.45	15.83	18.34	3,952,118	17.390	13.07%
2015-04-10	28.70	27.90	28.80	25.25	29.90	1,868,400	51,291,400	27.452	16.05	15.60	16.11	14.12	16.72	3,341,140	15.351	1.77%
2015-04-09	28.20	27.80	28.20	25.30	31.70	2,966,300	83,199,210	28.048	15.77	15.55	15.77	14.15	17.73	5,304,444	15.685	-1.05%
2015-04-08	28.50	28.30	28.50	25.75	28.50	2,818,000	76,017,010	26.976	15.94	15.83	15.94	14.40	15.94	5,039,249	15.085	20.00%
2015-04-02	23.75	23.25	23.80	21.15	24.95	3,725,600	87,792,548	23.565	13.28	13.00	13.31	11.83	13.95	6,662,252	13.178	14.46%
2015-04-01	20.75	20.75	20.95	17.70	21.25	2,285,000	45,425,962	19.880	11.60	11.60	11.72	9.898	11.88	4,086,119	11.117	17.23%
2015-03-31	17.70	17.60	17.80	16.98	17.88	1,116,800	19,312,140	17.292	9.898	9.842	9.954	9.495	9.999	1,997,102	9.6701	4.24%
2015-03-30	16.98	16.82	16.96	16.50	17.48	477,200	8,112,180	17.000	9.495	9.406	9.484	9.227	9.775	853,346	9.5063	4.30%
2015-03-27	16.28	16.24	16.28	16.24	17.00	155,400	2,581,962	16.615	9.104	9.082	9.104	9.082	9.507	277,892	9.2912	-2.40%
2015-03-26	16.68	16.64	16.72	16.40	17.30	529,000	8,936,476	16.893	9.328	9.305	9.350	9.171	9.674	945,977	9.4468	0.60%
2015-03-25	16.58	16.48	16.58	15.70	16.60	683,800	11,020,480	16.117	9.272	9.216	9.272	8.780	9.283	1,222,796	9.0125	5.47%
2015-03-24	15.72	15.70	15.72	15.20	15.80	863,600	13,525,492	15.662	8.791	8.780	8.791	8.500	8.836	1,544,321	8.7582	3.56%
2015-03-23	15.18	15.18	15.20	15.12	15.32	431,200	6,567,894	15.232	8.489	8.489	8.500	8.455	8.567	771,087	8.5177	0.80%
2015-03-20	15.06	15.20	15.32	14.90	15.32	676,400	10,169,626	15.035	8.422	8.500	8.567	8.332	8.567	1,209,563	8.4077	-1.57%
2015-03-19	15.30	15.30	15.40	14.76	15.40	252,000	3,826,708	15.185	8.556	8.556	8.612	8.254	8.612	450,635	8.4918	2.00%
2015-03-18	15.00	15.00	15.10	14.30	15.10	99,400	1,465,556	14.744	8.388	8.388	8.444	7.997	8.444	177,751	8.2450	2.32%
2015-03-17	14.66	14.66	14.74	14.64	15.10	147,400	2,186,248	14.832	8.198	8.198	8.243	8.187	8.444	263,586	8.2943	-3.17%
2015-03-16	15.14	15.04	15.14	15.04	15.18	104,400	1,577,194	15.107	8.466	8.411	8.466	8.411	8.489	186,692	8.4481	-0.26%
2015-03-13	15.18	15.00	15.18	14.58	15.18	37,000	557,852	15.077	8.489	8.388	8.489	8.153	8.489	66,165	8.4313	3.55%
2015-03-12	14.66	14.66	14.88	14.34	14.82	527,600	7,806,136	14.796	8.198	8.198	8.321	8.019	8.287	943,473	8.2738	2.09%
2015-03-11	14.36	14.36	14.60	14.22	14.46	12,000	171,676	14.306	8.030	8.030	8.164	7.952	8.086	21,459	8.0002	0.28%
2015-03-10	14.32	14.22	14.34	14.16	14.68	157,000	2,240,648	14.272	8.008	7.952	8.019	7.918	8.209	280,753	7.9809	-0.42%
2015-03-09	14.38	14.38	14.68	14.24	14.60	67,800	978,080	14.426	8.041	8.041	8.209	7.963	8.164	121,242	8.0671	-0.28%
2015-03-06	14.42	14.42	14.74	14.30	14.80	257,600	3,724,090	14.457	8.064	8.064	8.243	7.997	8.276	460,650	8.0844	-1.23%
2015-03-05	14.60	14.60	14.80	14.22	14.90	70,600	1,040,408	14.737	8.164	8.164	8.276	7.952	8.332	126,249	8.2409	-1.35%
