Prices and Webb-site Total Returns

CSOP SZSE ChiNext ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03147	2015-05-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-23	12.79	12.79	12.97	12.67	13.10	645,200	8,343,502	12.932	12.79	12.79	12.97	12.67	13.10	645,200	12.932	-3.62%
2026-03-20	13.27	13.26	13.29	13.06	13.54	1,151,600	15,382,044	13.357	13.27	13.26	13.29	13.06	13.54	1,151,600	13.357	1.76%
2026-03-19	13.04	13.00	13.21	13.03	13.27	298,000	3,906,006	13.107	13.04	13.00	13.21	13.03	13.27	298,000	13.107	-1.51%
2026-03-18	13.24	13.24	13.26	13.00	13.31	212,800	2,803,330	13.174	13.24	13.24	13.26	13.00	13.31	212,800	13.174	1.85%
2026-03-17	13.00	12.99	13.33	12.98	13.40	237,813	3,112,121	13.086	13.00	12.99	13.33	12.98	13.40	237,813	13.086	-2.33%
2026-03-16	13.31	13.21	13.31	13.00	13.31	196,200	2,574,056	13.120	13.31	13.21	13.31	13.00	13.31	196,200	13.120	1.60%
2026-03-13	13.10	13.02	13.13	13.03	13.22	91,600	1,204,070	13.145	13.10	13.02	13.13	13.03	13.22	91,600	13.145	-0.23%
2026-03-12	13.13	13.12	13.18	13.03	13.28	116,000	1,516,808	13.076	13.13	13.12	13.18	13.03	13.28	116,000	13.076	-1.20%
2026-03-11	13.29	13.21	13.30	13.14	13.41	435,898	5,805,315	13.318	13.29	13.21	13.30	13.14	13.41	435,898	13.318	1.14%
2026-03-10	13.14	13.10	13.39	12.63	13.14	180,400	2,356,404	13.062	13.14	13.10	13.39	12.63	13.14	180,400	13.062	4.20%
2026-03-09	12.61	12.28	12.62	12.16	12.66	1,460,600	18,286,618	12.520	12.61	12.28	12.62	12.16	12.66	1,460,600	12.520	-1.41%
2026-03-06	12.79	12.62	12.88	12.59	12.85	183,600	2,345,324	12.774	12.79	12.62	12.88	12.59	12.85	183,600	12.774	0.55%
2026-03-05	12.72	12.02	12.90	12.62	12.90	376,400	4,811,692	12.784	12.72	12.02	12.90	12.62	12.90	376,400	12.783	1.84%
2026-03-04	12.49	12.48	12.49	12.06	12.60	919,600	11,448,412	12.449	12.49	12.48	12.49	12.06	12.60	919,600	12.449	-1.96%
2026-03-03	12.74	12.70	13.30	12.71	13.19	588,400	7,557,472	12.844	12.74	12.70	13.30	12.71	13.19	588,400	12.844	-2.45%
2026-03-02	13.06	13.04	13.08	12.97	13.27	368,400	4,810,132	13.057	13.06	13.04	13.08	12.97	13.27	368,400	13.057	-2.32%
2026-02-27	13.37	13.34	13.37	13.01	13.38	3,037,800	40,414,678	13.304	13.37	13.34	13.37	13.01	13.38	3,037,800	13.304	0.38%
2026-02-26	13.32	13.00	13.33	13.20	13.35	210,000	2,786,476	13.269	13.32	13.00	13.33	13.20	13.35	210,000	13.269	0.15%
2026-02-25	13.30	13.20	13.36	13.09	13.34	311,000	4,119,972	13.248	13.30	13.20	13.36	13.09	13.34	311,000	13.247	1.60%
2026-02-24	13.09	13.09	13.13	13.05	13.50	476,200	6,248,612	13.122	13.09	13.09	13.13	13.05	13.50	476,200	13.122	-1.21%
2026-02-23	13.25	13.22	13.25	12.97	13.27	359,000	4,743,716	13.214	13.25	13.22	13.25	12.97	13.27	359,000	13.214	2.55%
2026-02-20	12.92	12.84	12.96	12.90	12.98	56,000	725,840	12.961	12.92	12.84	12.96	12.90	12.98	56,000	12.961	-1.15%
2026-02-16	13.07	12.98	13.15	12.86	13.07	36,200	467,678	12.919	13.07	12.98	13.15	12.86	13.07	36,200	12.919	1.63%
2026-02-13	12.86	12.80	12.86	12.86	13.05	254,000	3,283,484	12.927	12.86	12.80	12.86	12.86	13.05	254,000	12.927	-1.76%
2026-02-12	13.09	13.07	13.11	12.80	13.15	91,000	1,187,938	13.054	13.09	13.07	13.11	12.80	13.15	91,000	13.054	1.08%
2026-02-11	12.95	12.80	12.96	12.92	13.11	129,596	1,682,261	12.981	12.95	12.80	12.96	12.92	13.11	129,596	12.981	-0.77%
2026-02-10	13.05	13.00	13.09	13.05	13.20	112,000	1,473,356	13.155	13.05	13.00	13.09	13.05	13.20	112,000	13.155	-0.31%
2026-02-09	13.09	13.07	13.20	12.70	13.13	236,792	3,089,551	13.048	13.09	13.07	13.20	12.70	13.13	236,792	13.048	3.31%
2026-02-06	12.67	12.67	12.68	12.55	12.85	84,000	1,065,690	12.687	12.67	12.67	12.68	12.55	12.85	84,000	12.687	-1.02%
2026-02-05	12.80	12.78	13.10	12.68	12.89	245,600	3,127,600	12.735	12.80	12.78	13.10	12.68	12.89	245,600	12.735	-1.54%
2026-02-04	13.00	12.80	13.10	12.78	13.13	201,800	2,611,698	12.942	13.00	12.80	13.10	12.78	13.13	201,800	12.942	-0.31%
2026-02-03	13.04	12.84	13.04	12.78	13.08	174,224	2,253,086	12.932	13.04	12.84	13.04	12.78	13.08	174,224	12.932	1.87%
2026-02-02	12.80	12.74	13.12	12.74	13.26	1,046,400	13,506,484	12.908	12.80	12.74	13.12	12.74	13.26	1,046,400	12.908	-2.29%
2026-01-30	13.10	12.80	13.10	12.75	13.20	250,400	3,244,098	12.956	13.10	12.80	13.10	12.75	13.20	250,400	12.956	0.92%
2026-01-29	12.98	12.90	13.01	12.95	13.59	688,400	8,989,458	13.059	12.98	12.90	13.01	12.95	13.59	688,400	13.058	-0.54%
2026-01-28	13.05	13.05	13.09	13.00	13.14	597,600	7,820,808	13.087	13.05	13.05	13.09	13.00	13.14	597,600	13.087	-0.38%
2026-01-27	13.10	13.00	13.11	12.86	13.15	235,441	3,072,722	13.051	13.10	13.00	13.11	12.86	13.15	235,441	13.051	0.61%
2026-01-26	13.02	12.90	13.08	13.00	13.24	187,000	2,438,746	13.041	13.02	12.90	13.08	13.00	13.24	187,000	13.041	-0.76%
2026-01-23	13.12	13.05	13.12	13.01	13.12	249,400	3,266,672	13.098	13.12	13.05	13.12	13.01	13.12	249,400	13.098	0.77%
2026-01-22	13.02	13.02	13.05	12.85	13.07	84,600	1,098,316	12.983	13.02	13.02	13.05	12.85	13.07	84,600	12.982	0.62%
2026-01-21	12.94	12.90	12.99	12.89	13.00	289,400	3,745,694	12.943	12.94	12.90	12.99	12.89	13.00	289,400	12.943	1.33%
2026-01-20	12.77	12.70	12.84	12.77	13.10	272,567	3,509,051	12.874	12.77	12.70	12.84	12.77	13.10	272,567	12.874	-2.44%
2026-01-19	13.09	13.09	13.10	13.07	13.25	141,400	1,855,546	13.123	13.09	13.09	13.10	13.07	13.25	141,400	13.123	-0.68%
2026-01-16	13.18	13.11	13.21	13.16	13.32	424,200	5,610,790	13.227	13.18	13.11	13.21	13.16	13.32	424,200	13.227	-0.15%
2026-01-15	13.20	13.18	13.40	12.97	13.20	250,379	3,274,251	13.077	13.20	13.18	13.40	12.97	13.20	250,379	13.077	0.38%
2026-01-14	13.15	13.04	13.24	12.98	13.34	1,285,800	16,918,108	13.158	13.15	13.04	13.24	12.98	13.34	1,285,800	13.158	0.69%
2026-01-13	13.06	13.05	13.06	12.98	13.45	1,110,000	14,655,548	13.203	13.06	13.05	13.06	12.98	13.45	1,110,000	13.203	2.03%
2026-01-09	12.80	12.80	13.05	12.80	13.05	162,600	2,107,884	12.964	12.80	12.80	13.05	12.80	13.05	162,600	12.964	-0.70%
2026-01-08	12.89	12.84	13.05	12.81	12.98	372,400	4,810,218	12.917	12.89	12.84	13.05	12.81	12.98	372,400	12.917	-0.69%
2026-01-07	12.98	12.94	13.04	12.85	13.06	255,966	3,327,027	12.998	12.98	12.94	13.04	12.85	13.06	255,966	12.998	0.00%
2026-01-06	12.98	12.80	12.98	12.80	12.99	207,400	2,680,314	12.923	12.98	12.80	12.98	12.80	12.99	207,400	12.923	1.17%
2026-01-05	12.83	12.80	12.88	12.68	12.90	562,100	7,195,274	12.801	12.83	12.80	12.88	12.68	12.90	562,100	12.801	2.97%
2025-12-31	12.46	12.35	12.46	12.43	12.67	30,800	384,752	12.492	12.46	12.35	12.46	12.43	12.67	30,800	12.492	-1.19%
2025-12-30	12.61	12.61	12.64	12.48	12.64	141,400	1,775,808	12.559	12.61	12.61	12.64	12.48	12.64	141,400	12.559	0.88%
2025-12-29	12.50	12.39	12.50	12.46	12.60	196,800	2,466,884	12.535	12.50	12.39	12.50	12.46	12.60	196,800	12.535	0.56%
2025-12-24	12.43	12.41	12.45	12.38	12.44	59,186	732,988	12.385	12.43	12.41	12.45	12.38	12.44	59,186	12.384	0.00%
2025-12-23	12.43	11.50	12.45	12.35	12.45	92,600	1,147,478	12.392	12.43	11.50	12.45	12.35	12.45	92,600	12.392	0.73%
2025-12-22	12.34	12.30	12.35	12.28	12.37	142,050	1,750,917	12.326	12.34	12.30	12.35	12.28	12.37	142,050	12.326	1.90%
2025-12-19	12.11	12.09	12.16	12.05	12.21	107,600	1,302,878	12.109	12.11	12.09	12.16	12.05	12.21	107,600	12.109	0.75%
2025-12-18	12.02	12.00	12.60	12.01	12.25	101,400	1,225,178	12.083	12.02	12.00	12.60	12.01	12.25	101,400	12.083	-1.88%
2025-12-17	12.25	12.24	12.30	11.87	12.28	575,761	6,906,459	11.995	12.25	12.24	12.30	11.87	12.28	575,761	11.995	3.46%
2025-12-16	11.84	11.66	11.90	11.76	12.03	4,148,200	49,064,412	11.828	11.84	11.66	11.90	11.76	12.03	4,148,200	11.828	-2.39%
2025-12-15	12.13	12.13	12.15	12.11	12.30	81,200	991,840	12.215	12.13	12.13	12.15	12.11	12.30	81,200	12.215	-2.02%
2025-12-12	12.38	12.35	12.46	12.16	12.41	95,000	1,170,202	12.318	12.38	12.35	12.46	12.16	12.41	95,000	12.318	1.48%
2025-12-11	12.20	11.97	12.22	12.17	12.50	345,909	4,285,625	12.390	12.20	11.97	12.22	12.17	12.50	345,909	12.389	-1.21%
2025-12-10	12.35	12.15	12.35	12.13	12.40	163,111	2,007,661	12.309	12.35	12.15	12.35	12.13	12.40	163,111	12.309	-0.08%
2025-12-09	12.36	12.36	12.39	12.24	12.48	204,800	2,531,610	12.361	12.36	12.36	12.39	12.24	12.48	204,800	12.361	0.24%
2025-12-08	12.33	12.31	12.35	12.11	12.45	312,000	3,846,244	12.328	12.33	12.31	12.35	12.11	12.45	312,000	12.328	2.75%
2025-12-05	12.00	11.99	12.02	11.78	12.04	92,200	1,103,556	11.969	12.00	11.99	12.02	11.78	12.04	92,200	11.969	1.44%
2025-12-04	11.83	11.40	11.86	11.65	11.86	79,400	932,376	11.743	11.83	11.40	11.86	11.65	11.86	79,400	11.743	1.20%
2025-12-03	11.69	11.67	11.69	11.69	11.94	20,400	240,536	11.791	11.69	11.67	11.69	11.69	11.94	20,400	11.791	-1.35%
2025-12-02	11.85	11.80	11.86	11.78	11.91	52,600	621,252	11.811	11.85	11.80	11.86	11.78	11.91	52,600	11.811	-0.25%
2025-12-01	11.88	11.85	11.92	11.79	11.90	74,000	878,242	11.868	11.88	11.85	11.92	11.79	11.90	74,000	11.868	1.28%
2025-11-28	11.73	11.20	11.80	11.65	11.73	42,200	493,836	11.702	11.73	11.20	11.80	11.65	11.73	42,200	11.702	0.86%
2025-11-27	11.63	11.40	11.69	11.63	11.98	64,600	758,856	11.747	11.63	11.40	11.69	11.63	11.98	64,600	11.747	-0.17%
2025-11-26	11.65	11.65	11.67	11.49	11.80	366,600	4,276,408	11.665	11.65	11.65	11.67	11.49	11.80	366,600	11.665	1.92%
2025-11-25	11.43	11.35	11.52	11.23	11.61	428,568	4,915,520	11.470	11.43	11.35	11.52	11.23	11.61	428,568	11.470	1.96%
2025-11-24	11.21	11.15	11.23	11.08	11.30	316,530	3,546,572	11.205	11.21	11.15	11.23	11.08	11.30	316,530	11.205	0.90%
2025-11-21	11.11	11.10	11.11	11.12	11.42	689,600	7,791,104	11.298	11.11	11.10	11.11	11.12	11.42	689,600	11.298	-4.80%
2025-11-20	11.67	11.60	11.69	11.61	11.90	211,800	2,469,394	11.659	11.67	11.60	11.69	11.61	11.90	211,800	11.659	-1.19%
2025-11-19	11.81	11.78	12.50	11.73	11.96	86,640	1,023,988	11.819	11.81	11.78	12.50	11.73	11.96	86,640	11.819	0.60%
2025-11-18	11.74	11.73	11.74	11.70	11.90	405,600	4,774,096	11.771	11.74	11.73	11.74	11.70	11.90	405,600	11.770	-1.18%
2025-11-17	11.88	11.83	11.92	11.79	11.93	146,600	1,738,496	11.859	11.88	11.83	11.92	11.79	11.93	146,600	11.859	-0.25%
2025-11-14	11.91	11.86	12.10	11.89	12.12	187,000	2,251,244	12.039	11.91	11.86	12.10	11.89	12.12	187,000	12.039	-2.62%
2025-11-13	12.23	12.22	12.30	11.95	12.33	226,800	2,767,794	12.204	12.23	12.22	12.30	11.95	12.33	226,800	12.204	2.26%
2025-11-12	11.96	11.96	12.20	11.80	11.99	68,941	820,564	11.902	11.96	11.96	12.20	11.80	11.99	68,941	11.902	-0.66%
2025-11-11	12.04	12.01	12.04	11.99	12.29	68,800	829,632	12.059	12.04	12.01	12.04	11.99	12.29	68,800	12.059	-1.39%
2025-11-10	12.21	12.20	12.30	12.02	12.45	149,600	1,816,490	12.142	12.21	12.20	12.30	12.02	12.45	149,600	12.142	-0.81%
2025-11-07	12.31	12.21	12.50	12.20	12.38	81,200	996,174	12.268	12.31	12.21	12.50	12.20	12.38	81,200	12.268	-0.65%
2025-11-06	12.39	12.33	12.39	12.04	12.39	1,691,800	20,831,064	12.313	12.39	12.33	12.39	12.04	12.39	1,691,800	12.313	2.91%
2025-11-05	12.04	12.00	12.04	11.70	12.14	756,600	9,070,084	11.988	12.04	12.00	12.04	11.70	12.14	756,600	11.988	1.01%
2025-11-04	11.92	11.87	11.94	11.89	12.23	274,800	3,293,592	11.985	11.92	11.87	11.94	11.89	12.23	274,800	11.985	-2.30%
2025-11-03	12.20	12.18	12.30	11.93	12.23	356,600	4,326,620	12.133	12.20	12.18	12.30	11.93	12.23	356,600	12.133	0.16%
2025-10-31	12.18	12.16	12.19	12.16	12.57	263,600	3,242,996	12.303	12.18	12.16	12.19	12.16	12.57	263,600	12.303	-3.10%
2025-10-30	12.57	12.53	12.58	12.50	12.78	343,600	4,346,280	12.649	12.57	12.53	12.58	12.50	12.78	343,600	12.649	1.53%
2025-10-28	12.38	12.36	12.39	12.26	12.60	451,800	5,633,972	12.470	12.38	12.36	12.39	12.26	12.60	451,800	12.470	-0.08%
2025-10-27	12.39	12.38	12.40	12.20	12.40	445,200	5,480,014	12.309	12.39	12.38	12.40	12.20	12.40	445,200	12.309	2.23%
2025-10-24	12.12	12.00	12.20	11.80	12.14	339,000	4,068,184	12.001	12.12	12.00	12.20	11.80	12.14	339,000	12.001	1.00%
2025-10-23	12.00	11.60	12.00	11.45	12.00	391,800	4,552,602	11.620	12.00	11.60	12.00	11.45	12.00	391,800	11.620	2.65%
2025-10-22	11.69	11.65	11.95	11.63	11.78	145,481	1,701,540	11.696	11.69	11.65	11.95	11.63	11.78	145,481	11.696	-0.43%
2025-10-21	11.74	11.74	11.76	11.43	11.80	322,601	3,773,585	11.697	11.74	11.74	11.76	11.43	11.80	322,601	11.697	2.98%
2025-10-20	11.40	11.30	11.42	11.30	11.57	835,000	9,590,132	11.485	11.40	11.30	11.42	11.30	11.57	835,000	11.485	2.24%
2025-10-17	11.15	11.16	11.23	11.10	11.58	415,600	4,675,090	11.249	11.15	11.16	11.23	11.10	11.58	415,600	11.249	-3.71%
2025-10-16	11.58	11.48	11.59	11.49	11.70	159,400	1,846,680	11.585	11.58	11.48	11.59	11.49	11.70	159,400	11.585	0.35%
2025-10-15	11.54	11.52	11.53	11.15	11.56	347,400	3,930,942	11.315	11.54	11.52	11.53	11.15	11.56	347,400	11.315	3.13%
2025-10-14	11.19	11.11	11.22	11.17	11.88	737,400	8,436,398	11.441	11.19	11.11	11.22	11.17	11.88	737,400	11.441	-4.44%
2025-10-13	11.71	11.71	11.86	11.24	11.82	1,766,669	20,421,374	11.559	11.71	11.71	11.86	11.24	11.82	1,766,669	11.559	-1.26%
2025-10-10	11.86	11.86	11.90	11.83	12.40	800,672	9,585,619	11.972	11.86	11.86	11.90	11.83	12.40	800,672	11.972	-4.89%
2025-10-09	12.47	12.42	12.48	12.44	12.73	572,000	7,161,222	12.520	12.47	12.42	12.48	12.44	12.73	572,000	12.520	0.97%
2025-10-08	12.35	12.36	12.40	12.20	12.38	354,800	4,371,332	12.321	12.35	12.36	12.40	12.20	12.38	354,800	12.321	-0.24%
2025-10-06	12.38	12.38	12.41	12.38	12.49	83,400	1,036,692	12.430	12.38	12.38	12.41	12.38	12.49	83,400	12.430	-0.80%
2025-10-03	12.48	12.45	12.48	12.44	12.72	148,600	1,869,448	12.580	12.48	12.45	12.48	12.44	12.72	148,600	12.580	-1.89%
2025-10-02	12.72	12.63	12.72	12.53	12.72	194,000	2,454,658	12.653	12.72	12.63	12.72	12.53	12.72	194,000	12.653	2.42%
2025-09-30	12.42	12.42	12.44	12.37	12.60	1,739,000	21,695,774	12.476	12.42	12.42	12.44	12.37	12.60	1,739,000	12.476	-0.16%
2025-09-29	12.44	12.38	12.45	12.10	12.48	501,000	6,185,444	12.346	12.44	12.38	12.45	12.10	12.48	501,000	12.346	3.58%
2025-09-26	12.01	12.00	12.05	11.99	12.44	473,600	5,755,650	12.153	12.01	12.00	12.05	11.99	12.44	473,600	12.153	-3.46%
2025-09-25	12.44	12.36	12.45	12.13	12.62	2,738,400	34,152,428	12.472	12.44	12.36	12.45	12.13	12.62	2,738,400	12.472	1.63%
2025-09-24	12.24	12.24	12.25	11.94	12.25	251,000	3,053,224	12.164	12.24	12.24	12.25	11.94	12.25	251,000	12.164	2.17%
2025-09-23	11.98	11.96	12.00	11.69	12.15	353,600	4,188,724	11.846	11.98	11.96	12.00	11.69	12.15	353,600	11.846	0.67%
2025-09-22	11.90	11.90	11.94	11.73	11.93	364,400	4,305,668	11.816	11.90	11.90	11.94	11.73	11.93	364,400	11.816	-0.25%
2025-09-19	11.93	11.86	11.93	11.80	12.03	397,600	4,719,644	11.870	11.93	11.86	11.93	11.80	12.03	397,600	11.870	0.42%
2025-09-18	11.88	11.86	11.90	11.70	12.18	871,400	10,464,958	12.009	11.88	11.86	11.90	11.70	12.18	871,400	12.009	-1.82%
2025-09-17	12.10	12.08	12.10	11.79	12.15	723,000	8,698,876	12.032	12.10	12.08	12.10	11.79	12.15	723,000	12.032	2.54%
2025-09-16	11.80	11.70	11.81	11.60	11.96	339,600	3,995,498	11.765	11.80	11.70	11.81	11.60	11.96	339,600	11.765	0.34%
2025-09-15	11.76	11.78	11.80	11.60	11.96	1,059,308	12,532,394	11.831	11.76	11.78	11.80	11.60	11.96	1,059,308	11.831	1.20%
2025-09-12	11.62	11.55	11.75	11.55	11.78	915,600	10,678,354	11.663	11.62	11.55	11.75	11.55	11.78	915,600	11.663	-1.11%
2025-09-11	11.75	11.74	11.76	11.09	11.80	653,800	7,578,514	11.592	11.75	11.74	11.76	11.09	11.80	653,800	11.591	5.48%
2025-09-10	11.14	11.12	11.15	10.92	11.18	407,866	4,503,195	11.041	11.14	11.12	11.15	10.92	11.18	407,866	11.041	1.18%