2015-03-04	14.80	14.80	14.90	14.80	15.20	334,800	5,028,829	15.020	8.276	8.276	8.332	8.276	8.500	598,701	8.3996	-2.12%
2015-03-03	15.12	15.02	15.14	15.14	15.18	8,000	121,400	15.175	8.455	8.399	8.466	8.466	8.489	14,306	8.4860	0.80%
2015-03-02	15.00	15.00	15.04	14.98	15.24	106,400	1,604,592	15.081	8.388	8.388	8.411	8.377	8.522	190,268	8.4333	-1.45%
2015-02-27	15.22	15.22	15.34	15.22	15.44	23,600	359,492	15.233	8.511	8.511	8.578	8.511	8.634	42,202	8.5183	0.00%
2015-02-26	15.22	15.22	15.34	15.20	15.36	42,400	646,644	15.251	8.511	8.511	8.578	8.500	8.589	75,821	8.5285	-0.26%
2015-02-25	15.26	15.26	15.28	15.22	15.28	75,200	1,146,008	15.240	8.534	8.534	8.545	8.511	8.545	134,475	8.5221	-0.26%
2015-02-24	15.30	15.30	15.40	15.30	15.42	28,200	432,708	15.344	8.556	8.556	8.612	8.556	8.623	50,428	8.5807	0.00%
2015-02-23	15.30	15.30	15.38	15.22	15.32	97,400	1,490,328	15.301	8.556	8.556	8.601	8.511	8.567	174,174	8.5565	0.13%
2015-02-18	15.28	15.22	15.28	15.20	15.34	56,000	854,966	15.267	8.545	8.511	8.545	8.500	8.578	100,141	8.5376	-0.13%
2015-02-17	15.30	15.26	15.30	15.26	15.30	43,600	666,924	15.296	8.556	8.534	8.556	8.534	8.556	77,967	8.5539	0.00%
2015-02-16	15.30	15.20	15.30	15.02	15.30	108,800	1,655,440	15.215	8.556	8.500	8.556	8.399	8.556	194,560	8.5086	2.14%
2015-02-13	14.98	14.92	15.00	14.98	15.00	400	5,996	14.990	8.377	8.343	8.388	8.377	8.388	715	8.3826	-0.13%
2015-02-12	15.00	14.98	15.00	14.90	15.32	244,600	3,680,992	15.049	8.388	8.377	8.388	8.332	8.567	437,402	8.4156	-1.96%
2015-02-11	15.30	15.30	15.34	15.10	15.32	110,600	1,681,868	15.207	8.556	8.556	8.578	8.444	8.567	197,779	8.5038	0.79%
2015-02-10	15.18	15.10	15.18	15.12	15.20	15,600	237,024	15.194	8.489	8.444	8.489	8.455	8.500	27,896	8.4966	0.00%
2015-02-09	15.18	15.00	15.18	15.00	15.22	57,600	871,872	15.137	8.489	8.388	8.489	8.388	8.511	103,002	8.4646	0.80%
2015-02-06	15.06	15.06	15.16	15.00	15.20	54,600	822,600	15.066	8.422	8.422	8.478	8.388	8.500	97,638	8.4250	-0.40%
2015-02-05	15.12	15.08	15.12	14.90	15.20	86,400	1,295,464	14.994	8.455	8.433	8.455	8.332	8.500	154,504	8.3847	-1.18%
2015-02-04	15.30	15.22	15.30	15.00	15.38	308,600	4,680,036	15.165	8.556	8.511	8.556	8.388	8.601	551,850	8.4806	0.53%
2015-02-03	15.22	15.00	15.24	14.58	15.38	162,400	2,434,668	14.992	8.511	8.388	8.522	8.153	8.601	290,410	8.3836	1.20%
2015-02-02	15.04	15.00	15.22	14.98	15.62	247,000	3,777,564	15.294	8.411	8.388	8.511	8.377	8.735	441,694	8.5524	-2.59%
2015-01-30	15.44	15.28	15.44	15.10	16.22	518,200	7,996,268	15.431	8.634	8.545	8.634	8.444	9.070	926,664	8.6291	-3.74%
2015-01-29	16.04	16.00	16.06	15.54	16.06	371,800	5,860,820	15.763	8.970	8.947	8.981	8.690	8.981	664,866	8.8150	3.22%
2015-01-28	15.54	15.50	15.54	15.30	15.58	353,800	5,460,500	15.434	8.690	8.668	8.690	8.556	8.712	632,678	8.6308	2.91%
2015-01-27	15.10	15.10	15.16	15.10	15.54	170,400	2,605,936	15.293	8.444	8.444	8.478	8.444	8.690	304,715	8.5520	-1.31%
2015-01-26	15.30	15.20	15.28	14.96	15.48	160,400	2,443,340	15.233	8.556	8.500	8.545	8.366	8.657	286,833	8.5183	2.00%
2015-01-23	15.00	15.02	15.04	14.50	15.40	334,800	4,994,932	14.919	8.388	8.399	8.411	8.109	8.612	598,701	8.3429	3.31%
2015-01-22	14.52	14.52	14.58	14.36	14.62	103,600	1,504,872	14.526	8.120	8.120	8.153	8.030	8.176	185,261	8.1230	-0.55%
2015-01-21	14.60	14.30	14.60	14.22	14.66	134,600	1,932,556	14.358	8.164	7.997	8.164	7.952	8.198	240,697	8.0290	0.69%
2015-01-20	14.50	14.38	14.66	14.00	14.70	211,400	3,057,128	14.461	8.109	8.041	8.198	7.829	8.220	378,033	8.0869	2.84%
2015-01-19	14.10	14.08	14.20	14.00	14.66	179,200	2,548,204	14.220	7.885	7.874	7.941	7.829	8.198	320,452	7.9519	-3.82%
2015-01-16	14.66	14.58	14.68	14.04	14.74	376,800	5,506,292	14.613	8.198	8.153	8.209	7.851	8.243	673,807	8.1719	3.09%
2015-01-15	14.22	14.20	14.32	13.98	14.50	464,000	6,511,180	14.033	7.952	7.941	8.008	7.818	8.109	829,741	7.8472	1.72%
2015-01-14	13.98	13.98	14.00	13.92	14.00	100,800	1,410,016	13.988	7.818	7.818	7.829	7.784	7.829	180,254	7.8224	-0.14%
2015-01-13	14.00	13.94	14.00	13.80	14.14	236,800	3,308,264	13.971	7.829	7.795	7.829	7.717	7.907	423,454	7.8126	0.43%
2015-01-12	13.94	13.94	14.00	13.90	14.10	947,600	13,219,007	13.950	7.795	7.795	7.829	7.773	7.885	1,694,532	7.8010	-0.14%
2015-01-09	13.96	13.80	13.98	13.90	14.26	989,200	13,824,151	13.975	7.807	7.717	7.818	7.773	7.974	1,768,923	7.8150	0.43%
2015-01-08	13.90	13.90	14.00	13.90	14.30	158,400	2,213,452	13.974	7.773	7.773	7.829	7.773	7.997	283,257	7.8143	0.00%
2015-01-07	13.90	13.90	14.00	13.90	14.00	201,000	2,802,692	13.944	7.773	7.773	7.829	7.773	7.829	359,435	7.7975	-0.71%
2015-01-06	14.00	13.96	14.00	13.84	14.10	268,400	3,750,082	13.972	7.829	7.807	7.829	7.739	7.885	479,963	7.8133	1.01%
2015-01-05	13.86	13.80	13.86	13.56	14.00	141,800	1,954,140	13.781	7.751	7.717	7.751	7.583	7.829	253,572	7.7065	-0.72%
2015-01-02	13.96	13.94	13.96	13.80	14.44	128,400	1,793,760	13.970	7.807	7.795	7.807	7.717	8.075	229,609	7.8122	-1.69%
2014-12-31	14.20	14.16	14.30	14.02	14.76	166,000	2,360,840	14.222	7.941	7.918	7.997	7.840	8.254	296,847	7.9530	-0.28%
2014-12-30	14.24	14.24	14.48	14.14	14.90	316,000	4,567,088	14.453	7.963	7.963	8.097	7.907	8.332	565,083	8.0822	-4.43%
2014-12-29	14.90	14.86	14.90	14.80	14.94	37,600	558,480	14.853	8.332	8.310	8.332	8.276	8.355	67,238	8.3061	-0.13%
2014-12-24	14.92	14.80	14.92	14.80	14.94	464,600	6,908,010	14.869	8.343	8.276	8.343	8.276	8.355	830,814	8.3147	0.13%
2014-12-23	14.90	14.80	14.90	14.68	15.00	199,200	2,946,884	14.794	8.332	8.276	8.332	8.209	8.388	356,217	8.2727	0.27%
2014-12-22	14.86	14.84	14.86	14.80	15.16	33,800	501,972	14.851	8.310	8.299	8.310	8.276	8.478	60,442	8.3050	-1.46%
2014-12-19	15.08	15.00	15.10	14.98	15.10	230,600	3,473,200	15.062	8.433	8.388	8.444	8.377	8.444	412,367	8.4226	0.27%
2014-12-18	15.04	15.04	15.10	15.00	15.18	129,400	1,948,304	15.056	8.411	8.411	8.444	8.388	8.489	231,398	8.4197	-0.40%