2025-09-09	11.01	10.95	11.06	10.92	11.19	219,200	2,426,102	11.068	11.01	10.95	11.06	10.92	11.19	219,200	11.068	-1.61%
2025-09-08	11.19	11.10	11.25	11.03	11.33	611,800	6,832,602	11.168	11.19	11.10	11.25	11.03	11.33	611,800	11.168	-1.24%
2025-09-05	11.33	11.32	11.37	10.62	11.38	1,146,181	12,810,002	11.176	11.33	11.32	11.37	10.62	11.38	1,146,181	11.176	6.99%
2025-09-04	10.59	10.57	10.59	10.46	11.33	1,495,400	16,044,278	10.729	10.59	10.57	10.59	10.46	11.33	1,495,400	10.729	-4.68%
2025-09-03	11.11	11.06	11.16	10.92	11.19	5,963,800	65,739,250	11.023	11.11	11.06	11.16	10.92	11.19	5,963,800	11.023	1.00%
2025-09-02	11.00	10.94	11.01	10.92	11.46	1,364,358	15,194,865	11.137	11.00	10.94	11.01	10.92	11.46	1,364,358	11.137	-3.51%
2025-09-01	11.40	11.39	11.42	11.10	11.44	538,246	6,068,741	11.275	11.40	11.39	11.42	11.10	11.44	538,246	11.275	2.33%
2025-08-29	11.14	11.11	11.14	10.78	11.25	6,247,400	69,642,836	11.148	11.14	11.11	11.14	10.78	11.25	6,247,400	11.147	3.34%
2025-08-28	10.78	10.68	10.78	10.34	10.80	622,200	6,589,382	10.591	10.78	10.68	10.78	10.34	10.80	622,200	10.590	4.26%
2025-08-27	10.34	10.34	10.45	10.34	10.77	1,251,400	13,238,774	10.579	10.34	10.34	10.45	10.34	10.77	1,251,400	10.579	-1.34%
2025-08-26	10.48	10.48	10.49	10.46	10.67	881,600	9,324,432	10.577	10.48	10.48	10.49	10.46	10.67	881,600	10.577	-1.78%
2025-08-25	10.67	10.50	10.70	10.35	10.71	1,880,800	19,895,330	10.578	10.67	10.50	10.70	10.35	10.71	1,880,800	10.578	3.29%
2025-08-22	10.33	10.33	10.35	9.940	10.33	572,400	5,833,434	10.191	10.33	10.33	10.35	9.940	10.33	572,400	10.191	3.92%
2025-08-21	9.940	9.860	9.940	9.850	10.07	158,400	1,578,764	9.9669	9.940	9.860	9.940	9.850	10.07	158,400	9.9669	-0.25%
2025-08-20	9.965	9.965	10.03	9.685	9.980	977,067	9,595,965	9.8212	9.965	9.965	10.03	9.685	9.980	977,067	9.8212	0.66%
2025-08-19	9.900	9.890	9.925	9.890	10.05	602,270	5,999,679	9.9618	9.900	9.890	9.925	9.890	10.05	602,270	9.9618	-1.20%
2025-08-18	10.02	9.960	10.02	9.700	10.13	1,114,668	11,116,200	9.9727	10.02	9.960	10.02	9.700	10.13	1,114,668	9.9727	3.83%
2025-08-15	9.650	9.650	9.690	9.405	9.700	514,400	4,945,744	9.6146	9.650	9.650	9.690	9.405	9.700	514,400	9.6146	2.50%
2025-08-14	9.415	9.400	9.480	9.385	9.620	377,600	3,590,570	9.5089	9.415	9.400	9.480	9.385	9.620	377,600	9.5089	-1.47%
2025-08-13	9.555	9.555	9.600	9.245	9.560	806,381	7,643,984	9.4794	9.555	9.555	9.600	9.245	9.560	806,381	9.4794	3.86%
2025-08-12	9.200	9.130	9.300	9.060	9.215	310,971	2,846,175	9.1525	9.200	9.130	9.300	9.060	9.215	310,971	9.1525	1.55%
2025-08-11	9.060	9.060	9.200	8.935	9.115	182,800	1,655,044	9.0539	9.060	9.060	9.200	8.935	9.115	182,800	9.0539	1.40%
2025-08-08	8.935	8.890	8.940	8.895	8.980	28,400	254,502	8.9613	8.935	8.890	8.940	8.895	8.980	28,400	8.9613	-0.50%
2025-08-07	8.980	8.890	9.000	8.945	9.010	33,623	301,508	8.9673	8.980	8.890	9.000	8.945	9.010	33,623	8.9673	-0.17%
2025-08-06	8.995	8.870	9.010	8.930	8.980	13,800	123,731	8.9660	8.995	8.870	9.010	8.930	8.980	13,800	8.9660	0.73%
2025-08-05	8.930	8.955	8.960	8.860	8.940	41,400	369,139	8.9164	8.930	8.955	8.960	8.860	8.940	41,400	8.9164	1.59%
2025-08-04	8.790	8.770	8.930	8.770	8.920	178,600	1,577,120	8.8305	8.790	8.770	8.930	8.770	8.920	178,600	8.8305	-0.40%
2025-08-01	8.825	8.810	8.825	8.790	8.900	126,000	1,113,764	8.8394	8.825	8.810	8.825	8.790	8.900	126,000	8.8394	-0.56%
2025-07-31	8.875	8.800	8.880	8.835	9.120	176,600	1,590,264	9.0049	8.875	8.800	8.880	8.835	9.120	176,600	9.0049	-2.20%
2025-07-30	9.075	8.960	9.075	8.980	9.230	165,000	1,498,815	9.0837	9.075	8.960	9.075	8.980	9.230	165,000	9.0837	-1.68%
2025-07-29	9.230	9.120	9.280	8.980	9.250	153,800	1,400,133	9.1036	9.230	9.120	9.280	8.980	9.250	153,800	9.1036	2.05%
2025-07-28	9.045	9.045	9.100	8.960	9.085	72,400	654,790	9.0441	9.045	9.045	9.100	8.960	9.085	72,400	9.0441	0.56%
2025-07-25	8.995	8.950	9.000	8.945	9.030	94,200	846,641	8.9877	8.995	8.950	9.000	8.945	9.030	94,200	8.9877	-0.39%
2025-07-24	9.030	8.980	9.030	8.900	9.030	123,400	1,106,882	8.9699	9.030	8.980	9.030	8.900	9.030	123,400	8.9699	1.46%
2025-07-23	8.900	8.890	8.935	8.830	8.990	931,600	8,297,974	8.9072	8.900	8.890	8.935	8.830	8.990	931,600	8.9072	0.79%
2025-07-22	8.830	8.830	8.835	8.760	8.830	256,200	2,258,538	8.8155	8.830	8.830	8.835	8.760	8.830	256,200	8.8155	0.86%
2025-07-21	8.755	8.755	8.780	8.685	8.760	264,800	2,316,602	8.7485	8.755	8.755	8.780	8.685	8.760	264,800	8.7485	0.86%
2025-07-18	8.680	8.660	8.730	8.640	8.750	86,800	756,652	8.7172	8.680	8.660	8.730	8.640	8.750	86,800	8.7172	0.06%
2025-07-17	8.675	8.620	8.675	8.580	8.700	37,200	322,723	8.6753	8.675	8.620	8.675	8.580	8.700	37,200	8.6753	1.82%
2025-07-16	8.520	8.500	8.520	8.500	8.650	165,800	1,417,416	8.5490	8.520	8.500	8.520	8.500	8.650	165,800	8.5490	-0.41%
2025-07-15	8.555	8.550	8.620	8.490	8.635	90,800	776,521	8.5520	8.555	8.550	8.620	8.490	8.635	90,800	8.5520	1.12%
2025-07-14	8.460	8.430	8.600	8.395	8.490	120,600	1,017,901	8.4403	8.460	8.430	8.600	8.395	8.490	120,600	8.4403	-0.24%
2025-07-11	8.480	8.450	8.580	8.360	8.535	249,800	2,119,224	8.4837	8.480	8.450	8.580	8.360	8.535	249,800	8.4837	1.44%
2025-07-10	8.360	8.240	8.380	8.340	8.420	262,555	2,198,514	8.3735	8.360	8.240	8.380	8.340	8.420	262,555	8.3735	-0.12%
2025-07-09	8.370	8.370	8.440	8.305	8.425	23,000	193,072	8.3944	8.370	8.370	8.440	8.305	8.425	23,000	8.3944	-0.06%
2025-07-08	8.375	8.310	8.400	8.155	8.375	48,840	404,119	8.2743	8.375	8.310	8.400	8.155	8.375	48,840	8.2743	2.70%
2025-07-07	8.155	8.155	8.185	8.145	8.320	61,800	507,398	8.2103	8.155	8.155	8.185	8.145	8.320	61,800	8.2103	-1.75%
2025-07-04	8.300	8.285	8.400	8.270	8.380	55,200	458,375	8.3039	8.300	8.285	8.400	8.270	8.380	55,200	8.3039	-0.18%
2025-07-03	8.315	8.290	8.400	8.165	8.330	50,800	420,420	8.2760	8.315	8.290	8.400	8.165	8.330	50,800	8.2760	2.78%
2025-07-02	8.090	8.080	8.125	8.085	8.165	181,200	1,470,922	8.1177	8.090	8.080	8.125	8.085	8.165	181,200	8.1177	-2.12%
2025-06-30	8.265	8.210	8.400	8.165	8.310	116,200	957,975	8.2442	8.265	8.210	8.400	8.165	8.310	116,200	8.2442	1.91%
2025-06-27	8.110	8.100	8.160	8.100	8.190	130,600	1,064,247	8.1489	8.110	8.100	8.160	8.100	8.190	130,600	8.1489	0.12%
2025-06-26	8.100	8.095	8.135	8.100	8.230	75,800	620,121	8.1810	8.100	8.095	8.135	8.100	8.230	75,800	8.1810	-1.40%
2025-06-25	8.215	8.185	8.300	7.960	8.225	248,200	2,019,045	8.1348	8.215	8.185	8.300	7.960	8.225	248,200	8.1348	3.99%
2025-06-24	7.900	7.900	7.910	7.830	7.940	204,200	1,612,977	7.8990	7.900	7.900	7.910	7.830	7.940	204,200	7.8990	1.94%
2025-06-23	7.750	7.720	7.830	7.700	7.750	1,010	7,799	7.7218	7.750	7.720	7.830	7.700	7.750	1,010	7.7218	0.26%
2025-06-20	7.730	7.640	7.780	7.735	7.760	17,200	133,070	7.7366	7.730	7.640	7.780	7.735	7.760	17,200	7.7366	-0.13%
2025-06-19	7.740	7.735	7.830	7.715	7.830	38,200	297,188	7.7798	7.740	7.735	7.830	7.715	7.830	38,200	7.7798	-1.40%
2025-06-18	7.850	7.790	7.895	7.810	7.840	22,200	173,646	7.8219	7.850	7.790	7.895	7.810	7.840	22,200	7.8219	0.26%
2025-06-17	7.830	7.640	7.965	7.815	7.900	129,800	1,018,228	7.8446	7.830	7.640	7.965	7.815	7.900	129,800	7.8446	-0.57%
2025-06-16	7.875	7.865	7.965	7.860	7.870	30,000	236,007	7.8669	7.875	7.865	7.965	7.860	7.870	30,000	7.8669	0.64%
2025-06-13	7.825	7.800	8.000	7.810	7.900	75,600	594,366	7.8620	7.825	7.800	8.000	7.810	7.900	75,600	7.8620	-0.95%
2025-06-12	7.900	7.800	7.900	7.860	7.950	33,000	261,022	7.9098	7.900	7.800	7.900	7.860	7.950	33,000	7.9098	0.25%
2025-06-11	7.880	7.875	7.910	7.770	7.930	110,140	865,681	7.8598	7.880	7.875	7.910	7.770	7.930	110,140	7.8598	1.48%
2025-06-10	7.765	7.720	7.785	7.765	7.915	8,600	67,006	7.7914	7.765	7.720	7.785	7.765	7.915	8,600	7.7914	-1.46%
2025-06-09	7.880	7.720	7.920	7.845	7.925	39,400	310,577	7.8827	7.880	7.720	7.920	7.845	7.925	39,400	7.8827	0.64%
2025-06-06	7.830	7.800	7.850	7.800	7.850	59,055	462,797	7.8367	7.830	7.800	7.850	7.800	7.850	59,055	7.8367	-0.38%
2025-06-05	7.860	7.730	7.865	7.720	7.860	69,400	542,412	7.8157	7.860	7.730	7.865	7.720	7.860	69,400	7.8157	1.42%
2025-06-04	7.750	7.730	7.770	7.715	7.750	38,800	299,954	7.7308	7.750	7.730	7.770	7.715	7.750	38,800	7.7308	1.51%
2025-06-03	7.635	7.635	7.685	7.635	7.700	89,000	683,460	7.6793	7.635	7.635	7.685	7.635	7.700	89,000	7.6793	1.53%
2025-06-02	7.520	7.520	7.890	7.305	7.600	65,200	486,579	7.4629	7.520	7.520	7.890	7.305	7.600	65,200	7.4629	-1.12%
2025-05-30	7.605	-	7.890	7.600	7.700	97,800	744,604	7.6135	7.605	-	7.890	7.600	7.700	97,800	7.6135	-0.78%
2025-05-29	7.665	7.650	7.890	7.600	7.620	22,600	172,125	7.6162	7.665	7.650	7.890	7.600	7.620	22,600	7.6162	1.19%
2025-05-28	7.575	-	7.590	7.575	7.600	33,400	253,207	7.5810	7.575	-	7.590	7.575	7.600	33,400	7.5810	-0.72%
2025-05-27	7.630	7.590	7.645	7.630	7.645	3,600	27,501	7.6392	7.630	7.590	7.645	7.630	7.645	3,600	7.6392	-0.20%
2025-05-26	7.645	7.500	7.670	7.630	7.765	137,400	1,049,714	7.6398	7.645	7.500	7.670	7.630	7.765	137,400	7.6398	-0.71%
2025-05-23	7.700	7.650	7.750	7.695	7.835	14,000	108,869	7.7764	7.700	7.650	7.750	7.695	7.835	14,000	7.7764	-0.77%
2025-05-22	7.760	7.650	8.000	7.730	7.830	55,600	432,841	7.7849	7.760	7.650	8.000	7.730	7.830	55,600	7.7849	-0.83%
2025-05-21	7.825	7.650	7.825	7.815	7.895	731,000	5,724,594	7.8312	7.825	7.650	7.825	7.815	7.895	731,000	7.8312	0.58%
2025-05-20	7.780	7.775	7.880	7.720	7.795	58,800	457,156	7.7748	7.780	7.775	7.880	7.720	7.795	58,800	7.7748	0.52%
2025-05-19	7.740	7.730	7.740	7.700	7.740	41,600	321,044	7.7174	7.740	7.730	7.740	7.700	7.740	41,600	7.7174	0.00%
2025-05-16	7.740	7.720	7.765	7.730	7.780	17,800	137,923	7.7485	7.740	7.720	7.765	7.730	7.780	17,800	7.7485	0.19%
2025-05-15	7.725	7.720	7.770	7.720	7.895	43,600	338,943	7.7739	7.725	7.720	7.770	7.720	7.895	43,600	7.7739	-2.15%
2025-05-14	7.895	7.905	7.920	7.765	7.920	113,000	887,020	7.8497	7.895	7.905	7.920	7.765	7.920	113,000	7.8497	0.96%
2025-05-13	7.820	-	7.810	7.820	7.900	20,000	156,629	7.8315	7.820	-	7.810	7.820	7.900	20,000	7.8315	-0.89%
2025-05-12	7.890	7.890	7.920	7.660	7.965	176,363	1,382,346	7.8381	7.890	7.890	7.920	7.660	7.965	176,363	7.8381	4.57%
2025-05-09	7.545	-	7.555	7.515	7.600	41,800	316,079	7.5617	7.545	-	7.555	7.515	7.600	41,800	7.5617	-0.72%
2025-05-08	7.600	7.560	7.630	7.555	7.630	47,000	357,603	7.6086	7.600	7.560	7.630	7.555	7.630	47,000	7.6086	1.81%
2025-05-07	7.465	6.390	7.465	7.470	7.600	465,000	3,498,257	7.5231	7.465	6.390	7.465	7.470	7.600	465,000	7.5231	0.34%
2025-05-06	7.440	7.375	7.455	7.400	7.470	63,200	470,742	7.4484	7.440	7.375	7.455	7.400	7.470	63,200	7.4484	0.54%
2025-05-02	7.400	7.340	8.255	7.260	7.400	186,600	1,367,154	7.3267	7.400	7.340	8.255	7.260	7.400	186,600	7.3267	1.93%
2025-04-30	7.260	7.240	7.290	7.250	7.285	90,800	659,348	7.2615	7.260	7.240	7.290	7.250	7.285	90,800	7.2615	0.69%
2025-04-29	7.210	7.185	7.215	7.185	7.210	126,800	911,865	7.1914	7.210	7.185	7.215	7.185	7.210	126,800	7.1914	0.28%
2025-04-28	7.190	6.390	7.190	7.190	7.225	24,400	176,214	7.2219	7.190	6.390	7.190	7.190	7.225	24,400	7.2219	-1.03%
2025-04-25	7.265	7.260	7.860	7.210	7.270	60,600	439,470	7.2520	7.265	7.260	7.860	7.210	7.270	60,600	7.2520	0.76%
2025-04-24	7.210	7.200	7.210	7.210	7.255	22,000	158,890	7.2223	7.210	7.200	7.210	7.210	7.255	22,000	7.2223	-0.69%
2025-04-23	7.260	6.390	7.300	7.225	7.290	84,400	611,461	7.2448	7.260	6.390	7.300	7.225	7.290	84,400	7.2448	1.18%
2025-04-22	7.175	6.390	7.175	7.085	7.200	159,000	1,142,172	7.1835	7.175	6.390	7.175	7.085	7.200	159,000	7.1835	1.34%
2025-04-17	7.080	6.390	7.090	7.030	7.115	14,800	104,933	7.0901	7.080	6.390	7.090	7.030	7.115	14,800	7.0901	0.71%
2025-04-16	7.030	6.390	7.035	6.990	7.075	35,800	251,379	7.0218	7.030	6.390	7.035	6.990	7.075	35,800	7.0218	-1.54%
2025-04-15	7.140	7.130	7.860	7.100	7.160	297,800	2,119,317	7.1166	7.140	7.130	7.860	7.100	7.160	297,800	7.1166	-0.35%
2025-04-14	7.165	7.105	7.205	7.130	7.275	94,200	675,785	7.1739	7.165	7.105	7.205	7.130	7.275	94,200	7.1739	0.49%
2025-04-11	7.130	7.085	7.130	7.000	7.180	22,000	155,874	7.0852	7.130	7.085	7.130	7.000	7.180	22,000	7.0852	2.30%
2025-04-10	6.970	6.950	6.970	6.955	7.155	340,438	2,395,534	7.0366	6.970	6.950	6.970	6.955	7.155	340,438	7.0366	1.53%
2025-04-09	6.865	6.865	-	6.510	6.900	942,616	6,359,651	6.7468	6.865	6.865	-	6.510	6.900	942,616	6.7468	2.85%
2025-04-08	6.675	6.675	6.695	6.650	6.850	888,694	5,971,930	6.7199	6.675	6.675	6.695	6.650	6.850	888,694	6.7199	4.30%
2025-04-07	6.400	6.400	6.465	6.390	7.135	1,864,600	12,408,988	6.6550	6.400	6.400	6.465	6.390	7.135	1,864,600	6.6550	-16.34%
2025-04-03	7.650	7.635	7.640	7.475	7.800	101,200	772,393	7.6323	7.650	7.635	7.640	7.475	7.800	101,200	7.6323	-2.36%
2025-04-02	7.835	7.810	7.975	7.800	7.870	25,400	199,063	7.8371	7.835	7.810	7.975	7.800	7.870	25,400	7.8371	0.45%
2025-04-01	7.800	7.790	7.980	7.800	7.940	14,400	113,929	7.9117	7.800	7.790	7.980	7.800	7.940	14,400	7.9117	-0.38%
2025-03-31	7.830	7.750	7.900	7.740	7.875	55,400	433,231	7.8201	7.830	7.750	7.900	7.740	7.875	55,400	7.8201	-0.89%
2025-03-28	7.900	7.630	7.900	7.895	7.920	57,200	451,878	7.9000	7.900	7.630	7.900	7.895	7.920	57,200	7.9000	-1.13%
2025-03-27	7.990	7.860	8.000	7.610	8.045	33,000	262,531	7.9555	7.990	7.860	8.000	7.610	8.045	33,000	7.9555	0.13%
2025-03-26	7.980	7.945	7.980	7.965	7.980	13,000	103,710	7.9777	7.980	7.945	7.980	7.965	7.980	13,000	7.9777	0.38%
2025-03-25	7.950	7.950	8.055	7.930	8.075	61,400	488,464	7.9554	7.950	7.950	8.055	7.930	8.075	61,400	7.9554	-1.00%
2025-03-24	8.030	7.960	8.050	7.960	8.030	249,000	1,994,440	8.0098	8.030	7.960	8.050	7.960	8.030	249,000	8.0098	0.12%
2025-03-21	8.020	7.610	8.020	7.960	8.180	368,600	2,954,218	8.0147	8.020	7.610	8.020	7.960	8.180	368,600	8.0147	-2.31%
2025-03-20	8.210	8.180	8.500	8.190	8.310	158,680	1,312,193	8.2694	8.210	8.180	8.500	8.190	8.310	158,680	8.2694	-1.44%
2025-03-19	8.330	8.250	8.330	8.300	8.400	178,200	1,494,874	8.3887	8.330	8.250	8.330	8.300	8.400	178,200	8.3887	-0.36%
2025-03-18	8.360	8.350	8.420	8.290	8.385	127,600	1,067,609	8.3668	8.360	8.350	8.420	8.290	8.385	127,600	8.3668	0.84%
2025-03-17	8.290	8.290	8.350	8.285	8.410	47,800	398,682	8.3406	8.290	8.290	8.350	8.285	8.410	47,800	8.3406	-1.43%
2025-03-14	8.410	8.320	8.420	8.190	8.415	123,600	1,033,346	8.3604	8.410	8.320	8.420	8.190	8.415	123,600	8.3604	3.89%
2025-03-13	8.095	8.015	8.140	8.050	8.200	99,800	808,092	8.0971	8.095	8.015	8.140	8.050	8.200	99,800	8.0971	-1.28%
2025-03-12	8.200	8.150	8.230	8.200	8.300	168,449	1,390,220	8.2531	8.200	8.150	8.230	8.200	8.300	168,449	8.2531	-0.49%
2025-03-11	8.240	8.150	8.400	8.150	8.250	237,000	1,948,844	8.2230	8.240	8.150	8.400	8.150	8.250	237,000	8.2230	0.37%
2025-03-10	8.210	8.210	8.245	8.150	8.245	58,600	479,166	8.1769	8.210	8.210	8.245	8.150	8.245	58,600	8.1769	-0.42%
2025-03-07	8.245	8.235	8.500	8.245	8.350	330,839	2,739,049	8.2791	8.245	8.235	8.500	8.245	8.350	330,839	8.2791	-1.02%
2025-03-06	8.330	8.330	8.390	8.265	8.390	384,400	3,209,204	8.3486	8.330	8.330	8.390	8.265	8.390	384,400	8.3486	1.77%
2025-03-05	8.185	8.165	8.500	8.100	8.190	59,968	489,021	8.1547	8.185	8.165	8.500	8.100	8.190	59,968	8.1547	0.80%
2025-03-04	8.120	8.120	8.280	8.015	8.150	103,000	831,425	8.0721	8.120	8.120	8.280	8.015	8.150	103,000	8.0721	-0.25%
2025-03-03	8.140	8.125	8.250	8.040	8.290	86,400	702,558	8.1315	8.140	8.125	8.250	8.040	8.290	86,400	8.1315	0.31%
2025-02-28	8.115	8.085	8.115	8.050	8.360	643,400	5,273,895	8.1969	8.115	8.085	8.115	8.050	8.360	643,400	8.1969	-3.79%
2025-02-27	8.435	8.420	8.435	8.320	8.530	198,200	1,669,659	8.4241	8.435	8.420	8.435	8.320	8.530	198,200	8.4241	-0.53%
2025-02-26	8.480	8.415	8.480	8.370	8.510	164,600	1,386,290	8.4222	8.480	8.415	8.480	8.370	8.510	164,600	8.4222	1.31%
2025-02-25	8.370	8.360	8.370	8.365	8.505	299,800	2,525,531	8.4241	8.370	8.360	8.370	8.365	8.505	299,800	8.4241	-1.99%
2025-02-24	8.540	8.460	8.540	8.460	8.605	326,600	2,782,093	8.5183	8.540	8.460	8.540	8.460	8.605	326,600	8.5183	-0.29%
2025-02-21	8.565	8.525	8.600	8.315	8.590	385,400	3,269,835	8.4843	8.565	8.525	8.600	8.315	8.590	385,400	8.4843	3.32%
2025-02-20	8.290	8.315	8.410	8.240	8.330	156,400	1,297,667	8.2971	8.290	8.315	8.410	8.240	8.330	156,400	8.2971	0.18%
2025-02-19	8.275	8.275	8.395	8.145	8.350	329,500	2,742,641	8.3236	8.275	8.275	8.395	8.145	8.350	329,500	8.3236	1.22%
2025-02-18	8.175	8.175	8.270	8.100	8.375	225,400	1,858,444	8.2451	8.175	8.175	8.270	8.100	8.375	225,400	8.2451	-1.51%
2025-02-17	8.300	8.300	8.400	8.275	8.600	411,000	3,435,644	8.3592	8.300	8.300	8.400	8.275	8.600	411,000	8.3592	-0.78%
2025-02-14	8.365	8.365	8.400	8.170	8.380	462,200	3,839,264	8.3065	8.365	8.365	8.400	8.170	8.380	462,200	8.3065	4.17%
2025-02-13	8.030	8.025	8.040	8.020	8.210	465,642	3,764,135	8.0838	8.030	8.025	8.040	8.020	8.210	465,642	8.0838	-1.95%
2025-02-12	8.190	8.190	8.200	8.000	8.205	209,810	1,705,669	8.1296	8.190	8.190	8.200	8.000	8.205	209,810	8.1296	2.37%
2025-02-11	8.000	7.995	8.030	8.000	8.220	125,200	1,006,718	8.0409	8.000	7.995	8.030	8.000	8.220	125,200	8.0409	-2.08%
2025-02-10	8.170	8.130	8.290	8.070	8.185	78,400	637,971	8.1374	8.170	8.130	8.290	8.070	8.185	78,400	8.1374	0.25%
2025-02-07	8.150	8.150	8.165	7.900	8.325	443,800	3,613,920	8.1431	8.150	8.150	8.165	7.900	8.325	443,800	8.1431	3.23%
2025-02-06	7.895	7.890	7.920	7.655	7.940	306,200	2,408,853	7.8669	7.895	7.890	7.920	7.655	7.940	306,200	7.8669	1.94%
2025-02-05	7.745	7.635	7.760	7.660	7.775	170,400	1,314,742	7.7156	7.745	7.635	7.760	7.660	7.775	170,400	7.7156	-1.46%
2025-02-04	7.860	7.805	7.880	7.665	7.890	912,923	7,124,866	7.8045	7.860	7.805	7.880	7.665	7.890	912,923	7.8045	2.54%
2025-02-03	7.665	7.620	8.000	7.520	7.755	37,400	286,302	7.6551	7.665	7.620	8.000	7.520	7.755	37,400	7.6551	-1.10%
2025-01-28	7.750	7.720	7.755	7.730	7.770	52,181	404,467	7.7512	7.750	7.720	7.755	7.730	7.770	52,181	7.7512	0.26%
2025-01-27	7.730	7.740	8.000	7.725	7.960	103,600	815,541	7.8720	7.730	7.740	8.000	7.725	7.960	103,600	7.8720	-2.89%
2025-01-24	7.960	7.970	8.000	7.880	8.000	93,600	746,671	7.9773	7.960	7.970	8.000	7.880	8.000	93,600	7.9773	1.60%
2025-01-23	7.835	7.835	7.990	7.835	8.045	276,800	2,217,593	8.0115	7.835	7.835	7.990	7.835	8.045	276,800	8.0115	-0.06%
2025-01-22	7.840	7.200	7.855	7.840	7.850	634,800	4,967,165	7.8248	7.840	7.200	7.855	7.840	7.850	634,800	7.8248	-0.57%
2025-01-21	7.885	7.880	7.905	7.850	7.910	15,104	119,027	7.8805	7.885	7.880	7.905	7.850	7.910	15,104	7.8805	0.45%
2025-01-20	7.850	7.820	7.850	7.815	7.890	48,200	377,862	7.8395	7.850	7.820	7.850	7.815	7.890	48,200	7.8395	2.08%
2025-01-17	7.690	7.600	7.800	7.620	7.725	67,400	518,492	7.6928	7.690	7.600	7.800	7.620	7.725	67,400	7.6928	0.59%
2025-01-16	7.645	7.500	7.645	7.570	7.710	86,453	657,833	7.6091	7.645	7.500	7.645	7.570	7.710	86,453	7.6091	0.46%
2025-01-15	7.610	7.550	7.650	7.565	7.650	326,400	2,481,214	7.6018	7.610	7.550	7.650	7.565	7.650	326,400	7.6018	-1.30%
2025-01-14	7.710	7.680	7.725	7.460	7.720	378,600	2,917,339	7.7056	7.710	7.680	7.725	7.460	7.720	378,600	7.7056	5.26%
2025-01-13	7.325	7.270	7.360	7.205	7.345	301,800	2,211,361	7.3272	7.325	7.270	7.360	7.205	7.345	301,800	7.3272	0.00%
2025-01-10	7.325	7.300	7.430	7.330	7.475	38,448	284,023	7.3872	7.325	7.300	7.430	7.330	7.475	38,448	7.3872	-1.55%
2025-01-09	7.440	7.400	7.440	7.430	7.485	12,000	89,456	7.4547	7.440	7.400	7.440	7.430	7.485	12,000	7.4547	0.07%
2025-01-08	7.435	7.390	7.535	7.250	7.495	220,600	1,633,413	7.4044	7.435	7.390	7.535	7.250	7.495	220,600	7.4044	-1.00%
2025-01-07	7.510	7.400	7.630	7.375	7.510	149,800	1,110,864	7.4156	7.510	7.400	7.630	7.375	7.510	149,800	7.4156	1.28%
2025-01-06	7.415	7.200	7.460	7.380	7.500	637,800	4,749,720	7.4470	7.415	7.200	7.460	7.380	7.500	637,800	7.4470	-0.67%
2025-01-03	7.465	7.465	7.470	7.440	7.655	131,000	985,715	7.5245	7.465	7.465	7.470	7.440	7.655	131,000	7.5245	-2.48%
2025-01-02	7.655	7.640	7.680	7.560	7.925	348,600	2,699,703	7.7444	7.655	7.640	7.680	7.560	7.925	348,600	7.7444	-4.85%
2024-12-31	8.045	8.000	8.045	8.025	8.155	38,800	312,975	8.0664	8.045	8.000	8.045	8.025	8.155	38,800	8.0664	-1.89%
2024-12-30	8.200	7.925	8.220	8.175	8.220	7,200	59,018	8.1969	8.200	7.925	8.220	8.175	8.220	7,200	8.1969	-0.24%
2024-12-27	8.220	8.170	8.250	8.160	8.260	71,600	588,235	8.2156	8.220	8.170	8.250	8.160	8.260	71,600	8.2156	0.18%
2024-12-24	8.205	8.140	8.250	8.155	8.205	4,400	36,082	8.2005	8.205	8.140	8.250	8.155	8.205	4,400	8.2005	1.17%
2024-12-23	8.110	7.930	8.195	8.110	8.205	286,600	2,327,712	8.1218	8.110	7.930	8.195	8.110	8.205	286,600	8.1218	-1.10%
2024-12-20	8.200	8.100	8.200	8.200	8.290	12,200	100,283	8.2199	8.200	8.100	8.200	8.200	8.290	12,200	8.2199	-0.24%
2024-12-19	8.220	8.090	8.350	8.120	8.250	24,000	196,558	8.1899	8.220	8.090	8.350	8.120	8.250	24,000	8.1899	0.18%
2024-12-18	8.205	8.195	8.350	8.205	8.240	8,400	68,942	8.2074	8.205	8.195	8.350	8.205	8.240	8,400	8.2074	-0.18%
2024-12-17	8.220	8.210	8.220	8.220	8.350	68,800	568,025	8.2562	8.220	8.210	8.220	8.220	8.350	68,800	8.2562	-0.36%
2024-12-16	8.250	8.210	8.250	8.230	8.315	27,800	229,722	8.2634	8.250	8.210	8.250	8.230	8.315	27,800	8.2634	-0.96%
2024-12-13	8.330	8.120	8.500	8.335	8.545	49,800	420,524	8.4443	8.330	8.120	8.500	8.335	8.545	49,800	8.4443	-3.03%
2024-12-12	8.590	8.525	8.600	8.470	8.645	162,200	1,390,751	8.5743	8.590	8.525	8.600	8.470	8.645	162,200	8.5743	1.42%
2024-12-11	8.470	8.480	8.600	8.470	8.565	480,414	4,081,983	8.4968	8.470	8.480	8.600	8.470	8.565	480,414	8.4968	-0.35%
2024-12-10	8.500	8.500	9.400	8.460	9.200	774,200	6,913,190	8.9295	8.500	8.500	9.400	8.460	9.200	774,200	8.9295	-4.49%
2024-12-09	8.900	8.900	9.000	8.320	8.950	293,887	2,513,130	8.5513	8.900	8.900	9.000	8.320	8.950	293,887	8.5513	5.08%
2024-12-06	8.470	8.470	8.515	8.270	8.580	188,600	1,597,107	8.4682	8.470	8.470	8.515	8.270	8.580	188,600	8.4682	2.42%
2024-12-05	8.270	8.250	8.310	8.250	8.330	133,000	1,101,743	8.2838	8.270	8.250	8.310	8.250	8.330	133,000	8.2838	0.24%
2024-12-04	8.250	8.200	8.250	8.210	8.305	141,800	1,170,552	8.2550	8.250	8.200	8.250	8.210	8.305	141,800	8.2550	-1.14%
2024-12-03	8.345	8.330	8.360	8.270	8.390	52,800	441,016	8.3526	8.345	8.330	8.360	8.270	8.390	52,800	8.3526	-0.83%
2024-12-02	8.415	8.320	8.420	8.320	8.435	376,900	3,168,112	8.4057	8.415	8.320	8.420	8.320	8.435	376,900	8.4057	1.08%
2024-11-29	8.325	8.345	8.380	8.120	8.475	152,000	1,274,498	8.3849	8.325	8.345	8.380	8.120	8.475	152,000	8.3849	2.78%
2024-11-28	8.100	7.925	8.950	8.100	8.250	34,600	281,218	8.1277	8.100	7.925	8.950	8.100	8.250	34,600	8.1277	-2.29%
2024-11-27	8.290	8.200	8.600	7.895	8.290	54,800	445,904	8.1369	8.290	8.200	8.600	7.895	8.290	54,800	8.1369	3.69%
2024-11-26	7.995	7.670	7.995	8.000	8.125	31,200	252,249	8.0849	7.995	7.670	7.995	8.000	8.125	31,200	8.0849	-0.81%
2024-11-25	8.060	7.850	8.060	7.950	8.140	120,400	966,023	8.0234	8.060	7.850	8.060	7.950	8.140	120,400	8.0234	-0.74%
2024-11-22	8.120	8.060	8.120	8.050	8.435	509,000	4,192,148	8.2360	8.120	8.060	8.120	8.050	8.435	509,000	8.2360	-4.02%
2024-11-21	8.460	8.000	8.475	8.395	8.500	76,015	642,910	8.4577	8.460	8.000	8.475	8.395	8.500	76,015	8.4577	0.12%
2024-11-20	8.450	8.390	8.460	8.385	8.460	46,400	391,872	8.4455	8.450	8.390	8.460	8.385	8.460	46,400	8.4455	0.60%
2024-11-19	8.400	8.400	8.440	8.170	8.400	93,600	770,738	8.2344	8.400	8.400	8.440	8.170	8.400	93,600	8.2344	3.07%
2024-11-18	8.150	8.150	8.440	8.100	8.440	361,000	2,986,269	8.2722	8.150	8.150	8.440	8.100	8.440	361,000	8.2722	-2.34%
2024-11-15	8.345	8.310	8.340	8.315	8.670	166,400	1,416,857	8.5148	8.345	8.310	8.340	8.315	8.670	166,400	8.5148	-3.75%
2024-11-14	8.670	8.200	8.700	8.645	9.015	193,800	1,712,649	8.8372	8.670	8.200	8.700	8.645	9.015	193,800	8.8372	-3.07%
2024-11-13	8.945	8.730	8.945	8.600	9.070	592,800	5,310,050	8.9576	8.945	8.730	8.945	8.600	9.070	592,800	8.9576	0.34%
2024-11-12	8.915	8.800	8.920	8.820	9.150	1,177,973	10,632,219	9.0259	8.915	8.800	8.920	8.820	9.150	1,177,973	9.0259	-0.34%
2024-11-11	8.945	8.970	8.995	8.625	9.000	1,470,400	13,153,436	8.9455	8.945	8.970	8.995	8.625	9.000	1,470,400	8.9455	1.19%
2024-11-08	8.840	8.830	8.850	8.815	9.120	1,396,800	12,594,869	9.0169	8.840	8.830	8.850	8.815	9.120	1,396,800	9.0169	-1.23%
2024-11-07	8.950	8.920	9.000	8.450	8.970	521,822	4,574,926	8.7672	8.950	8.920	9.000	8.450	8.970	521,822	8.7672	3.95%
2024-11-06	8.610	8.550	8.740	8.505	8.965	238,200	2,065,351	8.6707	8.610	8.550	8.740	8.505	8.965	238,200	8.6707	-2.16%
2024-11-05	8.800	8.780	8.815	8.335	8.810	833,000	7,256,265	8.7110	8.800	8.780	8.815	8.335	8.810	833,000	8.7110	5.58%
2024-11-04	8.335	8.270	8.380	8.100	8.335	251,600	2,057,726	8.1786	8.335	8.270	8.380	8.100	8.335	251,600	8.1786	2.90%
2024-11-01	8.100	8.100	8.125	8.080	8.350	125,200	1,032,996	8.2508	8.100	8.100	8.125	8.080	8.350	125,200	8.2508	-1.40%
2024-10-31	8.215	8.215	8.280	8.115	8.350	36,000	297,841	8.2734	8.215	8.215	8.280	8.115	8.350	36,000	8.2734	0.67%
2024-10-30	8.160	8.100	8.230	8.065	8.275	182,400	1,487,133	8.1531	8.160	8.100	8.230	8.065	8.275	182,400	8.1531	-0.97%
2024-10-29	8.240	8.240	8.295	8.225	8.460	123,400	1,022,460	8.2857	8.240	8.240	8.295	8.225	8.460	123,400	8.2857	-2.77%
2024-10-28	8.475	8.475	8.620	8.350	8.510	47,600	402,374	8.4532	8.475	8.475	8.620	8.350	8.510	47,600	8.4532	-0.41%
2024-10-25	8.510	8.510	8.535	8.390	8.615	449,800	3,828,252	8.5110	8.510	8.510	8.535	8.390	8.615	449,800	8.5110	3.09%
2024-10-24	8.255	8.205	8.300	8.255	8.345	72,800	603,833	8.2944	8.255	8.205	8.300	8.255	8.345	72,800	8.2944	-1.78%
2024-10-23	8.405	8.385	8.550	8.315	8.550	199,200	1,678,059	8.4240	8.405	8.385	8.550	8.315	8.550	199,200	8.4240	0.00%
2024-10-22	8.405	8.400	8.450	8.295	8.450	180,000	1,507,960	8.3776	8.405	8.400	8.450	8.295	8.450	180,000	8.3776	0.30%
2024-10-21	8.380	8.300	8.400	8.305	8.640	251,800	2,128,086	8.4515	8.380	8.300	8.400	8.305	8.640	251,800	8.4515	-1.35%
2024-10-18	8.495	8.400	8.495	7.620	8.685	928,800	7,668,117	8.2559	8.495	8.400	8.495	7.620	8.685	928,800	8.2559	11.12%
2024-10-17	7.645	7.600	7.720	7.640	7.900	567,400	4,397,818	7.7508	7.645	7.600	7.720	7.640	7.900	567,400	7.7508	-1.35%
2024-10-16	7.750	7.700	7.750	7.705	7.910	314,600	2,448,473	7.7828	7.750	7.700	7.750	7.705	7.910	314,600	7.7828	-2.39%
2024-10-15	7.940	7.940	7.960	7.885	8.275	486,000	3,899,966	8.0246	7.940	7.940	7.960	7.885	8.275	486,000	8.0246	-4.05%
2024-10-14	8.275	8.250	8.275	7.900	8.500	1,365,800	11,051,422	8.0915	8.275	8.250	8.275	7.900	8.500	1,365,800	8.0915	-2.70%
2024-10-10	8.505	8.505	8.560	8.405	9.010	1,414,276	12,308,360	8.7029	8.505	8.505	8.560	8.405	9.010	1,414,276	8.7029	-2.02%
2024-10-09	8.680	8.630	8.680	8.600	9.920	4,543,400	41,564,922	9.1484	8.680	8.630	8.680	8.600	9.920	4,543,400	9.1484	-16.38%
2024-10-08	10.38	9.900	10.35	8.760	12.00	6,743,643	66,282,033	9.8288	10.38	9.900	10.35	8.760	12.00	6,743,643	9.8288	-9.74%
2024-10-07	11.50	11.50	11.51	10.60	11.99	7,002,787	78,464,412	11.205	11.50	11.50	11.51	10.60	11.99	7,002,787	11.205	12.30%
2024-10-04	10.24	10.10	10.24	9.600	11.10	3,189,138	33,570,858	10.527	10.24	10.10	10.24	9.600	11.10	3,189,138	10.527	-5.71%
2024-10-03	10.86	10.70	10.86	9.755	11.00	1,727,000	17,909,982	10.371	10.86	10.70	10.86	9.755	11.00	1,727,000	10.371	3.53%
2024-10-02	10.49	10.30	10.49	8.700	11.10	4,536,460	43,829,872	9.6617	10.49	10.30	10.49	8.700	11.10	4,536,460	9.6617	22.19%
2024-09-30	8.585	8.555	8.585	7.700	8.690	1,766,011	14,623,268	8.2804	8.585	8.555	8.585	7.700	8.690	1,766,011	8.2804	13.56%
2024-09-27	7.560	7.565	7.620	6.880	7.615	1,225,400	8,938,650	7.2945	7.560	7.565	7.620	6.880	7.615	1,225,400	7.2945	11.67%
2024-09-26	6.770	6.620	-	6.325	6.790	357,600	2,369,115	6.6250	6.770	6.620	-	6.325	6.790	357,600	6.6250	5.95%
2024-09-25	6.390	6.355	6.390	6.380	6.545	403,400	2,608,164	6.4655	6.390	6.355	6.390	6.380	6.545	403,400	6.4655	1.51%
2024-09-24	6.295	6.290	-	5.940	6.295	300,200	1,861,077	6.1995	6.295	6.290	-	5.940	6.295	300,200	6.1995	6.42%
2024-09-23	5.915	5.895	6.010	5.890	5.970	48,800	290,340	5.9496	5.915	5.895	6.010	5.890	5.970	48,800	5.9496	-0.34%
2024-09-20	5.935	5.880	5.970	5.900	5.970	67,600	399,909	5.9158	5.935	5.880	5.970	5.900	5.970	67,600	5.9158	-0.59%
2024-09-19	5.970	5.955	5.970	5.880	5.990	32,600	193,715	5.9422	5.970	5.955	5.970	5.880	5.990	32,600	5.9422	0.34%
2024-09-17	5.950	5.800	-	5.925	5.950	25,000	148,469	5.9388	5.950	5.800	-	5.925	5.950	25,000	5.9388	0.51%
2024-09-16	5.920	5.800	5.920	5.885	5.920	1,400	8,251	5.8936	5.920	5.800	5.920	5.885	5.920	1,400	5.8936	0.68%
2024-09-13	5.880	5.860	5.960	5.875	5.945	8,400	49,656	5.9114	5.880	5.860	5.960	5.875	5.945	8,400	5.9114	-1.09%
2024-09-12	5.945	5.925	6.035	5.960	6.000	3,800	22,739	5.9839	5.945	5.925	6.035	5.960	6.000	3,800	5.9839	-0.08%
2024-09-11	5.950	5.950	6.000	5.895	5.975	52,902	314,987	5.9542	5.950	5.950	6.000	5.895	5.975	52,902	5.9542	1.45%
2024-09-10	5.865	5.830	5.900	5.830	5.855	5,400	31,545	5.8417	5.865	5.830	5.900	5.830	5.855	5,400	5.8417	-0.17%
2024-09-09	5.875	5.830	-	5.850	5.905	30,002	176,159	5.8716	5.875	5.830	-	5.850	5.905	30,002	5.8716	-2.00%
2024-09-05	5.995	5.970	-	5.990	6.000	5,200	31,188	5.9977	5.995	5.970	-	5.990	6.000	5,200	5.9977	0.67%
2024-09-04	5.955	5.900	6.000	5.935	5.990	67,400	402,226	5.9677	5.955	5.900	6.000	5.935	5.990	67,400	5.9677	0.17%
2024-09-03	5.945	5.940	6.300	5.850	5.960	52,400	309,310	5.9029	5.945	5.940	6.300	5.850	5.960	52,400	5.9029	1.19%
2024-09-02	5.875	5.860	-	5.865	5.995	37,400	222,428	5.9473	5.875	5.860	-	5.865	5.995	37,400	5.9473	-3.53%
2024-08-30	6.090	6.050	6.090	5.950	6.160	24,600	148,140	6.0220	6.090	6.050	6.090	5.950	6.160	24,600	6.0220	3.13%
2024-08-29	5.905	5.800	5.915	5.810	5.930	27,200	160,597	5.9043	5.905	5.800	5.915	5.810	5.930	27,200	5.9043	1.37%
2024-08-28	5.825	5.820	6.030	5.820	5.840	40,600	236,537	5.8260	5.825	5.820	6.030	5.820	5.840	40,600	5.8260	-0.51%
2024-08-27	5.855	5.825	6.030	5.845	5.880	36,800	215,591	5.8585	5.855	5.825	6.030	5.845	5.880	36,800	5.8585	-1.10%
2024-08-26	5.920	5.880	6.025	5.920	5.935	12,600	74,742	5.9319	5.920	5.880	6.025	5.920	5.935	12,600	5.9319	0.42%
2024-08-23	5.895	5.860	5.920	5.860	5.910	28,691	169,123	5.8946	5.895	5.860	5.920	5.860	5.910	28,691	5.8946	-0.42%
2024-08-22	5.920	5.900	6.050	5.900	5.945	35,800	212,032	5.9227	5.920	5.900	6.050	5.900	5.945	35,800	5.9227	-0.17%
2024-08-21	5.930	5.920	6.000	5.930	6.000	5,400	32,169	5.9572	5.930	5.920	6.000	5.930	6.000	5,400	5.9572	-0.42%
2024-08-20	5.955	5.955	6.030	5.950	6.050	42,800	256,044	5.9823	5.955	5.955	6.030	5.950	6.050	42,800	5.9823	-1.73%
2024-08-19	6.060	6.025	6.135	6.055	6.100	7,800	47,278	6.0613	6.060	6.025	6.135	6.055	6.100	7,800	6.0613	0.17%
2024-08-16	6.050	6.030	6.180	6.030	6.080	137,400	832,417	6.0583	6.050	6.030	6.180	6.030	6.080	137,400	6.0583	0.00%
2024-08-15	6.050	6.020	6.190	6.040	6.120	10,200	62,106	6.0888	6.050	6.020	6.190	6.040	6.120	10,200	6.0888	0.00%