2014-12-17	15.10	15.08	15.10	14.92	15.10	302,000	4,538,969	15.030	8.444	8.433	8.444	8.343	8.444	540,047	8.4048	0.13%
2014-12-16	15.08	15.00	15.10	15.00	15.10	49,800	749,706	15.054	8.433	8.388	8.444	8.388	8.444	89,054	8.4185	0.53%
2014-12-15	15.00	15.00	15.08	14.90	15.10	136,800	2,056,940	15.036	8.388	8.388	8.433	8.332	8.444	244,631	8.4083	0.00%
2014-12-12	15.00	14.96	15.00	14.80	15.38	192,800	2,883,516	14.956	8.388	8.366	8.388	8.276	8.601	344,772	8.3635	0.13%
2014-12-11	14.98	14.90	14.98	14.86	15.38	125,600	1,886,868	15.023	8.377	8.332	8.377	8.310	8.601	224,602	8.4009	-0.66%
2014-12-10	15.08	14.96	15.10	14.86	15.20	197,000	2,962,668	15.039	8.433	8.366	8.444	8.310	8.500	352,282	8.4099	1.75%
2014-12-09	14.82	14.80	14.90	14.78	15.46	263,000	3,955,476	15.040	8.287	8.276	8.332	8.265	8.645	470,306	8.4104	-4.02%
2014-12-08	15.44	15.44	15.50	15.40	16.72	592,400	9,318,468	15.730	8.634	8.634	8.668	8.612	9.350	1,059,351	8.7964	-6.54%
2014-12-05	16.52	16.50	16.52	16.50	17.10	379,600	6,302,248	16.602	9.238	9.227	9.238	9.227	9.562	678,814	9.2842	-1.08%
2014-12-04	16.70	16.70	16.80	16.70	17.62	493,200	8,433,660	17.100	9.339	9.339	9.395	9.339	9.853	881,958	9.5624	-3.13%
2014-12-03	17.24	17.20	17.22	16.66	17.40	1,112,200	18,999,148	17.083	9.641	9.618	9.630	9.316	9.730	1,988,876	9.5527	2.25%
2014-12-02	16.86	16.84	16.86	16.30	16.88	1,008,600	16,879,476	16.736	9.428	9.417	9.428	9.115	9.439	1,803,615	9.3587	3.06%
2014-12-01	16.36	16.30	16.36	15.88	16.40	258,600	4,182,992	16.176	9.149	9.115	9.149	8.880	9.171	462,438	9.0455	0.86%
2014-11-28	16.22	16.20	16.46	16.00	16.66	415,800	6,816,260	16.393	9.070	9.059	9.205	8.947	9.316	743,548	9.1672	0.50%
2014-11-27	16.14	16.14	16.24	15.88	16.32	201,200	3,264,808	16.227	9.026	9.026	9.082	8.880	9.126	359,793	9.0741	0.12%
2014-11-26	16.12	16.10	16.12	15.94	16.50	245,710	3,952,792	16.087	9.014	9.003	9.014	8.914	9.227	439,387	8.9961	0.25%
2014-11-25	16.08	16.20	16.26	15.80	16.60	542,200	8,782,680	16.198	8.992	9.059	9.093	8.836	9.283	969,582	9.0582	-2.78%
2014-11-24	16.54	16.38	16.66	16.38	16.66	151,200	2,494,108	16.495	9.249	9.160	9.316	9.160	9.316	270,381	9.2244	0.36%
2014-11-21	16.48	16.48	16.50	16.40	16.70	377,600	6,243,228	16.534	9.216	9.216	9.227	9.171	9.339	675,238	9.2460	-0.48%
2014-11-20	16.56	16.38	16.58	16.24	16.92	1,438,600	23,906,332	16.618	9.261	9.160	9.272	9.082	9.462	2,572,556	9.2928	2.48%
2014-11-19	16.16	16.10	16.16	15.98	16.30	484,800	7,854,636	16.202	9.037	9.003	9.037	8.936	9.115	866,937	9.0602	1.51%
2014-11-18	15.92	15.92	15.96	15.70	16.30	469,400	7,499,490	15.977	8.903	8.903	8.925	8.780	9.115	839,398	8.9344	-1.97%
2014-11-17	16.24	16.22	16.26	15.88	16.30	888,200	14,335,336	16.140	9.082	9.070	9.093	8.880	9.115	1,588,311	9.0255	2.27%
2014-11-14	15.88	15.86	15.88	15.64	15.96	686,400	10,891,180	15.867	8.880	8.869	8.880	8.746	8.925	1,227,445	8.8730	2.06%