2024-08-14	6.050	6.015	-	6.040	6.120	32,200	196,225	6.0939	6.050	6.015	-	6.040	6.120	32,200	6.0939	-0.41%
2024-08-13	6.075	6.015	6.110	6.025	6.025	200	1,205	6.0250	6.075	6.015	6.110	6.025	6.025	200	6.0250	0.83%
2024-08-12	6.025	6.015	6.120	6.025	6.125	54,064	327,336	6.0546	6.025	6.015	6.120	6.025	6.125	54,064	6.0546	-0.66%
2024-08-09	6.065	6.065	6.120	6.065	6.180	45,200	277,848	6.1471	6.065	6.065	6.120	6.065	6.180	45,200	6.1471	-0.98%
2024-08-08	6.125	6.080	6.130	6.100	6.190	5,200	31,900	6.1346	6.125	6.080	6.130	6.100	6.190	5,200	6.1346	-0.08%
2024-08-07	6.130	6.060	6.380	6.130	6.170	5,400	33,172	6.1430	6.130	6.060	6.380	6.130	6.170	5,400	6.1430	-0.65%
2024-08-06	6.170	6.110	6.240	6.130	6.195	9,600	59,283	6.1753	6.170	6.110	6.240	6.130	6.195	9,600	6.1753	0.82%
2024-08-05	6.120	6.100	6.190	6.110	6.285	123,400	761,805	6.1735	6.120	6.100	6.190	6.110	6.285	123,400	6.1735	-1.21%
2024-08-02	6.195	6.100	6.380	6.185	6.270	70,000	433,934	6.1991	6.195	6.100	6.380	6.185	6.270	70,000	6.1991	-1.27%
2024-08-01	6.275	6.260	6.380	6.275	6.380	13,600	85,409	6.2801	6.275	6.260	6.380	6.275	6.380	13,600	6.2801	-1.65%
2024-07-31	6.380	6.015	6.400	6.110	6.380	67,600	426,430	6.3081	6.380	6.015	6.400	6.110	6.380	67,600	6.3081	4.42%
2024-07-30	6.110	6.080	6.110	6.090	6.110	10,200	62,222	6.1002	6.110	6.080	6.110	6.090	6.110	10,200	6.1002	-0.49%
2024-07-29	6.140	6.120	6.345	6.175	6.175	200	1,235	6.1750	6.140	6.120	6.345	6.175	6.175	200	6.1750	-1.44%
2024-07-26	6.230	6.015	6.380	6.200	6.235	41,800	260,247	6.2260	6.230	6.015	6.380	6.200	6.235	41,800	6.2260	0.89%
2024-07-25	6.175	6.150	6.330	6.125	6.175	62,600	385,721	6.1617	6.175	6.150	6.330	6.125	6.175	62,600	6.1617	0.00%
2024-07-24	6.175	6.150	6.380	6.200	6.200	5,000	31,000	6.2000	6.175	6.150	6.380	6.200	6.200	5,000	6.2000	-0.88%
2024-07-23	6.230	6.110	6.230	6.225	6.350	17,400	108,893	6.2582	6.230	6.110	6.230	6.225	6.350	17,400	6.2582	-3.26%
2024-07-22	6.440	6.195	6.500	6.375	6.460	21,800	140,158	6.4293	6.440	6.195	6.500	6.375	6.460	21,800	6.4293	1.02%
2024-07-19	6.375	6.195	6.500	6.375	6.440	98,200	630,076	6.4163	6.375	6.195	6.500	6.375	6.440	98,200	6.4163	-0.78%
2024-07-18	6.425	6.350	6.485	6.290	6.425	4,200	26,580	6.3286	6.425	6.350	6.485	6.290	6.425	4,200	6.3286	0.94%
2024-07-17	6.365	6.335	6.510	6.315	6.365	16,600	105,239	6.3397	6.365	6.335	6.510	6.315	6.365	16,600	6.3397	0.87%
2024-07-16	6.310	6.305	6.795	6.230	6.310	12,600	79,293	6.2931	6.310	6.305	6.795	6.230	6.310	12,600	6.2931	1.04%
2024-07-15	6.245	6.015	6.245	6.245	6.290	17,600	110,215	6.2622	6.245	6.015	6.245	6.245	6.290	17,600	6.2622	-0.72%
2024-07-12	6.290	6.275	6.350	6.255	6.325	32,600	205,288	6.2972	6.290	6.275	6.350	6.255	6.325	32,600	6.2972	-0.08%
2024-07-11	6.295	6.015	6.320	6.190	6.330	117,200	737,316	6.2911	6.295	6.015	6.320	6.190	6.330	117,200	6.2911	1.94%
2024-07-10	6.175	6.130	6.205	6.175	6.220	63,241	391,286	6.1872	6.175	6.130	6.205	6.175	6.220	63,241	6.1872	0.24%
2024-07-09	6.160	6.035	6.800	6.035	6.160	75,600	459,258	6.0748	6.160	6.035	6.800	6.035	6.160	75,600	6.0748	1.40%
2024-07-08	6.075	6.015	6.095	6.075	6.155	48,400	295,531	6.1060	6.075	6.015	6.095	6.075	6.155	48,400	6.1060	-1.86%
2024-07-05	6.190	6.080	6.800	6.100	6.190	34,600	212,033	6.1281	6.190	6.080	6.800	6.100	6.190	34,600	6.1281	0.81%
2024-07-04	6.140	6.015	6.140	6.130	6.235	79,400	493,403	6.2141	6.140	6.015	6.140	6.130	6.235	79,400	6.2141	-0.89%
2024-07-03	6.195	6.180	6.800	6.150	6.220	71,800	443,899	6.1824	6.195	6.180	6.800	6.150	6.220	71,800	6.1824	0.08%
2024-07-02	6.190	6.175	6.800	6.175	6.255	24,800	153,775	6.2006	6.190	6.175	6.800	6.175	6.255	24,800	6.2006	-1.12%
2024-06-28	6.260	6.220	6.450	6.260	6.410	25,000	158,795	6.3518	6.260	6.220	6.450	6.260	6.410	25,000	6.3518	-1.34%
2024-06-27	6.345	6.285	6.400	6.335	6.420	83,200	531,006	6.3823	6.345	6.285	6.400	6.335	6.420	83,200	6.3823	-1.78%
2024-06-26	6.460	6.460	6.760	6.330	6.465	41,600	267,550	6.4315	6.460	6.460	6.760	6.330	6.465	41,600	6.4315	2.05%
2024-06-25	6.330	6.330	6.345	6.325	6.455	110,600	703,260	6.3586	6.330	6.330	6.345	6.325	6.455	110,600	6.3586	-1.94%
2024-06-24	6.455	6.400	6.470	6.450	6.515	88,200	569,971	6.4623	6.455	6.400	6.470	6.450	6.515	88,200	6.4623	-1.22%
2024-06-21	6.535	6.500	6.700	6.495	6.575	488,207	3,205,623	6.5661	6.535	6.500	6.700	6.495	6.575	488,207	6.5661	-0.31%
2024-06-20	6.555	6.545	6.610	6.555	6.650	13,400	88,418	6.5984	6.555	6.545	6.610	6.555	6.650	13,400	6.5984	-2.24%
2024-06-19	6.705	6.670	7.160	6.650	6.740	56,400	377,210	6.6881	6.705	6.670	7.160	6.650	6.740	56,400	6.6881	-1.25%
2024-06-18	6.790	6.780	7.160	6.740	6.795	9,400	63,727	6.7795	6.790	6.780	7.160	6.740	6.795	9,400	6.7795	0.74%
2024-06-17	6.740	6.700	6.740	6.655	6.760	40,800	274,638	6.7313	6.740	6.700	6.740	6.655	6.760	40,800	6.7313	0.22%
2024-06-14	6.725	6.620	7.160	6.575	6.725	222,601	1,484,503	6.6689	6.725	6.620	7.160	6.575	6.725	222,601	6.6689	0.82%
2024-06-13	6.670	6.660	7.160	6.660	6.720	38,682	258,621	6.6858	6.670	6.660	7.160	6.660	6.720	38,682	6.6858	0.30%
2024-06-12	6.650	6.650	6.720	6.650	6.665	5,400	35,963	6.6598	6.650	6.650	6.720	6.650	6.665	5,400	6.6598	-0.23%
2024-06-11	6.665	6.665	6.680	6.600	6.670	71,400	475,340	6.6574	6.665	6.665	6.680	6.600	6.670	71,400	6.6574	-0.07%
2024-06-07	6.670	6.600	6.700	6.625	6.790	54,001	363,800	6.7369	6.670	6.600	6.700	6.625	6.790	54,001	6.7369	-1.91%
2024-06-06	6.800	6.780	7.160	6.790	6.900	89,800	615,447	6.8535	6.800	6.780	7.160	6.790	6.900	89,800	6.8535	-1.16%
2024-06-05	6.880	6.740	6.940	6.880	6.910	28,000	193,390	6.9068	6.880	6.740	6.940	6.880	6.910	28,000	6.9068	-0.43%
2024-06-04	6.910	6.870	7.160	6.800	6.920	87,600	602,243	6.8749	6.910	6.870	7.160	6.800	6.920	87,600	6.8749	1.62%
2024-06-03	6.800	6.800	6.810	6.800	6.800	8,200	55,760	6.8000	6.800	6.800	6.810	6.800	6.800	8,200	6.8000	1.04%
2024-05-31	6.730	6.705	6.780	6.730	6.860	50,200	341,973	6.8122	6.730	6.705	6.780	6.730	6.860	50,200	6.8122	-0.66%
2024-05-30	6.775	6.725	6.820	6.715	6.815	151,600	1,022,652	6.7457	6.775	6.725	6.820	6.715	6.815	151,600	6.7457	0.44%
2024-05-29	6.745	6.700	6.800	6.735	6.825	181,007	1,225,663	6.7714	6.745	6.700	6.800	6.735	6.825	181,007	6.7714	0.15%
2024-05-28	6.735	6.700	6.760	6.730	6.810	36,400	246,089	6.7607	6.735	6.700	6.760	6.730	6.810	36,400	6.7607	-1.39%
2024-05-27	6.830	6.660	6.840	6.735	6.840	93,000	628,255	6.7554	6.830	6.660	6.840	6.735	6.840	93,000	6.7554	0.81%
2024-05-24	6.775	6.755	6.800	6.775	6.960	216,600	1,478,096	6.8241	6.775	6.755	6.800	6.775	6.960	216,600	6.8241	-1.95%
2024-05-23	6.910	6.910	7.155	6.910	7.025	172,071	1,193,072	6.9336	6.910	6.910	7.155	6.910	7.025	172,071	6.9336	-1.64%
2024-05-22	7.025	7.025	7.030	6.850	7.035	181,897	1,268,195	6.9721	7.025	7.025	7.030	6.850	7.035	181,897	6.9721	0.79%
2024-05-21	6.970	6.900	7.000	6.940	7.025	61,000	424,501	6.9590	6.970	6.900	7.000	6.940	7.025	61,000	6.9590	-0.78%
2024-05-20	7.025	7.015	7.050	6.990	7.065	159,600	1,119,983	7.0174	7.025	7.015	7.050	6.990	7.065	159,600	7.0174	-0.28%
2024-05-17	7.045	7.000	7.500	6.890	7.045	117,000	815,330	6.9686	7.045	7.000	7.500	6.890	7.045	117,000	6.9686	1.95%
2024-05-16	6.910	6.900	6.950	6.910	7.010	142,000	988,897	6.9641	6.910	6.900	6.950	6.910	7.010	142,000	6.9641	-0.50%
2024-05-14	6.945	6.945	6.980	6.935	6.980	56,600	393,520	6.9527	6.945	6.945	6.980	6.935	6.980	56,600	6.9527	-0.64%
2024-05-13	6.990	6.940	7.030	6.960	7.035	71,200	498,480	7.0011	6.990	6.940	7.030	6.960	7.035	71,200	7.0011	-0.85%
2024-05-10	7.050	7.020	7.050	7.030	7.150	122,458	866,197	7.0734	7.050	7.020	7.050	7.030	7.150	122,458	7.0734	-1.54%
2024-05-09	7.160	7.150	7.260	6.960	7.175	105,400	748,327	7.0999	7.160	7.150	7.260	6.960	7.175	105,400	7.0999	2.29%
2024-05-08	7.000	6.980	7.000	6.985	7.080	131,470	920,614	7.0025	7.000	6.980	7.000	6.985	7.080	131,470	7.0025	-1.89%
2024-05-07	7.135	7.110	7.155	7.130	7.160	90,600	647,962	7.1519	7.135	7.110	7.155	7.130	7.160	90,600	7.1519	-0.21%
2024-05-06	7.150	7.110	7.155	7.110	7.180	1,224,600	8,742,784	7.1393	7.150	7.110	7.155	7.110	7.180	1,224,600	7.1393	0.28%
2024-05-03	7.130	7.125	7.130	7.120	7.160	488,800	3,494,633	7.1494	7.130	7.125	7.130	7.120	7.160	488,800	7.1494	0.71%
2024-05-02	7.080	7.070	7.080	6.985	7.080	452,800	3,192,329	7.0502	7.080	7.070	7.080	6.985	7.080	452,800	7.0502	1.14%
2024-04-30	7.000	6.990	7.000	6.975	7.085	75,600	529,941	7.0098	7.000	6.990	7.000	6.975	7.085	75,600	7.0098	-1.20%
2024-04-29	7.085	7.080	7.100	6.905	7.150	849,800	5,987,778	7.0461	7.085	7.080	7.100	6.905	7.150	849,800	7.0461	3.66%
2024-04-26	6.835	6.815	7.000	6.590	6.840	108,400	733,968	6.7709	6.835	6.815	7.000	6.590	6.840	108,400	6.7709	3.72%
2024-04-25	6.590	6.500	6.900	6.475	6.620	123,400	806,110	6.5325	6.590	6.500	6.900	6.475	6.620	123,400	6.5325	-0.08%
2024-04-24	6.595	6.585	6.690	6.590	6.600	31,200	205,743	6.5943	6.595	6.585	6.690	6.590	6.600	31,200	6.5943	0.08%
2024-04-23	6.590	6.535	7.200	6.550	6.590	49,044	322,617	6.5781	6.590	6.535	7.200	6.550	6.590	49,044	6.5781	0.00%
2024-04-22	6.590	6.500	6.900	6.520	6.600	29,800	195,982	6.5766	6.590	6.500	6.900	6.520	6.600	29,800	6.5766	0.46%
2024-04-19	6.560	6.535	6.610	6.500	6.620	601,000	3,921,809	6.5255	6.560	6.535	6.610	6.500	6.620	601,000	6.5255	-2.45%
2024-04-18	6.725	6.640	6.725	6.640	6.760	2,200	14,756	6.7073	6.725	6.640	6.725	6.640	6.760	2,200	6.7073	-0.37%
2024-04-17	6.750	6.580	6.800	6.645	6.750	35,400	237,066	6.6968	6.750	6.580	6.800	6.645	6.750	35,400	6.6968	2.27%
2024-04-16	6.600	6.585	6.665	6.580	6.660	33,600	222,694	6.6278	6.600	6.585	6.665	6.580	6.660	33,600	6.6278	-1.86%
2024-04-15	6.725	6.650	6.935	6.595	6.765	28,000	186,857	6.6735	6.725	6.650	6.935	6.595	6.765	28,000	6.6735	1.97%
2024-04-12	6.595	6.595	6.600	6.595	6.700	20,000	132,695	6.6348	6.595	6.595	6.600	6.595	6.700	20,000	6.6348	-1.57%
2024-04-11	6.700	6.680	6.865	6.675	6.740	52,345	350,927	6.7041	6.700	6.680	6.865	6.675	6.740	52,345	6.7041	-0.59%
2024-04-10	6.740	6.730	6.865	6.700	6.840	65,220	440,483	6.7538	6.740	6.730	6.865	6.700	6.840	65,220	6.7538	-1.53%
2024-04-09	6.845	6.650	6.865	6.770	6.850	60,400	412,907	6.8362	6.845	6.650	6.865	6.770	6.850	60,400	6.8362	0.66%
2024-04-08	6.800	6.650	6.845	6.800	6.880	91,200	622,458	6.8252	6.800	6.650	6.845	6.800	6.880	91,200	6.8252	-1.38%
2024-04-05	6.895	6.750	7.170	6.845	6.895	39,400	270,116	6.8557	6.895	6.750	7.170	6.845	6.895	39,400	6.8557	-0.22%
2024-04-03	6.910	6.900	7.200	6.895	6.930	13,600	93,874	6.9025	6.910	6.900	7.200	6.895	6.930	13,600	6.9025	-0.72%
2024-04-02	6.960	6.955	7.200	6.955	7.005	618,400	4,318,911	6.9840	6.960	6.955	7.200	6.955	7.005	618,400	6.9840	2.58%
2024-03-28	6.785	6.700	6.785	6.755	6.875	58,600	398,739	6.8044	6.785	6.700	6.785	6.755	6.875	58,600	6.8044	1.12%
2024-03-27	6.710	6.680	6.710	6.685	6.835	216,600	1,462,175	6.7506	6.710	6.680	6.710	6.685	6.835	216,600	6.7506	-2.54%
2024-03-26	6.885	6.800	6.930	6.885	6.950	304,800	2,096,437	6.8781	6.885	6.800	6.930	6.885	6.950	304,800	6.8781	0.22%
2024-03-25	6.870	6.800	6.900	6.870	7.000	35,600	246,982	6.9377	6.870	6.800	6.900	6.870	7.000	35,600	6.9377	-1.86%
2024-03-22	7.000	6.980	7.300	6.960	7.100	100,800	706,052	7.0045	7.000	6.980	7.300	6.960	7.100	100,800	7.0045	-1.96%
2024-03-21	7.140	7.100	7.165	7.135	7.180	33,400	239,502	7.1707	7.140	7.100	7.165	7.135	7.180	33,400	7.1707	-0.56%
2024-03-20	7.180	7.100	7.200	7.165	7.215	21,744	156,336	7.1898	7.180	7.100	7.200	7.165	7.215	21,744	7.1898	0.00%
2024-03-19	7.180	7.180	7.280	7.180	7.245	127,600	923,019	7.2337	7.180	7.180	7.280	7.180	7.245	127,600	7.2337	-1.37%
2024-03-18	7.280	7.270	7.280	7.150	7.280	458,600	3,315,312	7.2292	7.280	7.270	7.280	7.150	7.280	458,600	7.2292	2.39%
2024-03-15	7.110	6.950	7.120	6.960	7.110	41,000	288,103	7.0269	7.110	6.950	7.120	6.960	7.110	41,000	7.0269	0.14%
2024-03-14	7.100	6.800	7.190	7.075	7.170	49,200	350,134	7.1165	7.100	6.800	7.190	7.075	7.170	49,200	7.1165	-0.84%
2024-03-13	7.160	7.145	7.160	7.150	7.250	60,600	435,218	7.1818	7.160	7.145	7.160	7.150	7.250	60,600	7.1818	-1.31%
2024-03-12	7.255	7.250	7.300	7.175	7.260	195,209	1,407,285	7.2091	7.255	7.250	7.300	7.175	7.260	195,209	7.2091	1.54%
2024-03-11	7.145	7.145	7.160	6.695	7.165	181,000	1,265,324	6.9907	7.145	7.145	7.160	6.695	7.165	181,000	6.9907	5.07%
2024-03-08	6.800	6.740	6.800	6.735	6.820	33,600	227,061	6.7578	6.800	6.740	6.800	6.735	6.820	33,600	6.7578	0.89%
2024-03-07	6.740	6.680	6.890	6.730	6.900	161,800	1,095,607	6.7714	6.740	6.680	6.890	6.730	6.900	161,800	6.7714	-2.32%
2024-03-06	6.900	-	6.935	6.860	6.980	94,200	652,416	6.9259	6.900	-	6.935	6.860	6.980	94,200	6.9259	0.00%
2024-03-05	6.900	6.800	6.940	6.860	6.945	129,000	891,877	6.9138	6.900	6.800	6.940	6.860	6.945	129,000	6.9138	-0.14%
2024-03-04	6.910	6.910	6.950	6.880	6.970	68,800	475,210	6.9071	6.910	6.910	6.950	6.880	6.970	68,800	6.9071	0.80%
2024-03-01	6.855	6.840	6.960	6.790	6.890	223,000	1,523,614	6.8323	6.855	6.840	6.960	6.790	6.890	223,000	6.8323	0.81%
2024-02-29	6.800	6.795	6.800	6.625	6.820	347,200	2,353,422	6.7783	6.800	6.795	6.800	6.625	6.820	347,200	6.7783	2.95%
2024-02-28	6.605	5.780	6.620	6.590	6.880	144,800	982,603	6.7859	6.605	5.780	6.620	6.590	6.880	144,800	6.7859	-2.37%
2024-02-27	6.765	6.720	6.860	6.585	6.805	390,000	2,631,504	6.7474	6.765	6.720	6.860	6.585	6.805	390,000	6.7474	2.50%
2024-02-26	6.600	6.595	6.810	6.520	6.670	185,400	1,225,226	6.6086	6.600	6.595	6.810	6.520	6.670	185,400	6.6086	-0.45%
2024-02-23	6.630	5.780	6.630	6.590	6.675	126,400	836,497	6.6179	6.630	5.780	6.630	6.590	6.675	126,400	6.6179	-0.30%
2024-02-22	6.650	6.610	6.840	6.600	6.655	229,000	1,520,064	6.6378	6.650	6.610	6.840	6.600	6.655	229,000	6.6378	0.00%
2024-02-21	6.650	6.600	6.665	6.585	6.750	78,200	524,388	6.7057	6.650	6.600	6.665	6.585	6.750	78,200	6.7057	1.06%
2024-02-20	6.580	6.235	6.630	6.520	6.610	67,800	445,015	6.5636	6.580	6.235	6.630	6.520	6.610	67,800	6.5636	-0.08%
2024-02-19	6.585	6.560	6.600	6.505	6.705	130,800	856,487	6.5481	6.585	6.560	6.600	6.505	6.705	130,800	6.5481	-0.60%
2024-02-16	6.625	6.620	6.660	6.530	6.630	206,000	1,362,357	6.6134	6.625	6.620	6.660	6.530	6.630	206,000	6.6134	1.92%
2024-02-15	6.500	6.440	6.520	6.435	6.500	47,000	303,370	6.4547	6.500	6.440	6.520	6.435	6.500	47,000	6.4547	0.08%
2024-02-14	6.495	6.495	6.540	6.440	6.530	82,339	531,598	6.4562	6.495	6.495	6.540	6.440	6.530	82,339	6.4562	0.93%
2024-02-09	6.435	6.400	6.475	6.430	6.445	75,200	484,065	6.4370	6.435	6.400	6.475	6.430	6.445	75,200	6.4370	-0.85%
2024-02-08	6.490	6.385	6.650	6.490	6.670	522,200	3,428,056	6.5646	6.490	6.385	6.650	6.490	6.670	522,200	6.5646	0.78%
2024-02-07	6.440	6.350	6.480	6.340	6.490	1,145,600	7,385,314	6.4467	6.440	6.350	6.480	6.340	6.490	1,145,600	6.4467	1.58%
2024-02-06	6.340	6.330	6.340	5.905	6.340	553,600	3,407,668	6.1555	6.340	6.330	6.340	5.905	6.340	553,600	6.1555	7.19%
2024-02-05	5.915	5.900	6.080	5.670	6.065	868,800	5,048,640	5.8110	5.915	5.900	6.080	5.670	6.065	868,800	5.8110	0.25%
2024-02-02	5.900	5.900	5.945	5.780	6.045	1,289,000	7,596,494	5.8933	5.900	5.900	5.945	5.780	6.045	1,289,000	5.8933	-2.16%
2024-02-01	6.030	6.030	-	5.975	6.105	96,800	583,053	6.0233	6.030	6.030	-	5.975	6.105	96,800	6.0233	0.84%
2024-01-31	5.980	5.700	6.880	5.975	6.080	187,200	1,122,673	5.9972	5.980	5.700	6.880	5.975	6.080	187,200	5.9972	-0.58%