2014-11-13	15.56	15.50	15.56	15.28	15.68	257,600	3,985,468	15.472	8.701	8.668	8.701	8.545	8.768	460,650	8.6518	1.04%
2014-11-12	15.40	15.40	15.42	15.04	15.50	301,800	4,632,504	15.350	8.612	8.612	8.623	8.411	8.668	539,690	8.5836	2.53%
2014-11-11	15.02	14.94	15.04	14.72	15.10	76,600	1,148,044	14.988	8.399	8.355	8.411	8.232	8.444	136,979	8.3812	-0.79%
2014-11-10	15.14	14.92	15.16	14.92	15.36	378,400	5,728,632	15.139	8.466	8.343	8.478	8.343	8.589	676,668	8.4659	-0.66%
2014-11-07	15.24	15.16	15.24	14.94	15.30	238,400	3,619,492	15.182	8.522	8.478	8.522	8.355	8.556	426,315	8.4902	1.06%
2014-11-06	15.08	15.00	15.12	14.94	15.20	60,200	908,024	15.084	8.433	8.388	8.455	8.355	8.500	107,652	8.4348	0.53%
2014-11-05	15.00	15.00	15.10	14.96	15.12	54,400	817,824	15.034	8.388	8.388	8.444	8.366	8.455	97,280	8.4069	-0.92%
2014-11-04	15.14	15.10	15.16	14.98	15.20	116,400	1,759,912	15.120	8.466	8.444	8.478	8.377	8.500	208,151	8.4550	0.53%
2014-11-03	15.06	15.06	15.08	14.78	15.10	237,000	3,526,440	14.880	8.422	8.422	8.433	8.265	8.444	423,812	8.3208	-0.26%
2014-10-31	15.10	15.06	15.12	14.90	15.24	567,800	8,548,588	15.056	8.444	8.422	8.455	8.332	8.522	1,015,360	8.4193	-2.33%
2014-10-30	15.46	15.46	15.50	15.30	15.54	144,000	2,223,868	15.444	8.645	8.645	8.668	8.556	8.690	257,506	8.6362	0.39%
2014-10-29	15.40	15.34	15.40	15.34	15.50	102,200	1,578,352	15.444	8.612	8.578	8.612	8.578	8.668	182,758	8.6363	1.58%
2014-10-28	15.16	15.16	15.18	14.96	15.18	166,200	2,506,540	15.082	8.478	8.478	8.489	8.366	8.489	297,205	8.4337	0.40%
2014-10-27	15.10	15.06	15.12	15.08	15.12	90,600	1,368,248	15.102	8.444	8.422	8.455	8.433	8.455	162,014	8.4452	0.13%
2014-10-24	15.08	15.08	15.20	15.02	15.20	636,000	9,639,188	15.156	8.433	8.433	8.500	8.399	8.500	1,137,318	8.4754	-0.79%
2014-10-23	15.20	15.16	15.20	15.12	15.38	805,800	12,217,856	15.162	8.500	8.478	8.500	8.455	8.601	1,440,960	8.4790	-1.17%
2014-10-22	15.38	15.30	15.36	15.00	15.40	346,000	5,284,156	15.272	8.601	8.556	8.589	8.388	8.612	618,730	8.5403	1.45%
2014-10-21	15.16	15.16	15.28	14.94	15.32	515,000	7,837,448	15.218	8.478	8.478	8.545	8.355	8.567	920,941	8.5103	0.26%
2014-10-20	15.12	15.12	15.16	14.86	15.20	112,200	1,692,148	15.082	8.455	8.455	8.478	8.310	8.500	200,640	8.4337	2.02%
2014-10-17	14.82	14.80	14.82	14.82	15.30	192,200	2,874,188	14.954	8.287	8.276	8.287	8.287	8.556	343,699	8.3625	-2.37%
2014-10-16	15.18	15.10	15.18	15.00	15.20	99,200	1,495,184	15.072	8.489	8.444	8.489	8.388	8.500	177,393	8.4287	0.13%
2014-10-15	15.16	14.96	15.20	14.92	15.40	242,600	3,681,588	15.176	8.478	8.366	8.500	8.343	8.612	433,826	8.4863	-1.94%
2014-10-14	15.46	15.40	15.52	15.40	15.56	183,600	2,835,152	15.442	8.645	8.612	8.679	8.612	8.701	328,320	8.6353	0.78%
2014-10-13	15.34	15.34	15.58	15.32	15.60	194,200	3,003,444	15.466	8.578	8.578	8.712	8.567	8.724	347,275	8.6486	-1.67%
2014-10-10	15.60	15.46	15.60	15.40	15.74	212,800	3,296,744	15.492	8.724	8.645	8.724	8.612	8.802	380,537	8.6634	-1.27%
2014-10-09	15.80	15.74	15.80	15.54	15.82	176,600	2,782,684	15.757	8.836	8.802	8.836	8.690	8.847	315,802	8.8115	1.94%
2014-10-08	15.50	15.50	15.66	15.42	15.54	166,600	2,576,904	15.468	8.668	8.668	8.757	8.623	8.690	297,920	8.6496	-1.15%
2014-10-07	15.68	15.66	15.68	15.50	15.78	381,800	5,980,652	15.664	8.768	8.757	8.768	8.668	8.824	682,748	8.7597	1.03%
2014-10-06	15.52	15.52	15.56	15.42	15.70	176,800	2,744,232	15.522	8.679	8.679	8.701	8.623	8.780	316,160	8.6799	-0.26%
2014-10-03	15.56	15.42	15.56	15.32	15.78	212,000	3,294,036	15.538	8.701	8.623	8.701	8.567	8.824	379,106	8.6890	-0.13%
2014-09-30	15.58	15.54	15.58	15.40	15.76	416,000	6,474,940	15.565	8.712	8.690	8.712	8.612	8.813	743,906	8.7040	1.17%
2014-09-29	15.40	15.34	15.50	15.32	15.72	694,600	10,758,904	15.489	8.612	8.578	8.668	8.567	8.791	1,242,109	8.6618	-2.16%
2014-09-26	15.74	15.74	15.76	15.58	15.94	372,000	5,839,456	15.698	8.802	8.802	8.813	8.712	8.914	665,224	8.7782	0.13%
2014-09-25	15.72	15.72	15.82	15.54	16.04	435,600	6,892,076	15.822	8.791	8.791	8.847	8.690	8.970	778,956	8.8478	0.77%
2014-09-24	15.60	15.58	15.62	15.50	15.80	129,000	2,017,832	15.642	8.724	8.712	8.735	8.668	8.836	230,682	8.7472	0.00%
2014-09-23	15.60	15.58	15.62	15.56	15.70	165,200	2,577,000	15.599	8.724	8.712	8.735	8.701	8.780	295,417	8.7233	-0.26%
2014-09-22	15.64	15.64	15.74	15.54	15.70	179,200	2,797,784	15.613	8.746	8.746	8.802	8.690	8.780	320,452	8.7307	-1.76%
2014-09-19	15.92	15.88	15.98	15.86	16.06	486,400	7,770,996	15.977	8.903	8.880	8.936	8.869	8.981	869,798	8.9343	0.38%
2014-09-18	15.86	15.84	15.88	15.72	15.96	241,400	3,827,304	15.855	8.869	8.858	8.880	8.791	8.925	431,680	8.8661	0.00%
2014-09-17	15.86	15.72	15.86	15.46	15.96	517,600	8,213,012	15.868	8.869	8.791	8.869	8.645	8.925	925,591	8.8733	2.59%
2014-09-16	15.46	15.46	15.54	15.46	15.48	76,800	1,187,360	15.460	8.645	8.645	8.690	8.645	8.657	137,337	8.6456	-0.13%
2014-09-15	15.48	15.42	15.48	15.42	15.54	309,200	4,791,160	15.495	8.657	8.623	8.657	8.623	8.690	552,923	8.6652	-0.26%
2014-09-12	15.52	15.52	15.54	15.38	15.70	397,400	6,154,816	15.488	8.679	8.679	8.690	8.601	8.780	710,645	8.6609	0.00%
2014-09-11	15.52	15.52	15.58	15.48	15.70	199,600	3,110,660	15.585	8.679	8.679	8.712	8.657	8.780	356,932	8.7150	-0.64%
2014-09-10	15.62	15.62	15.64	15.40	15.78	507,000	7,897,238	15.576	8.735	8.735	8.746	8.612	8.824	906,636	8.7105	-0.51%
2014-09-08	15.70	15.68	15.76	15.52	15.80	164,600	2,580,676	15.679	8.780	8.768	8.813	8.679	8.836	294,344	8.7676	0.13%
2014-09-05	15.68	15.60	15.70	15.56	15.80	464,000	7,273,796	15.676	8.768	8.724	8.780	8.701	8.836	829,741	8.7663	-0.13%
2014-09-04	15.70	15.70	15.78	15.40	15.88	162,800	2,546,512	15.642	8.780	8.780	8.824	8.612	8.880	291,125	8.7471	0.90%
2014-09-03	15.56	15.52	15.56	15.46	16.00	820,400	12,801,064	15.603	8.701	8.679	8.701	8.645	8.947	1,467,069	8.7256	-0.89%