2024-01-30	6.015	6.000	6.120	6.000	6.175	298,000	1,816,489	6.0956	6.015	6.000	6.120	6.000	6.175	298,000	6.0956	-2.51%
2024-01-29	6.170	6.170	6.180	6.160	6.415	124,400	773,989	6.2218	6.170	6.170	6.180	6.160	6.415	124,400	6.2218	-3.22%
2024-01-26	6.375	6.375	6.550	6.375	6.530	49,350	317,236	6.4283	6.375	6.375	6.550	6.375	6.530	49,350	6.4283	-2.89%
2024-01-25	6.565	6.560	6.565	6.430	6.565	109,200	712,777	6.5273	6.565	6.560	6.565	6.430	6.565	109,200	6.5273	0.54%
2024-01-24	6.530	6.470	7.300	6.260	6.530	282,000	1,803,511	6.3954	6.530	6.470	7.300	6.260	6.530	282,000	6.3954	1.40%
2024-01-23	6.440	6.380	6.485	6.320	6.485	344,600	2,211,484	6.4175	6.440	6.380	6.485	6.320	6.485	344,600	6.4175	2.38%
2024-01-22	6.290	6.280	6.400	6.265	6.455	449,800	2,855,357	6.3481	6.290	6.280	6.400	6.265	6.455	449,800	6.3481	-3.16%
2024-01-19	6.495	6.200	6.500	6.465	6.550	50,200	327,209	6.5181	6.495	6.200	6.500	6.465	6.550	50,200	6.5181	-0.31%
2024-01-18	6.515	6.330	6.515	6.350	6.540	149,000	959,386	6.4388	6.515	6.330	6.515	6.350	6.540	149,000	6.4388	1.80%
2024-01-17	6.400	6.400	6.420	6.395	6.565	66,200	431,465	6.5176	6.400	6.400	6.420	6.395	6.565	66,200	6.5176	-3.32%
2024-01-16	6.620	6.530	6.825	6.500	6.635	114,000	744,385	6.5297	6.620	6.530	6.825	6.500	6.635	114,000	6.5297	0.30%
2024-01-15	6.600	6.600	6.700	6.595	6.700	42,600	283,905	6.6644	6.600	6.600	6.700	6.595	6.700	42,600	6.6644	-1.27%
2024-01-12	6.685	6.685	6.790	6.680	6.790	35,600	238,136	6.6892	6.685	6.685	6.790	6.680	6.790	35,600	6.6892	-0.96%
2024-01-11	6.750	6.700	6.800	6.620	6.775	54,000	361,948	6.7027	6.750	6.700	6.800	6.620	6.775	54,000	6.7027	2.90%
2024-01-10	6.560	6.560	6.660	6.560	6.690	197,819	1,312,022	6.6324	6.560	6.560	6.660	6.560	6.690	197,819	6.6324	-1.43%
2024-01-09	6.655	6.600	6.720	6.620	6.735	74,453	496,448	6.6679	6.655	6.600	6.720	6.620	6.735	74,453	6.6679	0.23%
2024-01-08	6.640	6.625	6.645	6.640	6.760	57,868	386,259	6.6748	6.640	6.625	6.645	6.640	6.760	57,868	6.6748	-1.78%
2024-01-05	6.760	6.625	6.765	6.700	6.890	224,800	1,523,243	6.7760	6.760	6.625	6.765	6.700	6.890	224,800	6.7760	-1.53%
2024-01-04	6.865	6.870	6.900	6.825	6.930	67,400	461,455	6.8465	6.865	6.870	6.900	6.825	6.930	67,400	6.8465	-1.72%
2024-01-03	6.985	6.970	7.400	6.975	7.070	38,800	272,068	7.0121	6.985	6.970	7.400	6.975	7.070	38,800	7.0121	-1.34%
2024-01-02	7.080	6.880	7.100	7.080	7.345	69,000	493,549	7.1529	7.080	6.880	7.100	7.080	7.345	69,000	7.1529	-2.55%
2023-12-29	7.265	7.240	7.320	7.250	7.310	238,400	1,732,904	7.2689	7.265	7.240	7.320	7.250	7.310	238,400	7.2689	0.21%
2023-12-28	7.250	7.235	7.400	7.000	7.255	264,000	1,903,169	7.2090	7.250	7.235	7.400	7.000	7.255	264,000	7.2090	5.00%
2023-12-27	6.905	6.905	6.920	6.860	6.955	26,000	179,679	6.9107	6.905	6.905	6.920	6.860	6.955	26,000	6.9107	-0.72%
2023-12-22	6.955	6.930	7.400	6.920	7.005	217,391	1,518,766	6.9863	6.955	6.930	7.400	6.920	7.005	217,391	6.9863	-0.57%
2023-12-21	6.995	6.970	6.995	6.860	7.000	67,071	467,579	6.9714	6.995	6.970	6.995	6.860	7.000	67,071	6.9714	1.82%
2023-12-20	6.870	6.860	6.945	6.870	6.945	27,200	188,658	6.9360	6.870	6.860	6.945	6.870	6.945	27,200	6.9360	-1.08%
2023-12-19	6.945	6.905	7.400	6.905	6.945	31,000	214,450	6.9177	6.945	6.905	7.400	6.905	6.945	31,000	6.9177	0.29%
2023-12-18	6.925	6.900	7.000	6.905	7.035	256,600	1,775,270	6.9184	6.925	6.900	7.000	6.905	7.035	256,600	6.9184	-2.19%
2023-12-15	7.080	7.060	7.090	7.070	7.185	277,355	1,968,826	7.0986	7.080	7.060	7.090	7.070	7.185	277,355	7.0986	-0.28%
2023-12-14	7.100	6.600	7.250	7.100	7.200	6,000	42,775	7.1292	7.100	6.600	7.250	7.100	7.200	6,000	7.1292	-0.07%
2023-12-13	7.105	7.060	7.400	6.865	7.165	58,600	412,631	7.0415	7.105	7.060	7.400	6.865	7.165	58,600	7.0415	-1.66%
2023-12-12	7.225	7.195	7.250	7.200	7.230	46,777	337,532	7.2158	7.225	7.195	7.250	7.200	7.230	46,777	7.2158	-0.34%
2023-12-11	7.250	7.190	7.250	7.055	7.250	37,000	265,412	7.1733	7.250	7.190	7.250	7.055	7.250	37,000	7.1733	0.97%
2023-12-08	7.180	7.160	-	7.130	7.210	87,800	630,260	7.1784	7.180	7.160	-	7.130	7.210	87,800	7.1784	0.56%
2023-12-07	7.140	7.135	-	7.100	7.135	138,869	987,312	7.1097	7.140	7.135	-	7.100	7.135	138,869	7.1097	0.14%
2023-12-06	7.130	7.130	7.220	6.800	7.220	36,000	258,112	7.1698	7.130	7.130	7.220	6.800	7.220	36,000	7.1698	0.07%
2023-12-05	7.125	6.800	-	7.120	7.255	194,200	1,387,812	7.1463	7.125	6.800	-	7.120	7.255	194,200	7.1463	-1.99%
2023-12-04	7.270	6.800	8.380	7.270	7.350	341,200	2,487,202	7.2896	7.270	6.800	8.380	7.270	7.350	341,200	7.2896	-0.68%
2023-12-01	7.320	7.300	7.320	7.280	7.350	119,000	871,501	7.3235	7.320	7.300	7.320	7.280	7.350	119,000	7.3235	-0.41%
2023-11-30	7.350	7.250	7.390	7.315	7.380	71,200	523,468	7.3521	7.350	7.250	7.390	7.315	7.380	71,200	7.3521	0.27%
2023-11-29	7.330	7.285	7.340	7.320	7.415	86,800	639,620	7.3689	7.330	7.285	7.340	7.320	7.415	86,800	7.3689	-0.48%
2023-11-28	7.365	7.285	8.380	7.330	7.350	600	4,403	7.3383	7.365	7.285	8.380	7.330	7.350	600	7.3383	0.20%
2023-11-27	7.350	7.300	8.380	7.290	7.350	605,200	4,427,847	7.3163	7.350	7.300	8.380	7.290	7.350	605,200	7.3163	-0.07%
2023-11-24	7.355	7.360	8.380	7.355	7.440	43,200	319,476	7.3953	7.355	7.360	8.380	7.355	7.440	43,200	7.3953	-2.19%
2023-11-23	7.520	7.400	8.380	6.600	7.525	144,200	1,010,640	7.0086	7.520	7.400	8.380	6.600	7.525	144,200	7.0086	0.94%
2023-11-22	7.450	7.430	7.470	7.460	7.540	54,000	404,124	7.4838	7.450	7.430	7.470	7.460	7.540	54,000	7.4838	-1.46%
2023-11-21	7.560	7.500	7.570	7.545	7.675	29,564	225,834	7.6388	7.560	7.500	7.570	7.545	7.675	29,564	7.6388	0.20%
2023-11-20	7.545	7.550	8.300	7.460	7.590	15,200	115,082	7.5712	7.545	7.550	8.300	7.460	7.590	15,200	7.5712	1.14%
2023-11-17	7.460	7.460	8.380	7.410	7.460	74,400	554,163	7.4484	7.460	7.460	8.380	7.410	7.460	74,400	7.4484	0.74%
2023-11-16	7.405	7.400	7.450	7.405	7.520	36,000	267,808	7.4391	7.405	7.400	7.450	7.405	7.520	36,000	7.4391	-2.69%
2023-11-15	7.610	7.560	-	7.595	7.620	32,800	249,719	7.6134	7.610	7.560	-	7.595	7.620	32,800	7.6134	1.74%
2023-11-14	7.480	7.480	8.150	7.465	7.525	135,600	1,014,936	7.4848	7.480	7.480	8.150	7.465	7.525	135,600	7.4848	-0.86%
2023-11-13	7.545	7.470	8.150	7.450	7.545	96,589	723,197	7.4874	7.545	7.470	8.150	7.450	7.545	96,589	7.4874	1.00%
2023-11-10	7.470	7.460	7.500	7.470	7.515	41,743	312,380	7.4834	7.470	7.460	7.500	7.470	7.515	41,743	7.4834	-1.26%
2023-11-09	7.565	7.540	7.610	7.565	7.600	40,000	302,998	7.5750	7.565	7.540	7.610	7.565	7.600	40,000	7.5750	-0.33%
2023-11-08	7.590	7.525	7.620	7.530	7.640	102,400	776,638	7.5844	7.590	7.525	7.620	7.530	7.640	102,400	7.5844	0.26%
2023-11-07	7.570	7.540	7.625	7.565	7.675	85,665	654,812	7.6439	7.570	7.540	7.625	7.565	7.675	85,665	7.6439	-0.92%
2023-11-06	7.640	7.625	7.720	7.290	7.640	127,200	966,906	7.6015	7.640	7.625	7.720	7.290	7.640	127,200	7.6015	3.80%
2023-11-03	7.360	7.300	7.380	7.290	7.370	133,400	977,056	7.3243	7.360	7.300	7.380	7.290	7.370	133,400	7.3243	1.94%
2023-11-02	7.220	7.220	7.225	7.220	7.350	118,000	858,149	7.2724	7.220	7.220	7.225	7.220	7.350	118,000	7.2724	-1.10%
2023-11-01	7.300	7.300	7.600	7.270	7.345	208,600	1,523,070	7.3014	7.300	7.300	7.600	7.270	7.345	208,600	7.3014	-0.61%
2023-10-31	7.345	7.280	7.460	7.290	7.445	261,200	1,925,130	7.3703	7.345	7.280	7.460	7.290	7.445	261,200	7.3703	-0.34%
2023-10-30	7.370	7.370	7.400	7.240	7.380	138,600	1,017,573	7.3418	7.370	7.370	7.400	7.240	7.380	138,600	7.3418	2.43%
2023-10-27	7.195	7.180	7.200	6.945	7.215	145,400	1,031,400	7.0935	7.195	7.180	7.200	6.945	7.215	145,400	7.0935	2.86%
2023-10-26	6.995	6.600	-	6.860	6.995	144,400	997,081	6.9050	6.995	6.600	-	6.860	6.995	144,400	6.9050	0.72%
2023-10-25	6.945	6.820	7.100	6.945	7.075	174,400	1,220,117	6.9961	6.945	6.820	7.100	6.945	7.075	174,400	6.9961	-0.79%
2023-10-24	7.000	7.000	7.020	6.945	7.065	199,870	1,401,287	7.0110	7.000	7.000	7.020	6.945	7.065	199,870	7.0110	-0.78%
2023-10-20	7.055	7.035	-	7.050	7.140	67,800	481,740	7.1053	7.055	7.035	-	7.050	7.140	67,800	7.1053	-1.05%
2023-10-19	7.130	7.130	7.205	7.130	7.215	119,600	856,609	7.1623	7.130	7.130	7.205	7.130	7.215	119,600	7.1623	-1.38%
2023-10-18	7.230	7.230	7.250	7.230	7.255	26,200	189,903	7.2482	7.230	7.230	7.250	7.230	7.255	26,200	7.2482	-1.16%
2023-10-17	7.315	7.315	-	7.300	7.355	8,800	64,400	7.3182	7.315	7.315	-	7.300	7.355	8,800	7.3182	0.34%
2023-10-16	7.290	7.290	7.325	7.285	7.540	218,200	1,602,617	7.3447	7.290	7.290	7.325	7.285	7.540	218,200	7.3447	-2.02%
2023-10-13	7.440	7.420	-	7.435	7.470	11,400	84,862	7.4440	7.440	7.420	-	7.435	7.470	11,400	7.4440	-1.52%
2023-10-12	7.555	7.500	7.555	7.490	7.570	163,800	1,234,433	7.5362	7.555	7.500	7.555	7.490	7.570	163,800	7.5362	0.73%
2023-10-11	7.500	7.450	7.510	7.495	7.565	28,636	216,087	7.5460	7.500	7.450	7.510	7.495	7.565	28,636	7.5460	0.54%
2023-10-10	7.460	6.600	7.460	7.470	7.555	21,600	162,728	7.5337	7.460	6.600	7.460	7.470	7.555	21,600	7.5337	-0.27%
2023-10-09	7.480	7.400	7.555	7.470	7.590	28,065	210,181	7.4891	7.480	7.400	7.555	7.470	7.590	28,065	7.4891	1.08%
2023-10-06	7.400	7.400	7.445	7.400	7.460	44,000	325,735	7.4031	7.400	7.400	7.445	7.400	7.460	44,000	7.4031	0.61%
2023-10-05	7.355	7.280	7.370	7.350	7.370	88,800	653,356	7.3576	7.355	7.280	7.370	7.350	7.370	88,800	7.3576	0.34%
2023-10-04	7.330	7.300	7.345	7.300	7.395	113,600	834,139	7.3428	7.330	7.300	7.345	7.300	7.395	113,600	7.3428	-1.08%
2023-10-03	7.410	7.400	7.650	7.405	7.785	185,800	1,379,844	7.4265	7.410	7.400	7.650	7.405	7.785	185,800	7.4265	-3.07%
2023-09-29	7.645	7.595	7.660	7.545	7.655	283,200	2,148,015	7.5848	7.645	7.595	7.660	7.545	7.655	283,200	7.5848	2.14%
2023-09-28	7.485	7.450	7.510	7.465	7.490	55,600	415,483	7.4727	7.485	7.450	7.510	7.465	7.490	55,600	7.4727	-0.27%
2023-09-27	7.505	7.480	7.505	7.465	7.580	214,600	1,615,052	7.5259	7.505	7.480	7.505	7.465	7.580	214,600	7.5259	0.94%
2023-09-26	7.435	7.415	8.500	7.435	7.500	7,510	56,005	7.4574	7.435	7.415	8.500	7.435	7.500	7,510	7.4574	-0.80%
2023-09-25	7.495	7.400	8.580	7.480	7.510	15,200	114,046	7.5030	7.495	7.400	8.580	7.480	7.510	15,200	7.5030	-0.07%
2023-09-22	7.500	7.500	-	7.380	7.555	51,400	382,620	7.4440	7.500	7.500	-	7.380	7.555	51,400	7.4440	2.04%
2023-09-21	7.350	7.330	7.460	7.345	7.440	159,866	1,178,563	7.3722	7.350	7.330	7.460	7.345	7.440	159,866	7.3722	-1.21%
2023-09-20	7.440	7.410	7.490	7.435	7.490	110,200	821,022	7.4503	7.440	7.410	7.490	7.435	7.490	110,200	7.4503	-0.73%
2023-09-19	7.495	7.490	7.600	7.490	7.520	58,400	437,640	7.4938	7.495	7.490	7.600	7.490	7.520	58,400	7.4938	-1.19%
2023-09-18	7.585	7.530	7.600	7.495	7.600	63,800	484,404	7.5925	7.585	7.530	7.600	7.495	7.600	63,800	7.5925	0.46%
2023-09-15	7.550	7.520	7.560	7.515	7.600	46,600	352,615	7.5668	7.550	7.520	7.560	7.515	7.600	46,600	7.5668	-0.07%
2023-09-14	7.555	7.520	7.600	7.330	7.595	77,600	587,360	7.5691	7.555	7.520	7.600	7.330	7.595	77,600	7.5691	-0.66%
2023-09-13	7.605	7.575	7.950	7.575	7.700	85,359	650,163	7.6168	7.605	7.575	7.950	7.575	7.700	85,359	7.6168	-0.91%
2023-09-12	7.675	7.675	8.580	7.665	7.695	75,200	576,736	7.6694	7.675	7.675	8.580	7.665	7.695	75,200	7.6694	-1.03%
2023-09-11	7.755	7.740	7.760	7.600	7.765	158,800	1,227,490	7.7298	7.755	7.740	7.760	7.600	7.765	158,800	7.7298	1.11%
2023-09-07	7.670	7.670	7.685	7.670	7.790	24,463	188,983	7.7253	7.670	7.670	7.685	7.670	7.790	24,463	7.7253	-2.42%
2023-09-06	7.860	7.815	8.100	7.835	7.900	28,000	219,871	7.8525	7.860	7.815	8.100	7.835	7.900	28,000	7.8525	-0.57%
2023-09-05	7.905	7.330	7.930	7.905	7.965	122,200	971,006	7.9460	7.905	7.330	7.930	7.905	7.965	122,200	7.9460	-0.75%
2023-09-04	7.965	7.955	7.990	7.890	8.070	138,000	1,099,640	7.9684	7.965	7.955	7.990	7.890	8.070	138,000	7.9684	0.95%
2023-08-31	7.890	7.880	7.895	7.885	7.960	70,800	559,677	7.9050	7.890	7.880	7.895	7.885	7.960	70,800	7.9050	-0.50%
2023-08-30	7.930	7.930	8.050	7.930	8.045	108,200	865,745	8.0013	7.930	7.930	8.050	7.930	8.045	108,200	8.0013	-0.25%
2023-08-29	7.950	7.950	8.000	7.785	8.035	456,800	3,631,965	7.9509	7.950	7.950	8.000	7.785	8.035	456,800	7.9509	3.05%
2023-08-28	7.715	7.665	7.700	7.715	8.210	304,400	2,402,968	7.8941	7.715	7.665	7.700	7.715	8.210	304,400	7.8941	0.72%
2023-08-25	7.660	7.570	7.730	7.655	7.795	152,000	1,169,311	7.6928	7.660	7.570	7.730	7.655	7.795	152,000	7.6928	-1.48%
2023-08-24	7.775	7.780	7.850	7.660	7.850	183,000	1,420,215	7.7607	7.775	7.780	7.850	7.660	7.850	183,000	7.7607	1.57%
2023-08-23	7.655	7.640	7.850	7.650	7.750	147,600	1,135,969	7.6963	7.655	7.640	7.850	7.650	7.750	147,600	7.6963	-2.11%
2023-08-22	7.820	7.700	7.850	7.685	7.855	122,200	950,320	7.7768	7.820	7.700	7.850	7.685	7.855	122,200	7.7768	0.51%
2023-08-21	7.780	7.760	7.800	7.770	7.900	134,988	1,060,214	7.8541	7.780	7.760	7.800	7.770	7.900	134,988	7.8541	-1.52%
2023-08-18	7.900	7.900	7.910	7.900	8.000	108,800	863,949	7.9407	7.900	7.900	7.910	7.900	8.000	108,800	7.9407	-1.25%
2023-08-17	8.000	7.900	8.000	7.880	8.025	96,400	766,648	7.9528	8.000	7.900	8.000	7.880	8.025	96,400	7.9528	0.31%
2023-08-16	7.975	7.970	8.000	7.950	8.055	145,400	1,164,300	8.0076	7.975	7.970	8.000	7.950	8.055	145,400	8.0076	-0.68%
2023-08-15	8.030	8.010	8.030	8.000	8.085	42,000	338,585	8.0615	8.030	8.010	8.030	8.000	8.085	42,000	8.0615	-1.35%
2023-08-14	8.140	8.120	8.365	8.020	8.160	165,400	1,338,310	8.0914	8.140	8.120	8.365	8.020	8.160	165,400	8.0914	-1.03%
2023-08-11	8.225	8.225	8.880	8.225	8.470	208,369	1,724,338	8.2754	8.225	8.225	8.880	8.225	8.470	208,369	8.2754	-3.18%
2023-08-10	8.495	8.330	8.495	8.390	8.500	60,665	513,528	8.4650	8.495	8.330	8.495	8.390	8.500	60,665	8.4650	0.59%
2023-08-09	8.445	8.415	8.880	8.390	8.460	26,000	219,655	8.4483	8.445	8.415	8.880	8.390	8.460	26,000	8.4483	0.36%
2023-08-08	8.415	8.330	8.415	8.415	8.455	54,200	457,473	8.4405	8.415	8.330	8.415	8.415	8.455	54,200	8.4405	-0.94%
2023-08-07	8.495	8.490	8.500	8.470	8.635	345,069	2,936,077	8.5087	8.495	8.490	8.500	8.470	8.635	345,069	8.5087	-1.39%
2023-08-04	8.615	8.595	8.710	8.585	8.700	372,171	3,205,097	8.6119	8.615	8.595	8.710	8.585	8.700	372,171	8.6119	1.65%
2023-08-03	8.475	8.475	8.480	8.420	8.480	72,800	616,040	8.4621	8.475	8.475	8.480	8.420	8.480	72,800	8.4621	0.65%
2023-08-02	8.420	8.330	8.430	8.380	8.460	54,400	459,171	8.4406	8.420	8.330	8.430	8.380	8.460	54,400	8.4406	-0.47%
2023-08-01	8.460	8.445	8.460	8.415	8.575	114,400	972,709	8.5027	8.460	8.445	8.460	8.415	8.575	114,400	8.5027	-0.59%
2023-07-31	8.510	8.510	8.515	8.510	8.630	721,163	6,174,030	8.5612	8.510	8.510	8.515	8.510	8.630	721,163	8.5612	0.41%
2023-07-28	8.475	8.470	8.500	8.270	8.500	355,000	2,992,782	8.4304	8.475	8.470	8.500	8.270	8.500	355,000	8.4304	1.32%
2023-07-27	8.365	8.365	8.555	8.360	8.455	192,200	1,615,009	8.4028	8.365	8.365	8.555	8.360	8.455	192,200	8.4028	-0.30%
2023-07-26	8.390	8.350	8.440	8.335	8.390	55,600	465,319	8.3690	8.390	8.350	8.440	8.335	8.390	55,600	8.3690	-0.53%
2023-07-25	8.435	8.410	8.480	8.300	8.440	348,800	2,925,061	8.3861	8.435	8.410	8.480	8.300	8.440	348,800	8.3861	3.94%
2023-07-24	8.115	8.110	8.140	8.095	8.195	135,016	1,098,290	8.1345	8.115	8.110	8.140	8.095	8.195	135,016	8.1345	-1.52%
2023-07-21	8.240	8.220	8.240	8.160	8.325	26,509	218,525	8.2434	8.240	8.220	8.240	8.160	8.325	26,509	8.2434	0.80%
2023-07-20	8.175	8.150	8.300	8.170	8.370	32,400	267,886	8.2681	8.175	8.150	8.300	8.170	8.370	32,400	8.2681	-0.79%
2023-07-19	8.240	8.225	8.800	8.225	8.340	57,200	472,405	8.2588	8.240	8.225	8.800	8.225	8.340	57,200	8.2588	-1.73%