2014-09-02	15.70	15.68	15.70	15.68	16.16	595,600	9,415,348	15.808	8.780	8.768	8.780	8.768	9.037	1,065,073	8.8401	-1.63%
2014-09-01	15.96	15.88	15.96	15.82	16.30	443,000	7,102,544	16.033	8.925	8.880	8.925	8.847	9.115	792,189	8.9657	-0.25%
2014-08-29	16.00	15.90	16.06	15.36	16.08	1,978,600	30,979,580	15.657	8.947	8.891	8.981	8.589	8.992	3,538,204	8.7557	2.56%
2014-08-28	15.60	15.52	15.60	15.48	16.24	1,651,400	25,903,056	15.686	8.724	8.679	8.724	8.657	9.082	2,953,093	8.7715	-1.64%
2014-08-27	15.86	15.84	15.86	15.40	15.96	930,800	14,630,977	15.719	8.869	8.858	8.869	8.612	8.925	1,664,490	8.7901	2.72%
2014-08-26	15.44	15.46	15.52	15.44	15.68	549,400	8,508,672	15.487	8.634	8.645	8.679	8.634	8.768	982,457	8.6606	-0.26%
2014-08-25	15.48	15.42	15.60	15.48	15.80	289,600	4,525,304	15.626	8.657	8.623	8.724	8.657	8.836	517,873	8.7382	-1.78%
2014-08-22	15.76	15.74	15.84	15.20	15.98	571,000	8,885,912	15.562	8.813	8.802	8.858	8.500	8.936	1,021,083	8.7024	2.60%
2014-08-21	15.36	15.34	15.50	15.10	15.94	1,423,000	22,113,158	15.540	8.589	8.578	8.668	8.444	8.914	2,544,660	8.6900	-2.04%
2014-08-20	15.68	15.68	15.72	15.58	15.82	742,600	11,671,164	15.717	8.768	8.768	8.791	8.712	8.847	1,327,944	8.7889	-1.26%
2014-08-19	15.88	15.80	15.82	15.80	16.38	755,000	12,186,180	16.141	8.880	8.836	8.847	8.836	9.160	1,350,118	9.0260	-1.73%
2014-08-18	16.16	16.08	16.16	15.90	16.34	439,400	7,091,036	16.138	9.037	8.992	9.037	8.891	9.137	785,751	9.0245	0.50%
2014-08-15	16.08	16.06	16.24	15.20	16.60	3,892,000	62,894,592	16.160	8.992	8.981	9.082	8.500	9.283	6,959,814	9.0368	5.51%
2014-08-14	15.24	15.20	15.22	15.20	15.52	421,800	6,478,616	15.359	8.522	8.500	8.511	8.500	8.679	754,278	8.5892	-0.39%
2014-08-13	15.30	15.26	15.30	15.18	15.52	338,200	5,179,232	15.314	8.556	8.534	8.556	8.489	8.679	604,781	8.5638	-0.78%
2014-08-12	15.42	15.40	15.42	14.80	15.50	1,455,800	22,359,044	15.359	8.623	8.612	8.623	8.276	8.668	2,603,314	8.5887	3.63%
2014-08-11	14.88	14.82	14.88	14.70	14.94	190,000	2,830,776	14.899	8.321	8.287	8.321	8.220	8.355	339,765	8.3316	0.95%
2014-08-08	14.74	14.74	14.80	14.50	14.78	239,000	3,502,060	14.653	8.243	8.243	8.276	8.109	8.265	427,388	8.1941	1.10%
2014-08-07	14.58	14.50	14.60	14.50	14.76	363,800	5,323,904	14.634	8.153	8.109	8.164	8.109	8.254	650,560	8.1836	-1.35%
2014-08-06	14.78	14.76	14.78	14.72	14.80	374,800	5,537,860	14.776	8.265	8.254	8.265	8.232	8.276	670,231	8.2626	0.41%
2014-08-05	14.72	14.70	14.72	14.64	14.80	281,800	4,144,680	14.708	8.232	8.220	8.232	8.187	8.276	503,925	8.2248	-0.54%
2014-08-04	14.80	14.82	14.88	14.70	15.10	174,600	2,582,540	14.791	8.276	8.287	8.321	8.220	8.444	312,226	8.2714	-0.67%
2014-08-01	14.90	14.78	14.90	14.78	15.02	563,800	8,373,824	14.853	8.332	8.265	8.332	8.265	8.399	1,008,207	8.3057	0.00%
2014-07-31	14.90	14.86	15.00	14.62	15.08	410,000	6,087,888	14.849	8.332	8.310	8.388	8.176	8.433	733,177	8.3034	-0.40%