2023-07-18	8.385	8.385	8.400	8.370	8.490	68,800	577,758	8.3976	8.385	8.385	8.400	8.370	8.490	68,800	8.3976	-1.70%
2023-07-14	8.530	8.500	8.650	8.515	8.565	107,800	919,793	8.5324	8.530	8.500	8.650	8.515	8.565	107,800	8.5324	-0.29%
2023-07-13	8.555	8.550	8.620	8.455	8.555	84,600	721,867	8.5327	8.555	8.550	8.620	8.455	8.555	84,600	8.5327	2.09%
2023-07-12	8.380	8.320	8.490	8.385	8.440	132,786	1,117,627	8.4168	8.380	8.320	8.490	8.385	8.440	132,786	8.4168	-0.53%
2023-07-11	8.425	8.000	8.490	8.350	8.430	39,400	330,790	8.3957	8.425	8.000	8.490	8.350	8.430	39,400	8.3957	1.44%
2023-07-10	8.305	7.330	8.340	8.270	8.370	104,600	868,212	8.3003	8.305	7.330	8.340	8.270	8.370	104,600	8.3003	1.65%
2023-07-07	8.170	8.150	8.450	8.170	8.250	81,671	668,568	8.1861	8.170	8.150	8.450	8.170	8.250	81,671	8.1861	-1.09%
2023-07-06	8.260	8.220	8.530	8.260	8.300	3,800	31,412	8.2663	8.260	8.220	8.530	8.260	8.300	3,800	8.2663	-0.84%
2023-07-05	8.330	8.300	8.385	8.330	8.485	155,400	1,308,747	8.4218	8.330	8.300	8.385	8.330	8.485	155,400	8.4218	-1.48%
2023-07-04	8.455	8.340	8.500	8.380	8.410	74,600	625,739	8.3879	8.455	8.340	8.500	8.380	8.410	74,600	8.3879	0.83%
2023-07-03	8.385	8.350	8.500	8.335	8.470	17,800	149,369	8.3915	8.385	8.350	8.500	8.335	8.470	17,800	8.3915	0.60%
2023-06-30	8.335	8.330	8.400	8.230	8.385	276,800	2,305,584	8.3294	8.335	8.330	8.400	8.230	8.385	276,800	8.3294	1.28%
2023-06-29	8.230	8.230	8.260	8.205	8.290	69,200	570,781	8.2483	8.230	8.230	8.260	8.205	8.290	69,200	8.2483	-0.18%
2023-06-28	8.245	8.245	8.400	8.200	8.265	17,600	145,025	8.2401	8.245	8.245	8.400	8.200	8.265	17,600	8.2401	-0.90%
2023-06-27	8.320	8.300	8.400	8.275	8.340	845,800	7,020,181	8.3000	8.320	8.300	8.400	8.275	8.340	845,800	8.3000	0.85%
2023-06-26	8.250	8.250	8.370	8.250	8.385	17,000	141,453	8.3208	8.250	8.250	8.370	8.250	8.385	17,000	8.3208	-0.36%
2023-06-23	8.280	8.230	8.530	8.240	8.325	222,300	1,845,842	8.3034	8.280	8.230	8.530	8.240	8.325	222,300	8.3034	-1.43%
2023-06-21	8.400	8.200	8.410	8.400	8.625	184,468	1,557,695	8.4443	8.400	8.200	8.410	8.400	8.625	184,468	8.4443	-2.95%
2023-06-20	8.655	8.580	8.870	8.610	8.675	92,200	796,671	8.6407	8.655	8.580	8.870	8.610	8.675	92,200	8.6407	-0.23%
2023-06-19	8.675	8.640	8.870	8.640	8.720	106,200	922,668	8.6880	8.675	8.640	8.870	8.640	8.720	106,200	8.6880	-0.52%
2023-06-16	8.720	8.720	8.870	8.590	8.760	224,000	1,949,432	8.7028	8.720	8.720	8.870	8.590	8.760	224,000	8.7028	1.22%
2023-06-15	8.615	8.575	8.670	8.315	8.615	448,200	3,799,140	8.4764	8.615	8.575	8.670	8.315	8.615	448,200	8.4764	3.92%
2023-06-14	8.290	8.250	8.350	8.265	8.320	73,200	607,053	8.2931	8.290	8.250	8.350	8.265	8.320	73,200	8.2931	-0.18%
2023-06-13	8.305	8.305	8.350	8.205	8.305	88,000	727,548	8.2676	8.305	8.305	8.350	8.205	8.305	88,000	8.2676	0.67%
2023-06-12	8.250	8.240	8.285	8.175	8.290	207,036	1,706,834	8.2441	8.250	8.240	8.285	8.175	8.290	207,036	8.2441	-0.06%
2023-06-09	8.255	8.240	8.350	8.165	8.265	244,969	2,010,128	8.2056	8.255	8.240	8.350	8.165	8.265	244,969	8.2056	1.04%
2023-06-08	8.170	8.135	8.170	8.150	8.220	102,600	839,768	8.1849	8.170	8.135	8.170	8.150	8.220	102,600	8.1849	-0.49%
2023-06-07	8.210	8.210	8.430	8.180	8.330	116,611	958,939	8.2234	8.210	8.210	8.430	8.180	8.330	116,611	8.2234	-1.44%
2023-06-06	8.330	8.330	8.880	8.325	8.485	98,600	829,114	8.4089	8.330	8.330	8.880	8.325	8.485	98,600	8.4089	-1.83%
2023-06-05	8.485	8.400	8.880	8.460	8.600	259,200	2,210,844	8.5295	8.485	8.400	8.880	8.460	8.600	259,200	8.5295	-1.85%
2023-06-02	8.645	8.610	8.645	8.520	8.700	261,800	2,268,047	8.6633	8.645	8.610	8.645	8.520	8.700	261,800	8.6633	2.19%
2023-06-01	8.460	8.400	8.500	8.460	8.540	105,000	891,523	8.4907	8.460	8.400	8.500	8.460	8.540	105,000	8.4907	0.53%
2023-05-31	8.415	8.400	8.500	8.385	8.505	178,800	1,505,974	8.4227	8.415	8.400	8.500	8.385	8.505	178,800	8.4227	-1.29%
2023-05-30	8.525	8.520	8.535	8.400	8.570	72,000	611,532	8.4935	8.525	8.520	8.535	8.400	8.570	72,000	8.4935	0.47%
2023-05-29	8.485	8.485	8.880	8.485	8.655	238,200	2,029,845	8.5216	8.485	8.485	8.880	8.485	8.655	238,200	8.5216	-1.96%
2023-05-25	8.655	8.650	8.880	8.615	8.710	257,400	2,227,217	8.6527	8.655	8.650	8.880	8.615	8.710	257,400	8.6527	-0.29%
2023-05-24	8.680	8.630	9.750	8.650	8.775	235,000	2,042,356	8.6909	8.680	8.630	9.750	8.650	8.775	235,000	8.6909	-0.23%
2023-05-23	8.700	8.685	9.330	8.685	8.830	241,000	2,111,515	8.7615	8.700	8.685	9.330	8.685	8.830	241,000	8.7615	-1.47%
2023-05-22	8.830	8.780	9.330	8.790	8.905	318,234	2,810,468	8.8315	8.830	8.780	9.330	8.790	8.905	318,234	8.8315	-0.17%
2023-05-19	8.845	8.820	9.330	8.765	8.870	1,264,400	11,131,064	8.8034	8.845	8.820	9.330	8.765	8.870	1,264,400	8.8034	-0.45%
2023-05-18	8.885	8.870	8.935	8.820	8.970	64,200	573,135	8.9273	8.885	8.870	8.935	8.820	8.970	64,200	8.9273	-0.22%
2023-05-17	8.905	8.905	8.980	8.905	9.030	135,200	1,212,266	8.9665	8.905	8.905	8.980	8.905	9.030	135,200	8.9665	-1.38%
2023-05-16	9.030	8.975	9.330	9.000	9.070	79,200	717,688	9.0617	9.030	8.975	9.330	9.000	9.070	79,200	9.0617	-0.44%
2023-05-15	9.070	9.040	9.330	8.925	9.070	75,400	678,105	8.9934	9.070	9.040	9.330	8.925	9.070	75,400	8.9934	2.02%
2023-05-12	8.890	8.850	9.330	8.880	9.000	120,200	1,069,977	8.9016	8.890	8.850	9.330	8.880	9.000	120,200	8.9016	-1.11%
2023-05-11	8.990	8.930	9.020	8.965	9.050	43,600	392,804	9.0093	8.990	8.930	9.020	8.965	9.050	43,600	9.0093	0.39%
2023-05-10	8.955	8.895	9.000	8.825	8.960	148,615	1,320,106	8.8827	8.955	8.895	9.000	8.825	8.960	148,615	8.8827	0.34%
2023-05-09	8.925	8.895	9.000	8.900	9.045	208,600	1,871,207	8.9703	8.925	8.895	9.000	8.900	9.045	208,600	8.9703	-1.05%
2023-05-08	9.020	9.020	9.035	8.950	9.025	58,810	529,902	9.0104	9.020	9.020	9.035	8.950	9.025	58,810	9.0104	0.39%
2023-05-05	8.985	8.980	9.330	8.970	9.080	70,000	630,248	9.0035	8.985	8.980	9.330	8.970	9.080	70,000	9.0035	-1.37%
2023-05-04	9.110	9.100	9.330	9.100	9.210	209,200	1,918,732	9.1718	9.110	9.100	9.330	9.100	9.210	209,200	9.1718	0.11%
2023-05-03	9.100	9.090	9.160	9.070	9.125	193,600	1,760,524	9.0936	9.100	9.090	9.160	9.070	9.125	193,600	9.0936	-0.55%
2023-05-02	9.150	8.780	9.155	9.120	9.160	106,800	977,147	9.1493	9.150	8.780	9.155	9.120	9.160	106,800	9.1493	-0.60%
2023-04-28	9.205	9.140	9.320	9.100	9.205	190,600	1,747,742	9.1697	9.205	9.140	9.320	9.100	9.205	190,600	9.1697	0.82%
2023-04-27	9.130	8.780	9.155	9.045	9.175	30,400	276,479	9.0947	9.130	8.780	9.155	9.045	9.175	30,400	9.0947	0.66%
2023-04-26	9.070	9.045	9.080	8.955	9.125	237,284	2,140,648	9.0215	9.070	9.045	9.080	8.955	9.125	237,284	9.0215	1.74%
2023-04-25	8.915	8.900	8.925	8.890	9.120	282,400	2,530,818	8.9618	8.915	8.900	8.925	8.890	9.120	282,400	8.9618	-2.03%
2023-04-24	9.100	9.080	9.100	9.065	9.230	244,800	2,230,248	9.1105	9.100	9.080	9.100	9.065	9.230	244,800	9.1105	-1.94%
2023-04-21	9.280	9.230	9.290	9.245	9.530	234,200	2,189,321	9.3481	9.280	9.230	9.290	9.245	9.530	234,200	9.3481	-2.11%
2023-04-20	9.480	9.475	9.480	9.450	9.555	174,800	1,656,378	9.4758	9.480	9.475	9.480	9.450	9.555	174,800	9.4758	-1.25%
2023-04-19	9.600	9.500	9.600	9.580	9.680	109,400	1,052,467	9.6204	9.600	9.500	9.600	9.580	9.680	109,400	9.6204	-0.93%
2023-04-18	9.690	9.610	9.690	9.665	9.745	179,400	1,740,291	9.7006	9.690	9.610	9.690	9.665	9.745	179,400	9.7006	-0.21%
2023-04-17	9.710	9.690	9.765	9.665	9.740	165,800	1,609,635	9.7083	9.710	9.690	9.765	9.665	9.740	165,800	9.7083	-0.26%
2023-04-14	9.735	9.730	9.740	9.670	9.740	47,200	458,214	9.7079	9.735	9.730	9.740	9.670	9.740	47,200	9.7079	1.62%
2023-04-13	9.580	9.100	9.600	9.580	9.665	66,389	639,620	9.6344	9.580	9.100	9.600	9.580	9.665	66,389	9.6344	-0.67%
2023-04-12	9.645	9.620	9.685	9.610	9.690	71,060	685,132	9.6416	9.645	9.620	9.685	9.610	9.690	71,060	9.6416	-0.57%
2023-04-11	9.700	9.650	9.700	9.650	9.815	348,000	3,371,684	9.6887	9.700	9.650	9.700	9.650	9.815	348,000	9.6887	0.21%
2023-04-06	9.680	9.655	9.980	9.615	9.680	19,200	184,832	9.6267	9.680	9.655	9.980	9.615	9.680	19,200	9.6267	-0.05%
2023-04-04	9.685	9.650	9.700	9.640	9.690	49,400	477,398	9.6639	9.685	9.650	9.700	9.640	9.690	49,400	9.6639	-0.56%
2023-04-03	9.740	9.735	9.980	9.620	9.755	130,200	1,261,961	9.6925	9.740	9.735	9.980	9.620	9.755	130,200	9.6925	1.25%
2023-03-31	9.620	9.605	9.620	9.580	9.625	187,200	1,799,536	9.6129	9.620	9.605	9.620	9.580	9.625	187,200	9.6129	0.68%
2023-03-30	9.555	9.535	9.600	9.395	9.555	80,600	766,347	9.5080	9.555	9.535	9.600	9.395	9.555	80,600	9.5080	0.95%
2023-03-29	9.465	9.410	9.480	9.465	9.530	166,400	1,576,788	9.4759	9.465	9.410	9.480	9.465	9.530	166,400	9.4759	-0.05%
2023-03-28	9.470	9.450	9.475	9.470	9.535	46,800	444,800	9.5043	9.470	9.450	9.475	9.470	9.535	46,800	9.5043	-0.68%
2023-03-27	9.535	9.300	9.640	9.485	9.575	58,000	553,198	9.5379	9.535	9.300	9.640	9.485	9.575	58,000	9.5379	-0.16%
2023-03-24	9.550	9.520	9.640	9.485	9.550	118,000	1,122,150	9.5097	9.550	9.520	9.640	9.485	9.550	118,000	9.5097	0.16%
2023-03-23	9.535	9.460	9.550	9.360	9.540	120,000	1,140,568	9.5047	9.535	9.460	9.550	9.360	9.540	120,000	9.5047	2.42%
2023-03-22	9.310	9.310	9.415	9.285	9.395	186,600	1,746,445	9.3593	9.310	9.310	9.415	9.285	9.395	186,600	9.3593	-0.37%
2023-03-21	9.345	9.330	9.340	9.200	9.350	215,742	2,003,230	9.2853	9.345	9.330	9.340	9.200	9.350	215,742	9.2853	2.47%
2023-03-20	9.120	9.100	9.160	9.095	9.200	66,400	605,751	9.1228	9.120	9.100	9.160	9.095	9.200	66,400	9.1228	-0.82%
2023-03-17	9.195	9.180	9.500	9.145	9.255	219,800	2,024,544	9.2108	9.195	9.180	9.500	9.145	9.255	219,800	9.2108	0.60%
2023-03-16	9.140	9.110	9.195	9.130	9.270	141,400	1,302,354	9.2104	9.140	9.110	9.195	9.130	9.270	141,400	9.2104	-1.30%
2023-03-15	9.260	9.260	9.465	9.260	9.420	325,600	3,025,246	9.2913	9.260	9.260	9.465	9.260	9.420	325,600	9.2913	-0.75%
2023-03-14	9.330	9.230	9.350	9.185	9.380	249,200	2,306,742	9.2566	9.330	9.230	9.350	9.185	9.380	249,200	9.2566	-0.21%
2023-03-13	9.350	9.200	9.410	9.305	9.405	76,800	718,818	9.3596	9.350	9.200	9.410	9.305	9.405	76,800	9.3596	0.32%
2023-03-10	9.320	9.100	9.550	9.260	9.365	344,853	3,203,941	9.2907	9.320	9.100	9.550	9.260	9.365	344,853	9.2907	0.27%
2023-03-09	9.295	9.290	9.540	9.290	9.370	156,600	1,465,779	9.3600	9.295	9.290	9.540	9.290	9.370	156,600	9.3600	-0.21%
2023-03-08	9.315	9.230	9.320	9.285	9.400	116,000	1,079,706	9.3078	9.315	9.230	9.320	9.285	9.400	116,000	9.3078	-1.06%
2023-03-07	9.415	9.415	9.440	9.405	9.585	249,398	2,367,412	9.4925	9.415	9.415	9.440	9.405	9.585	249,398	9.4925	-5.85%
2023-03-06	10.00	9.725	10.00	9.480	10.00	584,800	5,590,408	9.5595	10.00	9.725	10.00	9.480	10.00	584,800	9.5595	4.33%
2023-03-03	9.585	9.570	9.800	9.580	9.685	464,200	4,460,926	9.6099	9.585	9.570	9.800	9.580	9.685	464,200	9.6099	-0.62%
2023-03-02	9.645	9.610	9.800	9.595	9.715	358,400	3,447,698	9.6197	9.645	9.610	9.800	9.595	9.715	358,400	9.6197	-0.98%
2023-03-01	9.740	9.710	10.20	9.560	9.740	382,600	3,698,582	9.6670	9.740	9.710	10.20	9.560	9.740	382,600	9.6670	2.20%
2023-02-28	9.530	9.490	10.60	9.455	9.530	71,400	678,868	9.5080	9.530	9.490	10.60	9.455	9.530	71,400	9.5080	1.06%
2023-02-27	9.430	9.395	10.60	9.400	9.570	124,200	1,171,390	9.4315	9.430	9.395	10.60	9.400	9.570	124,200	9.4315	-1.41%
2023-02-24	9.565	9.555	9.560	9.560	9.700	33,600	322,814	9.6076	9.565	9.555	9.560	9.560	9.700	33,600	9.6076	-2.10%
2023-02-23	9.770	9.720	9.820	9.690	9.795	25,200	245,820	9.7548	9.770	9.720	9.820	9.690	9.795	25,200	9.7548	0.83%
2023-02-22	9.690	9.685	10.58	9.680	9.800	253,850	2,467,931	9.7220	9.690	9.685	10.58	9.680	9.800	253,850	9.7220	-1.27%
2023-02-21	9.815	9.800	9.895	9.780	9.890	79,920	785,916	9.8338	9.815	9.800	9.895	9.780	9.890	79,920	9.8338	-0.56%
2023-02-20	9.870	9.870	10.00	9.635	9.915	107,600	1,052,074	9.7776	9.870	9.870	10.00	9.635	9.915	107,600	9.7776	1.65%
2023-02-17	9.710	9.700	9.780	9.700	10.00	154,600	1,524,502	9.8609	9.710	9.700	9.780	9.700	10.00	154,600	9.8609	-2.90%
2023-02-16	10.00	9.970	10.09	9.960	10.26	106,200	1,075,172	10.124	10.00	9.970	10.09	9.960	10.26	106,200	10.124	-1.48%
2023-02-15	10.15	10.12	10.23	10.15	10.24	36,600	372,874	10.188	10.15	10.12	10.23	10.15	10.24	36,600	10.188	-1.65%
2023-02-14	10.32	10.22	10.33	10.25	10.33	450,600	4,642,316	10.303	10.32	10.22	10.33	10.25	10.33	450,600	10.303	-0.29%
2023-02-13	10.35	10.30	10.48	10.12	10.35	69,200	711,934	10.288	10.35	10.30	10.48	10.12	10.35	69,200	10.288	1.07%
2023-02-10	10.24	10.20	10.27	10.18	10.32	120,501	1,234,660	10.246	10.24	10.20	10.27	10.18	10.32	120,501	10.246	-1.25%
2023-02-09	10.37	10.34	10.48	10.14	10.37	88,200	911,160	10.331	10.37	10.34	10.48	10.14	10.37	88,200	10.331	1.87%
2023-02-08	10.18	10.14	10.19	10.16	10.28	263,600	2,690,056	10.205	10.18	10.14	10.19	10.16	10.28	263,600	10.205	0.20%
2023-02-07	10.16	10.16	10.40	10.13	10.24	235,460	2,397,507	10.182	10.16	10.16	10.40	10.13	10.24	235,460	10.182	-0.10%
2023-02-06	10.17	10.17	10.40	10.14	10.30	505,600	5,151,112	10.188	10.17	10.17	10.40	10.14	10.30	505,600	10.188	-2.40%
2023-02-03	10.42	10.32	10.46	10.36	10.50	116,800	1,215,700	10.408	10.42	10.32	10.46	10.36	10.50	116,800	10.408	-1.51%
2023-02-02	10.58	10.45	10.63	10.56	10.70	117,400	1,248,082	10.631	10.58	10.45	10.63	10.56	10.70	117,400	10.631	0.28%
2023-02-01	10.55	10.40	10.85	10.41	10.58	315,400	3,319,296	10.524	10.55	10.40	10.85	10.41	10.58	315,400	10.524	0.96%
2023-01-31	10.45	10.10	10.47	10.40	10.60	148,200	1,547,802	10.444	10.45	10.10	10.47	10.40	10.60	148,200	10.444	-0.57%
2023-01-30	10.51	10.38	10.60	10.50	10.85	1,007,000	10,667,964	10.594	10.51	10.38	10.60	10.50	10.85	1,007,000	10.594	-2.78%
2023-01-27	10.81	10.78	10.83	10.73	10.84	235,200	2,539,524	10.797	10.81	10.78	10.83	10.73	10.84	235,200	10.797	0.28%
2023-01-26	10.78	10.77	11.00	10.70	10.84	528,847	5,690,088	10.759	10.78	10.77	11.00	10.70	10.84	528,847	10.759	2.28%
2023-01-20	10.54	10.51	10.60	10.46	10.54	207,400	2,177,436	10.499	10.54	10.51	10.60	10.46	10.54	207,400	10.499	0.76%
2023-01-19	10.46	10.42	10.50	10.27	10.46	123,000	1,270,724	10.331	10.46	10.42	10.50	10.27	10.46	123,000	10.331	1.36%
2023-01-18	10.32	10.30	10.50	10.28	10.45	113,000	1,164,212	10.303	10.32	10.30	10.50	10.28	10.45	113,000	10.303	0.00%
2023-01-17	10.32	10.32	10.34	10.30	10.44	170,400	1,764,440	10.355	10.32	10.32	10.34	10.30	10.44	170,400	10.355	-1.15%
2023-01-16	10.44	10.43	10.48	10.24	10.53	795,600	8,299,008	10.431	10.44	10.43	10.48	10.24	10.53	795,600	10.431	2.05%
2023-01-13	10.23	10.21	10.35	10.01	10.23	492,600	4,988,054	10.126	10.23	10.21	10.35	10.01	10.23	492,600	10.126	2.51%
2023-01-12	9.980	9.960	10.01	9.905	10.03	198,000	1,970,174	9.9504	9.980	9.960	10.01	9.905	10.03	198,000	9.9504	1.06%
2023-01-11	9.875	9.800	9.895	9.870	10.03	274,429	2,724,197	9.9268	9.875	9.800	9.895	9.870	10.03	274,429	9.9268	-0.85%
2023-01-10	9.960	9.950	10.02	9.875	10.04	186,800	1,862,593	9.9711	9.960	9.950	10.02	9.875	10.04	186,800	9.9711	0.86%
2023-01-09	9.875	9.845	9.890	9.820	9.920	227,461	2,243,963	9.8653	9.875	9.845	9.890	9.820	9.920	227,461	9.8653	1.70%
2023-01-06	9.710	9.685	9.720	9.555	9.780	252,400	2,445,137	9.6875	9.710	9.685	9.720	9.555	9.780	252,400	9.6875	1.36%
2023-01-05	9.580	9.555	9.605	9.380	9.605	580,600	5,522,527	9.5118	9.580	9.555	9.605	9.380	9.605	580,600	9.5118	3.01%
2023-01-04	9.300	9.300	9.370	9.260	9.320	125,000	1,160,598	9.2848	9.300	9.300	9.370	9.260	9.320	125,000	9.2848	0.54%
2023-01-03	9.250	9.250	9.270	9.160	9.400	424,200	3,960,192	9.3357	9.250	9.250	9.270	9.160	9.400	424,200	9.3357	0.16%
2022-12-30	9.235	9.200	9.280	9.210	9.285	286,600	2,647,999	9.2394	9.235	9.200	9.280	9.210	9.285	286,600	9.2394	0.33%
2022-12-29	9.205	9.200	9.230	9.160	9.245	32,800	301,854	9.2029	9.205	9.200	9.230	9.160	9.245	32,800	9.2029	0.16%
2022-12-28	9.190	9.150	9.195	9.125	9.280	141,000	1,294,599	9.1816	9.190	9.150	9.195	9.125	9.280	141,000	9.1816	2.68%
2022-12-23	8.950	8.920	9.000	8.900	9.000	18,800	168,319	8.9531	8.950	8.920	9.000	8.900	9.000	18,800	8.9531	-0.83%
2022-12-22	9.025	8.980	9.035	8.955	9.085	182,200	1,641,963	9.0119	9.025	8.980	9.035	8.955	9.085	182,200	9.0119	-0.11%
2022-12-21	9.035	9.000	9.035	9.020	9.130	88,482	798,403	9.0233	9.035	9.000	9.035	9.020	9.130	88,482	9.0233	-0.39%
2022-12-20	9.070	9.040	9.525	9.040	9.150	46,200	419,736	9.0852	9.070	9.040	9.525	9.040	9.150	46,200	9.0852	-0.98%
2022-12-19	9.160	9.160	9.230	9.145	9.330	81,400	753,027	9.2509	9.160	9.160	9.230	9.145	9.330	81,400	9.2509	-0.87%
2022-12-16	9.240	9.240	9.500	9.215	9.335	204,800	1,892,973	9.2430	9.240	9.240	9.500	9.215	9.335	204,800	9.2430	-1.70%
2022-12-15	9.400	9.380	9.400	9.300	9.440	152,000	1,424,480	9.3716	9.400	9.380	9.400	9.300	9.440	152,000	9.3716	1.08%
2022-12-14	9.300	9.250	9.320	9.285	9.385	88,600	827,059	9.3348	9.300	9.250	9.320	9.285	9.385	88,600	9.3348	-0.37%
2022-12-13	9.335	9.315	9.590	9.290	9.380	109,200	1,018,331	9.3254	9.335	9.315	9.590	9.290	9.380	109,200	9.3254	-1.01%
2022-12-12	9.430	9.380	9.460	9.405	9.610	167,050	1,578,487	9.4492	9.430	9.380	9.460	9.405	9.610	167,050	9.4492	-1.87%
2022-12-09	9.610	9.540	9.620	9.430	9.615	126,800	1,208,420	9.5301	9.610	9.540	9.620	9.430	9.615	126,800	9.5301	1.37%
2022-12-08	9.480	9.470	9.580	9.425	9.525	291,200	2,756,505	9.4660	9.480	9.470	9.580	9.425	9.525	291,200	9.4660	0.64%
2022-12-07	9.420	9.250	9.420	9.375	9.585	689,069	6,532,985	9.4809	9.420	9.250	9.420	9.375	9.585	689,069	9.4809	0.96%
2022-12-06	9.330	9.330	9.380	9.250	9.450	199,000	1,862,478	9.3592	9.330	9.330	9.380	9.250	9.450	199,000	9.3592	0.00%
2022-12-05	9.330	9.320	9.360	9.250	9.340	388,400	3,618,297	9.3159	9.330	9.320	9.360	9.250	9.340	388,400	9.3159	0.86%
2022-12-02	9.250	9.225	9.280	9.230	9.280	38,400	355,303	9.2527	9.250	9.225	9.280	9.230	9.280	38,400	9.2527	0.49%
2022-12-01	9.205	9.100	9.220	9.100	9.350	297,900	2,761,698	9.2706	9.205	9.100	9.220	9.100	9.350	297,900	9.2706	1.83%
2022-11-30	9.040	9.040	9.050	8.880	9.050	259,400	2,330,345	8.9836	9.040	9.040	9.050	8.880	9.050	259,400	8.9836	0.44%
2022-11-29	9.000	8.950	9.150	8.750	9.005	269,200	2,408,413	8.9466	9.000	8.950	9.150	8.750	9.005	269,200	8.9466	3.27%
2022-11-28	8.715	8.700	8.715	8.500	8.690	84,000	721,979	8.5950	8.715	8.700	8.715	8.500	8.690	84,000	8.5950	-0.74%
2022-11-25	8.780	8.775	9.200	8.775	8.835	84,400	743,009	8.8034	8.780	8.775	9.200	8.775	8.835	84,400	8.8034	-1.29%
2022-11-24	8.895	8.895	9.000	8.880	8.965	137,400	1,227,830	8.9362	8.895	8.895	9.000	8.880	8.965	137,400	8.9362	-0.17%
2022-11-23	8.910	8.910	8.940	8.805	8.950	218,700	1,945,208	8.8944	8.910	8.910	8.940	8.805	8.950	218,700	8.8944	-0.61%
2022-11-22	8.965	8.960	9.000	8.885	9.095	280,000	2,523,117	9.0111	8.965	8.960	9.000	8.885	9.095	280,000	9.0111	-1.32%
2022-11-21	9.085	9.085	9.280	9.005	9.190	731,780	6,661,528	9.1032	9.085	9.085	9.280	9.005	9.190	731,780	9.1032	-1.57%
2022-11-18	9.230	9.150	9.230	9.215	9.345	171,400	1,586,288	9.2549	9.230	9.150	9.230	9.215	9.345	171,400	9.2549	-0.65%
2022-11-17	9.290	9.245	9.290	9.100	9.310	246,672	2,264,527	9.1803	9.290	9.245	9.290	9.100	9.310	246,672	9.1803	-1.59%
2022-11-16	9.440	9.390	9.470	9.360	9.570	130,200	1,235,929	9.4925	9.440	9.390	9.470	9.360	9.570	130,200	9.4925	-1.46%
2022-11-15	9.580	9.575	9.580	9.270	9.595	293,200	2,780,251	9.4824	9.580	9.575	9.580	9.270	9.595	293,200	9.4824	2.35%
2022-11-14	9.360	9.270	9.400	9.285	9.470	301,655	2,826,931	9.3714	9.360	9.270	9.400	9.285	9.470	301,655	9.3714	-1.16%
2022-11-11	9.470	9.450	9.495	9.130	9.595	527,800	4,979,996	9.4354	9.470	9.450	9.495	9.130	9.595	527,800	9.4354	5.46%
2022-11-10	8.980	8.970	9.130	8.980	9.145	38,187	345,433	9.0458	8.980	8.970	9.130	8.980	9.145	38,187	9.0458	-1.80%
2022-11-09	9.145	9.145	9.260	9.145	9.250	88,200	813,547	9.2239	9.145	9.145	9.260	9.145	9.250	88,200	9.2239	-1.14%
2022-11-08	9.250	9.245	9.305	9.210	9.450	68,200	637,862	9.3528	9.250	9.245	9.305	9.210	9.450	68,200	9.3528	-1.49%
2022-11-07	9.390	9.300	9.425	9.300	9.470	172,674	1,623,423	9.4017	9.390	9.300	9.425	9.300	9.470	172,674	9.4017	2.68%
2022-11-04	9.145	9.100	9.145	8.940	9.460	294,800	2,705,775	9.1783	9.145	9.100	9.145	8.940	9.460	294,800	9.1783	1.78%
2022-11-03	8.985	8.945	9.100	8.945	9.045	189,200	1,700,822	8.9895	8.985	8.945	9.100	8.945	9.045	189,200	8.9895	-1.86%
2022-11-02	9.155	9.130	9.170	8.945	9.180	135,800	1,221,037	8.9914	9.155	9.130	9.170	8.945	9.180	135,800	8.9914	3.10%
2022-11-01	8.880	8.450	8.970	8.430	8.975	1,027,200	9,006,707	8.7682	8.880	8.450	8.970	8.430	8.975	1,027,200	8.7682	4.59%
2022-10-31	8.490	8.100	9.070	8.440	8.770	889,600	7,661,605	8.6124	8.490	8.100	9.070	8.440	8.770	889,600	8.6124	-0.29%
2022-10-28	8.515	8.505	8.585	8.505	8.830	243,400	2,089,613	8.5851	8.515	8.505	8.585	8.505	8.830	243,400	8.5851	-3.89%
2022-10-27	8.860	8.100	9.100	8.830	9.100	44,400	400,139	9.0121	8.860	8.100	9.100	8.830	9.100	44,400	9.0121	-1.83%
2022-10-26	9.025	8.800	9.015	8.715	9.040	495,000	4,433,640	8.9568	9.025	8.800	9.015	8.715	9.040	495,000	8.9568	4.46%
2022-10-25	8.640	8.615	9.500	8.550	8.730	249,200	2,152,939	8.6394	8.640	8.615	9.500	8.550	8.730	249,200	8.6394	-1.26%
2022-10-24	8.750	8.700	9.500	8.725	9.100	351,065	3,119,573	8.8860	8.750	8.700	9.500	8.725	9.100	351,065	8.8860	-2.78%
2022-10-21	9.000	8.980	9.095	8.975	9.060	96,000	865,700	9.0177	9.000	8.980	9.095	8.975	9.060	96,000	9.0177	0.45%
2022-10-20	8.960	8.915	8.970	8.960	9.160	115,000	1,041,891	9.0599	8.960	8.915	8.970	8.960	9.160	115,000	9.0599	-2.24%
2022-10-19	9.165	9.100	9.165	9.145	9.350	45,400	419,635	9.2431	9.165	9.100	9.165	9.145	9.350	45,400	9.2431	-1.98%
2022-10-18	9.350	9.295	9.350	9.230	9.445	96,600	904,974	9.3683	9.350	9.295	9.350	9.230	9.445	96,600	9.3683	0.54%
2022-10-17	9.300	9.300	9.400	9.180	9.345	118,800	1,100,170	9.2607	9.300	9.300	9.400	9.180	9.345	118,800	9.2607	0.22%
2022-10-14	9.280	9.245	9.260	9.045	9.365	256,400	2,379,494	9.2804	9.280	9.245	9.260	9.045	9.365	256,400	9.2804	4.74%
2022-10-13	8.860	8.835	8.860	8.860	9.100	455,900	4,090,861	8.9732	8.860	8.835	8.860	8.860	9.100	455,900	8.9732	-1.01%
2022-10-12	8.950	8.930	9.080	8.495	8.980	858,691	7,517,138	8.7542	8.950	8.930	9.080	8.495	8.980	858,691	8.7542	4.68%
2022-10-11	8.550	8.450	8.550	8.550	8.715	212,600	1,831,792	8.6161	8.550	8.450	8.550	8.550	8.715	212,600	8.6161	-0.70%
2022-10-10	8.610	8.610	8.715	8.605	9.030	108,734	952,750	8.7622	8.610	8.610	8.715	8.605	9.030	108,734	8.7622	-4.65%
2022-10-07	9.030	8.950	9.030	9.025	9.120	17,000	154,410	9.0829	9.030	8.950	9.030	9.025	9.120	17,000	9.0829	-2.22%
2022-10-06	9.235	8.950	9.305	9.235	9.330	265,400	2,463,521	9.2823	9.235	8.950	9.305	9.235	9.330	265,400	9.2823	-1.55%
2022-10-05	9.380	9.250	9.380	9.100	9.380	394,200	3,642,349	9.2399	9.380	9.250	9.380	9.100	9.380	394,200	9.2399	8.13%
2022-10-03	8.675	8.675	8.690	8.600	8.745	134,000	1,161,177	8.6655	8.675	8.675	8.690	8.600	8.745	134,000	8.6655	-1.76%
2022-09-30	8.830	8.800	8.990	8.825	9.000	174,000	1,550,463	8.9107	8.830	8.800	8.990	8.825	9.000	174,000	8.9107	-0.39%
2022-09-29	8.865	8.800	8.900	8.725	8.965	327,023	2,894,628	8.8515	8.865	8.800	8.900	8.725	8.965	327,023	8.8515	1.60%
2022-09-28	8.725	8.705	8.750	8.720	9.000	144,200	1,267,361	8.7889	8.725	8.705	8.750	8.720	9.000	144,200	8.7889	-4.17%
2022-09-27	9.105	9.040	9.200	8.900	9.110	194,200	1,749,719	9.0099	9.105	9.040	9.200	8.900	9.110	194,200	9.0099	2.30%
2022-09-26	8.900	8.530	8.900	8.845	9.005	341,800	3,047,894	8.9172	8.900	8.530	8.900	8.845	9.005	341,800	8.9172	0.11%
2022-09-23	8.890	8.860	8.915	8.745	8.945	701,400	6,227,367	8.8785	8.890	8.860	8.915	8.745	8.945	701,400	8.8785	-0.73%
2022-09-22	8.955	8.925	8.980	8.895	9.080	248,002	2,222,112	8.9601	8.955	8.925	8.980	8.895	9.080	248,002	8.9601	-0.50%
2022-09-21	9.000	9.000	9.080	9.000	9.150	247,400	2,238,338	9.0474	9.000	9.000	9.080	9.000	9.150	247,400	9.0474	-2.81%
2022-09-20	9.260	9.240	9.375	9.235	9.390	267,400	2,488,200	9.3052	9.260	9.240	9.375	9.235	9.390	267,400	9.3052	1.59%
2022-09-19	9.115	9.120	9.200	9.110	9.300	419,965	3,854,282	9.1776	9.115	9.120	9.200	9.110	9.300	419,965	9.1776	-1.25%
2022-09-16	9.230	9.200	9.280	9.200	9.400	393,368	3,641,246	9.2566	9.230	9.200	9.280	9.200	9.400	393,368	9.2566	-2.94%
2022-09-15	9.510	9.505	9.590	9.450	9.805	249,200	2,374,397	9.5281	9.510	9.505	9.590	9.450	9.805	249,200	9.5281	-3.21%
2022-09-14	9.825	9.815	10.00	9.815	9.930	226,727	2,231,674	9.8430	9.825	9.815	10.00	9.815	9.930	226,727	9.8430	-2.92%
2022-09-13	10.12	10.10	10.16	10.08	10.12	202,400	2,041,082	10.084	10.12	10.10	10.16	10.08	10.12	202,400	10.084	-0.30%
2022-09-09	10.15	10.07	10.20	9.920	10.15	194,400	1,958,091	10.073	10.15	10.07	10.20	9.920	10.15	194,400	10.072	2.32%
2022-09-08	9.920	9.880	9.920	9.910	10.09	34,800	347,649	9.9899	9.920	9.880	9.920	9.910	10.09	34,800	9.9899	-1.68%
2022-09-07	10.09	9.580	10.15	10.00	10.17	280,443	2,813,753	10.033	10.09	9.580	10.15	10.00	10.17	280,443	10.033	0.60%
2022-09-06	10.03	9.880	10.08	9.840	10.05	139,600	1,389,986	9.9569	10.03	9.880	10.08	9.840	10.05	139,600	9.9569	0.50%
2022-09-05	9.980	9.960	10.05	9.960	10.12	217,000	2,170,927	10.004	9.980	9.960	10.05	9.960	10.12	217,000	10.004	-0.89%
2022-09-02	10.07	10.03	10.20	10.01	10.10	140,200	1,406,932	10.035	10.07	10.03	10.20	10.01	10.10	140,200	10.035	0.10%
2022-09-01	10.06	10.02	10.09	10.03	10.22	66,800	676,142	10.122	10.06	10.02	10.09	10.03	10.22	66,800	10.122	-1.57%
2022-08-31	10.22	10.18	10.22	10.17	10.38	142,000	1,456,248	10.255	10.22	10.18	10.22	10.17	10.38	142,000	10.255	-1.92%
2022-08-30	10.42	10.38	10.43	10.31	10.50	186,200	1,933,446	10.384	10.42	10.38	10.43	10.31	10.50	186,200	10.384	-0.19%
2022-08-29	10.44	10.38	10.48	10.35	10.50	123,000	1,281,020	10.415	10.44	10.38	10.48	10.35	10.50	123,000	10.415	-0.85%
2022-08-26	10.53	10.53	10.54	10.52	10.71	160,000	1,693,678	10.586	10.53	10.53	10.54	10.52	10.71	160,000	10.585	-1.22%
2022-08-25	10.66	10.66	10.69	10.52	10.71	253,600	2,685,252	10.589	10.66	10.66	10.69	10.52	10.71	253,600	10.589	0.38%
2022-08-24	10.62	10.60	10.66	10.61	11.06	181,000	1,939,130	10.713	10.62	10.60	10.66	10.61	11.06	181,000	10.713	-3.98%
2022-08-23	11.06	10.80	11.20	11.03	11.14	483,400	5,355,628	11.079	11.06	10.80	11.20	11.03	11.14	483,400	11.079	0.00%
2022-08-22	11.06	11.00	11.13	10.90	11.10	341,400	3,776,495	11.062	11.06	11.00	11.13	10.90	11.10	341,400	11.062	1.75%
2022-08-19	10.87	10.84	10.95	10.87	11.10	97,983	1,074,911	10.970	10.87	10.84	10.95	10.87	11.10	97,983	10.970	-2.95%
2022-08-18	11.20	11.06	11.28	11.10	11.28	169,200	1,889,270	11.166	11.20	11.06	11.28	11.10	11.28	169,200	11.166	-0.18%
2022-08-17	11.22	11.17	11.38	11.00	11.24	156,800	1,751,994	11.173	11.22	11.17	11.38	11.00	11.24	156,800	11.173	1.72%
2022-08-16	11.03	10.80	11.22	10.95	11.17	252,200	2,785,700	11.046	11.03	10.80	11.22	10.95	11.17	252,200	11.046	0.18%
2022-08-15	11.01	10.98	11.03	10.98	11.10	62,200	684,606	11.007	11.01	10.98	11.03	10.98	11.10	62,200	11.007	0.46%
2022-08-12	10.96	10.96	11.02	10.95	11.02	68,600	753,140	10.979	10.96	10.96	11.02	10.95	11.02	68,600	10.979	-1.44%
2022-08-11	11.12	11.10	11.13	10.81	11.12	110,615	1,220,677	11.035	11.12	11.10	11.13	10.81	11.12	110,615	11.035	3.15%
2022-08-10	10.78	10.71	10.90	10.72	10.92	37,400	403,680	10.794	10.78	10.71	10.90	10.72	10.92	37,400	10.794	-1.64%
2022-08-09	10.96	10.92	11.00	10.86	10.97	162,200	1,776,636	10.953	10.96	10.92	11.00	10.86	10.97	162,200	10.953	0.64%
2022-08-08	10.89	10.86	11.00	10.80	10.89	15,000	162,860	10.857	10.89	10.86	11.00	10.80	10.89	15,000	10.857	-0.18%
2022-08-05	10.91	10.90	10.91	10.78	10.93	138,965	1,507,746	10.850	10.91	10.90	10.91	10.78	10.93	138,965	10.850	1.87%
2022-08-04	10.71	10.68	10.71	10.63	10.82	94,000	1,007,338	10.716	10.71	10.68	10.71	10.63	10.82	94,000	10.716	0.56%
2022-08-03	10.65	10.62	10.67	10.63	11.03	236,600	2,526,178	10.677	10.65	10.62	10.67	10.63	11.03	236,600	10.677	-2.20%
2022-08-02	10.89	10.82	11.50	10.74	10.94	129,400	1,404,528	10.854	10.89	10.82	11.50	10.74	10.94	129,400	10.854	-1.63%
2022-08-01	11.07	11.08	11.09	10.77	11.11	84,416	929,660	11.013	11.07	11.08	11.09	10.77	11.11	84,416	11.013	1.84%
2022-07-29	10.87	10.82	10.98	10.83	11.01	357,400	3,897,706	10.906	10.87	10.82	10.98	10.83	11.01	357,400	10.906	-1.63%
2022-07-28	11.05	11.01	11.08	11.00	11.19	72,200	801,224	11.097	11.05	11.01	11.08	11.00	11.19	72,200	11.097	0.64%
2022-07-27	10.98	10.98	11.38	10.94	11.00	60,200	660,814	10.977	10.98	10.98	11.38	10.94	11.00	60,200	10.977	-0.18%
2022-07-26	11.00	10.98	11.08	10.92	11.09	174,400	1,917,130	10.993	11.00	10.98	11.08	10.92	11.09	174,400	10.993	0.00%
2022-07-25	11.00	10.94	11.00	10.96	11.04	14,600	160,866	11.018	11.00	10.94	11.00	10.96	11.04	14,600	11.018	-0.45%
2022-07-22	11.05	10.99	11.17	10.97	11.27	472,478	5,237,157	11.084	11.05	10.99	11.17	10.97	11.27	472,478	11.084	-0.72%
2022-07-21	11.13	11.10	11.32	11.11	11.28	24,800	276,948	11.167	11.13	11.10	11.32	11.11	11.28	24,800	11.167	-0.98%
2022-07-20	11.24	11.20	11.24	11.22	11.36	77,600	876,388	11.294	11.24	11.20	11.24	11.22	11.36	77,600	11.294	0.63%
2022-07-19	11.17	11.16	11.21	11.16	11.34	37,600	421,080	11.199	11.17	11.16	11.21	11.16	11.34	37,600	11.199	-2.36%
2022-07-18	11.44	11.40	11.44	11.13	11.47	221,800	2,526,588	11.391	11.44	11.40	11.44	11.13	11.47	221,800	11.391	2.88%
2022-07-15	11.12	10.98	11.14	11.11	11.52	226,910	2,569,013	11.322	11.12	10.98	11.14	11.11	11.52	226,910	11.322	-3.30%
2022-07-14	11.50	11.42	11.50	11.21	11.60	196,396	2,257,280	11.494	11.50	11.42	11.50	11.21	11.60	196,396	11.494	2.50%
2022-07-13	11.22	11.22	11.24	10.90	11.24	160,807	1,795,975	11.169	11.22	11.22	11.24	10.90	11.24	160,807	11.169	2.37%
2022-07-12	10.96	10.96	11.00	10.95	11.24	317,820	3,507,247	11.035	10.96	10.96	11.00	10.95	11.24	317,820	11.035	-2.84%
2022-07-11	11.28	11.28	11.32	11.20	11.43	234,600	2,645,956	11.279	11.28	11.28	11.32	11.20	11.43	234,600	11.279	-2.34%
2022-07-08	11.55	11.50	11.55	11.51	11.90	281,883	3,316,335	11.765	11.55	11.50	11.55	11.51	11.90	281,883	11.765	-1.03%
2022-07-07	11.67	11.67	11.70	11.48	11.69	140,000	1,624,740	11.605	11.67	11.67	11.70	11.48	11.69	140,000	11.605	1.66%
2022-07-06	11.48	11.45	11.48	11.34	11.71	138,600	1,591,944	11.486	11.48	11.45	11.48	11.34	11.71	138,600	11.486	-0.43%
2022-07-05	11.53	11.50	11.58	11.41	11.68	95,000	1,091,030	11.485	11.53	11.50	11.58	11.41	11.68	95,000	11.485	-0.95%
2022-07-04	11.64	11.58	11.66	11.28	11.68	327,400	3,807,508	11.630	11.64	11.58	11.66	11.28	11.68	327,400	11.630	1.31%
2022-06-30	11.49	11.28	11.60	11.38	11.58	341,888	3,928,387	11.490	11.49	11.28	11.60	11.38	11.58	341,888	11.490	1.23%
2022-06-29	11.35	11.31	11.40	11.29	11.63	236,800	2,713,090	11.457	11.35	11.31	11.40	11.29	11.63	236,800	11.457	-2.41%
2022-06-28	11.63	11.60	11.68	11.36	11.72	274,600	3,154,994	11.489	11.63	11.60	11.68	11.36	11.72	274,600	11.489	-0.09%
2022-06-27	11.64	11.62	11.63	11.61	11.77	334,600	3,911,878	11.691	11.64	11.62	11.63	11.61	11.77	334,600	11.691	0.43%