2014-07-30	14.96	14.92	14.98	14.92	15.20	418,200	6,276,740	15.009	8.366	8.343	8.377	8.343	8.500	747,840	8.3932	-1.32%
2014-07-29	15.16	15.10	15.16	15.00	15.34	1,623,200	24,587,848	15.148	8.478	8.444	8.478	8.388	8.578	2,902,664	8.4708	1.74%
2014-07-28	14.90	14.88	14.90	14.34	15.16	728,000	10,773,144	14.798	8.332	8.321	8.332	8.019	8.478	1,301,836	8.2753	1.50%
2014-07-25	14.68	14.66	14.68	14.66	15.10	1,400,200	20,749,636	14.819	8.209	8.198	8.209	8.198	8.444	2,503,888	8.2870	-2.78%
2014-07-24	15.10	15.08	15.10	15.06	15.46	774,800	11,775,568	15.198	8.444	8.433	8.444	8.422	8.645	1,385,525	8.4990	-1.31%
2014-07-23	15.30	15.28	15.30	14.90	15.50	1,354,200	20,604,856	15.216	8.556	8.545	8.556	8.332	8.668	2,421,629	8.5087	2.68%
2014-07-22	14.90	14.88	14.90	14.70	15.10	1,545,600	22,934,040	14.838	8.332	8.321	8.332	8.220	8.444	2,763,897	8.2977	0.54%
2014-07-21	14.82	14.82	14.84	14.68	15.72	2,550,800	38,014,768	14.903	8.287	8.287	8.299	8.209	8.791	4,561,432	8.3340	-4.76%
2014-07-18	15.56	15.52	15.60	15.54	16.00	945,000	14,899,228	15.766	8.701	8.679	8.724	8.690	8.947	1,689,883	8.8167	-2.75%
2014-07-17	16.00	16.00	16.02	15.80	16.54	1,449,400	23,216,672	16.018	8.947	8.947	8.959	8.836	9.249	2,591,869	8.9575	-1.84%
2014-07-16	16.30	16.28	16.30	16.22	16.80	2,335,600	38,484,400	16.477	9.115	9.104	9.115	9.070	9.395	4,176,604	9.2143	1.49%
2014-07-15	16.06	16.04	16.06	15.94	16.36	2,131,000	34,412,756	16.149	8.981	8.970	8.981	8.914	9.149	3,810,731	9.0305	0.63%
2014-07-14	15.96	15.94	15.98	15.70	16.62	2,305,200	36,847,192	15.984	8.925	8.914	8.936	8.780	9.294	4,122,241	8.9386	-2.33%
2014-07-11	16.34	16.32	16.34	15.68	16.70	8,316,800	135,872,896	16.337	9.137	9.126	9.137	8.768	9.339	14,872,400	9.1359	3.94%
2014-07-10	15.72	15.70	15.72	15.20	15.88	4,049,400	63,361,872	15.647	8.791	8.780	8.791	8.500	8.880	7,241,282	8.7501	3.42%
2014-07-09	15.20	15.10	15.24	14.64	15.52	3,418,800	52,162,980	15.258	8.500	8.444	8.522	8.187	8.679	6,113,621	8.5323	1.33%
2014-07-08	15.00	15.00	15.02	14.70	15.08	1,194,600	17,825,668	14.922	8.388	8.388	8.399	8.220	8.433	2,136,227	8.3445	2.18%
2014-07-07	14.68	14.68	14.70	14.64	14.98	789,800	11,651,564	14.753	8.209	8.209	8.220	8.187	8.377	1,412,349	8.2498	-1.87%
2014-07-04	14.96	14.92	14.94	14.50	15.22	3,297,400	49,275,372	14.944	8.366	8.343	8.355	8.109	8.511	5,896,529	8.3567	-0.27%
2014-07-03	15.00	14.98	15.00	14.84	15.40	4,588,000	69,537,940	15.157	8.388	8.377	8.388	8.299	8.612	8,204,426	8.4757	0.40%
2014-07-02	14.94	14.92	14.94	14.14	14.98	5,688,600	83,133,792	14.614	8.355	8.343	8.355	7.907	8.377	10,172,559	8.1724	7.02%
2014-06-30	13.96	13.94	13.96	13.90	14.62	4,872,800	68,514,488	14.061	7.807	7.795	7.807	7.773	8.176	8,713,716	7.8628	-3.06%
2014-06-27	14.40	14.38	14.40	14.30	15.40	9,723,200	145,380,072	14.952	8.053	8.041	8.053	7.997	8.612	17,387,375	8.3612	-4.26%
2014-06-26	15.04	15.00	15.06	14.84	16.10	27,594,600	425,458,496	15.418	8.411	8.388	8.422	8.299	9.003	49,345,654	8.6220