2022-06-24	11.59	11.58	11.61	11.29	11.61	317,200	3,650,690	11.509	11.59	11.58	11.61	11.29	11.61	317,200	11.509	2.66%
2022-06-23	11.29	11.20	11.30	10.92	11.30	161,600	1,799,770	11.137	11.29	11.20	11.30	10.92	11.30	161,600	11.137	3.11%
2022-06-22	10.95	10.88	10.95	10.90	11.16	161,310	1,775,633	11.008	10.95	10.88	10.95	10.90	11.16	161,310	11.008	-0.82%
2022-06-21	11.04	10.98	11.15	10.98	11.19	274,400	3,031,678	11.048	11.04	10.98	11.15	10.98	11.19	274,400	11.048	-1.34%
2022-06-20	11.19	11.15	11.18	10.96	11.28	750,800	8,379,764	11.161	11.19	11.15	11.18	10.96	11.28	750,800	11.161	2.29%
2022-06-17	10.94	10.94	10.96	10.30	10.96	418,600	4,485,508	10.716	10.94	10.94	10.96	10.30	10.96	418,600	10.715	3.89%
2022-06-16	10.53	10.00	10.53	10.51	10.75	195,600	2,077,108	10.619	10.53	10.00	10.53	10.51	10.75	195,600	10.619	-0.19%
2022-06-15	10.55	10.40	10.55	10.42	10.76	428,000	4,528,490	10.581	10.55	10.40	10.55	10.42	10.76	428,000	10.581	2.03%
2022-06-14	10.34	10.30	10.37	10.02	10.43	335,835	3,442,546	10.251	10.34	10.30	10.37	10.02	10.43	335,835	10.251	-0.48%
2022-06-13	10.39	10.27	10.40	10.07	10.42	292,035	3,005,126	10.290	10.39	10.27	10.40	10.07	10.42	292,035	10.290	-0.57%
2022-06-10	10.45	10.42	10.77	10.11	10.50	188,600	1,954,878	10.365	10.45	10.42	10.77	10.11	10.50	188,600	10.365	1.85%
2022-06-09	10.26	10.26	10.28	10.24	10.56	140,800	1,451,088	10.306	10.26	10.26	10.28	10.24	10.56	140,800	10.306	-3.02%
2022-06-08	10.58	10.58	10.82	10.30	10.66	519,002	5,467,225	10.534	10.58	10.58	10.82	10.30	10.66	519,002	10.534	0.38%
2022-06-07	10.54	10.53	10.54	10.43	10.63	306,200	3,218,692	10.512	10.54	10.53	10.54	10.43	10.63	306,200	10.512	-0.85%
2022-06-06	10.63	10.61	10.63	10.15	10.64	408,400	4,303,360	10.537	10.63	10.61	10.63	10.15	10.64	408,400	10.537	4.73%
2022-06-02	10.15	10.11	10.15	9.900	10.16	231,000	2,329,051	10.083	10.15	10.11	10.15	9.900	10.16	231,000	10.082	2.11%
2022-06-01	9.940	9.905	9.990	9.835	10.01	662,800	6,588,246	9.9400	9.940	9.905	9.990	9.835	10.01	662,800	9.9400	0.56%
2022-05-31	9.885	9.885	9.950	9.515	9.960	520,000	5,105,318	9.8179	9.885	9.885	9.950	9.515	9.960	520,000	9.8179	1.70%
2022-05-30	9.720	9.705	9.735	9.570	9.745	190,600	1,839,839	9.6529	9.720	9.705	9.735	9.570	9.745	190,600	9.6529	2.64%
2022-05-27	9.470	9.470	9.570	9.435	9.690	158,800	1,518,279	9.5610	9.470	9.470	9.570	9.435	9.690	158,800	9.5610	-0.26%
2022-05-26	9.495	9.460	9.465	9.330	9.550	121,800	1,152,605	9.4631	9.495	9.460	9.465	9.330	9.550	121,800	9.4631	-0.58%
2022-05-25	9.550	9.520	9.670	9.455	9.670	132,600	1,265,283	9.5421	9.550	9.520	9.670	9.455	9.670	132,600	9.5421	0.00%
2022-05-24	9.550	9.520	9.840	9.500	9.930	196,184	1,886,691	9.6169	9.550	9.520	9.840	9.500	9.930	196,184	9.6169	-3.78%
2022-05-23	9.925	9.880	9.930	9.795	9.955	147,600	1,457,510	9.8747	9.925	9.880	9.930	9.795	9.955	147,600	9.8747	-0.70%
2022-05-20	9.995	9.980	9.985	9.700	10.00	284,200	2,802,411	9.8607	9.995	9.980	9.985	9.700	10.00	284,200	9.8607	4.11%
2022-05-19	9.600	9.550	9.700	9.520	9.650	365,100	3,506,820	9.6051	9.600	9.550	9.700	9.520	9.650	365,100	9.6051	-0.83%
2022-05-18	9.680	9.680	9.690	9.640	9.760	192,587	1,869,108	9.7053	9.680	9.680	9.690	9.640	9.760	192,587	9.7053	0.16%
2022-05-17	9.665	9.660	9.685	9.465	9.685	149,800	1,436,328	9.5883	9.665	9.660	9.685	9.465	9.685	149,800	9.5883	2.60%
2022-05-16	9.420	9.310	9.420	9.385	9.680	213,600	2,042,305	9.5614	9.420	9.310	9.420	9.385	9.680	213,600	9.5614	-1.26%
2022-05-13	9.540	9.500	9.550	9.385	9.545	381,000	3,616,519	9.4922	9.540	9.500	9.550	9.385	9.545	381,000	9.4922	1.17%
2022-05-12	9.430	9.400	9.500	9.415	9.630	223,148	2,121,105	9.5054	9.430	9.400	9.500	9.415	9.630	223,148	9.5054	-2.08%
2022-05-11	9.630	9.630	9.650	9.480	9.850	405,698	3,949,615	9.7354	9.630	9.630	9.650	9.480	9.850	405,698	9.7354	2.88%
2022-05-10	9.360	9.320	9.380	8.850	9.440	1,127,422	10,539,544	9.3484	9.360	9.320	9.380	8.850	9.440	1,127,422	9.3484	1.74%
2022-05-06	9.200	9.200	9.250	9.200	9.415	174,614	1,622,069	9.2895	9.200	9.200	9.250	9.200	9.415	174,614	9.2895	-3.56%
2022-05-05	9.540	9.500	9.600	9.390	9.700	187,000	1,779,035	9.5136	9.540	9.500	9.600	9.390	9.700	187,000	9.5136	0.58%
2022-05-04	9.485	9.485	9.550	9.480	9.585	41,000	389,687	9.5046	9.485	9.485	9.550	9.480	9.585	41,000	9.5046	-0.47%
2022-05-03	9.530	9.520	9.545	9.405	9.590	129,200	1,227,439	9.5003	9.530	9.520	9.545	9.405	9.590	129,200	9.5003	-1.75%
2022-04-29	9.700	9.695	9.700	9.230	9.730	636,800	6,097,031	9.5745	9.700	9.695	9.700	9.230	9.730	636,800	9.5745	4.13%
2022-04-28	9.315	9.280	9.330	9.200	9.500	132,400	1,238,270	9.3525	9.315	9.280	9.330	9.200	9.500	132,400	9.3525	-1.90%
2022-04-27	9.495	9.495	9.500	8.890	9.535	627,800	5,745,005	9.1510	9.495	9.495	9.500	8.890	9.535	627,800	9.1510	5.15%
2022-04-26	9.030	9.010	9.040	9.010	9.305	563,036	5,129,702	9.1108	9.030	9.010	9.040	9.010	9.305	563,036	9.1108	-0.33%
2022-04-25	9.060	9.040	9.060	9.005	9.685	764,200	7,046,648	9.2209	9.060	9.040	9.060	9.005	9.685	764,200	9.2209	-6.60%
2022-04-22	9.700	9.700	10.95	9.675	9.810	515,800	5,018,371	9.7293	9.700	9.700	10.95	9.675	9.810	515,800	9.7293	-1.12%
2022-04-21	9.810	9.815	9.900	9.780	10.19	393,000	3,911,562	9.9531	9.810	9.815	9.900	9.780	10.19	393,000	9.9531	-2.39%
2022-04-20	10.05	10.05	10.13	10.03	10.52	955,800	9,707,460	10.156	10.05	10.05	10.13	10.03	10.52	955,800	10.156	-4.29%
2022-04-19	10.50	10.50	10.56	10.50	10.83	941,400	10,011,334	10.635	10.50	10.50	10.56	10.50	10.83	941,400	10.635	-0.94%
2022-04-14	10.60	10.60	10.71	10.53	10.81	753,400	8,040,008	10.672	10.60	10.60	10.71	10.53	10.81	753,400	10.672	0.00%
2022-04-13	10.60	10.60	10.66	10.60	10.84	377,744	4,042,797	10.703	10.60	10.60	10.66	10.60	10.84	377,744	10.702	-2.21%
2022-04-12	10.84	10.78	10.86	10.60	11.00	511,088	5,494,411	10.750	10.84	10.78	10.86	10.60	11.00	511,088	10.750	2.55%
2022-04-11	10.57	10.57	10.61	10.56	11.00	497,200	5,288,944	10.638	10.57	10.57	10.61	10.56	11.00	497,200	10.637	-4.34%
2022-04-08	11.05	11.04	11.16	11.00	11.26	184,598	2,046,421	11.086	11.05	11.04	11.16	11.00	11.26	184,598	11.086	-0.45%
2022-04-07	11.10	11.10	11.20	11.07	11.35	430,800	4,794,706	11.130	11.10	11.10	11.20	11.07	11.35	430,800	11.130	-2.20%
2022-04-06	11.35	11.29	11.35	11.29	11.50	280,000	3,170,126	11.322	11.35	11.29	11.35	11.29	11.50	280,000	11.322	-1.39%
2022-04-04	11.51	11.51	11.52	11.47	11.58	314,150	3,616,552	11.512	11.51	11.51	11.52	11.47	11.58	314,150	11.512	1.32%
2022-04-01	11.36	11.34	11.36	11.36	11.64	429,000	4,922,274	11.474	11.36	11.34	11.36	11.36	11.64	429,000	11.474	-2.41%
2022-03-31	11.64	11.49	11.64	11.46	11.80	193,000	2,223,120	11.519	11.64	11.49	11.64	11.46	11.80	193,000	11.519	0.09%
2022-03-30	11.63	11.62	11.63	11.31	11.67	930,400	10,716,174	11.518	11.63	11.62	11.63	11.31	11.67	930,400	11.518	3.84%
2022-03-29	11.20	11.13	11.21	11.11	11.35	207,000	2,323,064	11.223	11.20	11.13	11.21	11.11	11.35	207,000	11.223	0.45%
2022-03-28	11.15	11.12	11.15	11.10	11.32	231,000	2,579,536	11.167	11.15	11.12	11.15	11.10	11.32	231,000	11.167	-1.85%
2022-03-25	11.36	11.35	11.38	11.33	11.70	293,065	3,350,750	11.434	11.36	11.35	11.38	11.33	11.70	293,065	11.433	-2.49%
2022-03-24	11.65	11.52	11.70	11.40	11.70	934,806	10,838,513	11.594	11.65	11.52	11.70	11.40	11.70	934,806	11.594	0.09%
2022-03-23	11.64	11.55	11.70	11.56	11.75	271,600	3,166,476	11.659	11.64	11.55	11.70	11.56	11.75	271,600	11.659	0.00%
2022-03-22	11.64	11.60	11.72	11.55	11.69	387,863	4,505,975	11.617	11.64	11.60	11.72	11.55	11.69	387,863	11.617	-0.77%
2022-03-21	11.73	11.73	11.87	11.60	11.87	196,874	2,315,188	11.760	11.73	11.73	11.87	11.60	11.87	196,874	11.760	0.43%
2022-03-18	11.68	11.68	11.72	11.50	11.78	262,400	3,058,352	11.655	11.68	11.68	11.72	11.50	11.78	262,400	11.655	-0.60%
2022-03-17	11.75	11.73	11.77	11.66	11.98	905,000	10,658,758	11.778	11.75	11.73	11.77	11.66	11.98	905,000	11.778	2.53%
2022-03-16	11.46	11.44	11.46	10.68	11.48	1,386,100	15,307,794	11.044	11.46	11.44	11.46	10.68	11.48	1,386,100	11.044	7.81%
2022-03-15	10.63	10.60	10.66	10.60	11.26	1,702,391	18,414,367	10.817	10.63	10.60	10.66	10.60	11.26	1,702,391	10.817	-1.67%
2022-03-14	10.81	10.81	10.88	10.81	11.40	659,000	7,365,300	11.177	10.81	10.81	10.88	10.81	11.40	659,000	11.176	-6.65%
2022-03-11	11.58	11.50	11.58	11.09	11.64	723,546	8,279,245	11.443	11.58	11.50	11.58	11.09	11.64	723,546	11.443	3.30%
2022-03-10	11.21	11.20	11.21	11.17	11.60	534,900	6,092,200	11.389	11.21	11.20	11.21	11.17	11.60	534,900	11.389	0.54%
2022-03-09	11.15	11.13	11.19	10.69	11.36	1,016,400	11,176,042	10.996	11.15	11.13	11.19	10.69	11.36	1,016,400	10.996	-0.09%
2022-03-08	11.16	11.14	11.20	11.14	11.51	565,400	6,373,014	11.272	11.16	11.14	11.20	11.14	11.51	565,400	11.272	-1.50%
2022-03-07	11.33	11.32	11.38	11.33	11.91	539,283	6,190,320	11.479	11.33	11.32	11.38	11.33	11.91	539,283	11.479	-4.87%
2022-03-04	11.91	11.91	11.95	11.86	12.19	390,200	4,678,638	11.990	11.91	11.91	11.95	11.86	12.19	390,200	11.990	-1.73%
2022-03-03	12.12	12.10	12.13	12.10	12.30	105,200	1,285,378	12.218	12.12	12.10	12.13	12.10	12.30	105,200	12.218	-1.14%
2022-03-02	12.26	12.26	12.32	12.22	12.50	236,000	2,899,032	12.284	12.26	12.26	12.32	12.22	12.50	236,000	12.284	-2.08%
2022-03-01	12.52	12.51	12.60	12.48	12.65	317,400	3,981,634	12.545	12.52	12.51	12.60	12.48	12.65	317,400	12.545	-0.63%
2022-02-28	12.60	12.57	12.60	12.34	12.60	229,600	2,872,792	12.512	12.60	12.57	12.60	12.34	12.60	229,600	12.512	1.20%
2022-02-25	12.45	12.45	12.46	12.30	12.55	346,000	4,309,980	12.457	12.45	12.45	12.46	12.30	12.55	346,000	12.457	3.23%
2022-02-24	12.06	12.03	12.08	11.96	12.38	531,386	6,438,406	12.116	12.06	12.03	12.08	11.96	12.38	531,386	12.116	-2.58%
2022-02-23	12.38	12.29	12.39	11.98	12.38	283,800	3,492,872	12.308	12.38	12.29	12.39	11.98	12.38	283,800	12.308	3.25%
2022-02-22	11.99	11.94	12.00	11.85	12.08	330,700	3,948,893	11.941	11.99	11.94	12.00	11.85	12.08	330,700	11.941	-1.32%
2022-02-21	12.15	12.11	12.15	12.10	12.28	218,200	2,650,946	12.149	12.15	12.11	12.15	12.10	12.28	218,200	12.149	-1.06%
2022-02-18	12.28	12.26	12.30	12.12	12.30	962,600	11,781,610	12.239	12.28	12.26	12.30	12.12	12.30	962,600	12.239	-0.16%
2022-02-17	12.30	12.26	12.30	12.16	12.41	206,000	2,535,512	12.308	12.30	12.26	12.30	12.16	12.41	206,000	12.308	0.74%
2022-02-16	12.21	12.18	12.28	12.14	12.29	89,400	1,092,264	12.218	12.21	12.18	12.28	12.14	12.29	89,400	12.218	0.41%
2022-02-15	12.16	12.13	12.18	11.82	12.16	685,200	8,252,592	12.044	12.16	12.13	12.18	11.82	12.16	685,200	12.044	3.58%
2022-02-14	11.74	11.74	11.98	11.69	12.00	222,600	2,624,126	11.789	11.74	11.74	11.98	11.69	12.00	222,600	11.789	-1.01%
2022-02-11	11.86	11.86	11.87	11.80	12.15	896,667	10,680,581	11.911	11.86	11.86	11.87	11.80	12.15	896,667	11.911	-2.79%
2022-02-10	12.20	12.16	12.20	12.06	12.44	1,006,001	12,240,541	12.168	12.20	12.16	12.20	12.06	12.44	1,006,001	12.168	-1.61%
2022-02-09	12.40	12.36	12.45	12.13	12.45	527,330	6,516,746	12.358	12.40	12.36	12.45	12.13	12.45	527,330	12.358	1.14%
2022-02-08	12.26	12.25	12.26	12.00	12.50	415,200	5,065,818	12.201	12.26	12.25	12.26	12.00	12.50	415,200	12.201	-2.85%
2022-02-07	12.62	12.55	12.62	12.50	12.90	393,600	5,012,388	12.735	12.62	12.55	12.62	12.50	12.90	393,600	12.735	-0.63%
2022-02-04	12.70	12.68	12.70	12.50	12.71	325,800	4,110,746	12.617	12.70	12.68	12.70	12.50	12.71	325,800	12.617	1.36%
2022-01-31	12.53	12.52	12.60	12.45	12.59	179,200	2,246,306	12.535	12.53	12.52	12.60	12.45	12.59	179,200	12.535	0.32%
2022-01-28	12.49	12.46	12.70	12.38	12.72	471,000	5,897,816	12.522	12.49	12.46	12.70	12.38	12.72	471,000	12.522	-0.08%
2022-01-27	12.50	12.50	12.52	12.47	12.90	782,400	9,872,880	12.619	12.50	12.50	12.52	12.47	12.90	782,400	12.619	-3.62%
2022-01-26	12.97	12.86	13.10	12.76	12.97	141,600	1,825,328	12.891	12.97	12.86	13.10	12.76	12.97	141,600	12.891	1.49%
2022-01-25	12.78	12.78	12.80	12.77	13.18	907,900	11,728,112	12.918	12.78	12.78	12.80	12.77	13.18	907,900	12.918	-3.03%
2022-01-24	13.18	13.18	13.27	13.02	13.29	420,600	5,551,196	13.198	13.18	13.18	13.27	13.02	13.29	420,600	13.198	0.15%
2022-01-21	13.16	13.16	13.18	13.09	13.35	429,357	5,657,772	13.177	13.16	13.16	13.18	13.09	13.35	429,357	13.177	-1.28%
2022-01-20	13.33	13.32	13.42	13.30	13.43	291,800	3,899,878	13.365	13.33	13.32	13.42	13.30	13.43	291,800	13.365	0.08%
2022-01-19	13.32	13.32	13.35	13.24	13.60	180,000	2,410,746	13.393	13.32	13.32	13.35	13.24	13.60	180,000	13.393	-2.63%
2022-01-18	13.68	13.67	13.80	13.61	14.20	908,200	12,493,000	13.756	13.68	13.67	13.80	13.61	14.20	908,200	13.756	-0.80%
2022-01-17	13.79	13.72	13.79	13.50	13.79	189,361	2,591,401	13.685	13.79	13.72	13.79	13.50	13.79	189,361	13.685	2.15%
2022-01-14	13.50	13.50	13.53	13.20	13.55	249,600	3,350,078	13.422	13.50	13.50	13.53	13.20	13.55	249,600	13.422	1.12%
2022-01-13	13.35	13.34	13.50	13.30	13.65	279,800	3,752,734	13.412	13.35	13.34	13.50	13.30	13.65	279,800	13.412	-2.20%
2022-01-12	13.65	13.59	13.65	13.25	13.65	1,399,233	18,888,993	13.500	13.65	13.59	13.65	13.25	13.65	1,399,233	13.500	4.04%
2022-01-11	13.12	13.12	13.13	13.11	13.35	285,185	3,754,358	13.165	13.12	13.12	13.13	13.11	13.35	285,185	13.165	-1.72%
2022-01-10	13.35	13.30	13.42	13.15	13.43	482,400	6,421,598	13.312	13.35	13.30	13.42	13.15	13.43	482,400	13.312	0.07%
2022-01-07	13.34	13.32	13.34	13.32	13.51	447,216	5,984,689	13.382	13.34	13.32	13.34	13.32	13.51	447,216	13.382	-0.97%
2022-01-06	13.47	13.46	13.50	13.35	14.27	532,400	7,164,070	13.456	13.47	13.46	13.50	13.35	14.27	532,400	13.456	-1.10%
2022-01-05	13.62	13.61	13.62	13.56	14.04	693,500	9,511,994	13.716	13.62	13.61	13.62	13.56	14.04	693,500	13.716	-3.47%
2022-01-04	14.11	14.10	14.11	14.03	14.46	168,000	2,369,758	14.106	14.11	14.10	14.11	14.03	14.46	168,000	14.106	-2.42%
2022-01-03	14.46	14.43	14.46	14.37	14.50	132,000	1,904,106	14.425	14.46	14.43	14.46	14.37	14.50	132,000	14.425	0.49%
2021-12-31	14.39	14.38	14.39	14.37	14.53	117,627	1,696,698	14.424	14.39	14.38	14.39	14.37	14.53	117,627	14.424	-0.48%
2021-12-30	14.46	14.46	14.60	14.12	14.50	1,534,498	22,096,052	14.400	14.46	14.46	14.60	14.12	14.50	1,534,498	14.400	2.41%
2021-12-29	14.12	14.09	14.11	14.09	14.25	70,600	998,420	14.142	14.12	14.09	14.11	14.09	14.25	70,600	14.142	-1.19%
2021-12-28	14.29	14.29	14.31	14.10	14.33	548,800	7,798,208	14.210	14.29	14.29	14.31	14.10	14.33	548,800	14.210	0.35%
2021-12-24	14.24	14.24	14.53	14.16	14.57	176,600	2,522,700	14.285	14.24	14.24	14.53	14.16	14.57	176,600	14.285	-2.00%
2021-12-23	14.53	14.46	14.53	14.40	14.60	264,000	3,825,592	14.491	14.53	14.46	14.53	14.40	14.60	264,000	14.491	0.21%
2021-12-22	14.50	14.46	14.50	14.42	14.53	120,400	1,746,376	14.505	14.50	14.46	14.50	14.42	14.53	120,400	14.505	0.69%
2021-12-21	14.40	14.38	14.44	14.17	14.54	327,802	4,687,662	14.300	14.40	14.38	14.44	14.17	14.54	327,802	14.300	0.98%
2021-12-20	14.26	14.25	14.28	14.25	14.78	1,067,800	15,395,224	14.418	14.26	14.25	14.28	14.25	14.78	1,067,800	14.418	-3.45%
2021-12-17	14.77	14.77	14.79	14.73	15.10	324,800	4,802,944	14.787	14.77	14.77	14.79	14.73	15.10	324,800	14.787	-2.19%
2021-12-16	15.10	15.08	15.10	14.92	15.10	128,400	1,930,990	15.039	15.10	15.08	15.10	14.92	15.10	128,400	15.039	0.94%
2021-12-15	14.96	14.88	14.90	14.89	15.15	386,600	5,822,394	15.061	14.96	14.88	14.90	14.89	15.15	386,600	15.061	-0.40%
2021-12-14	15.02	15.00	15.09	15.00	15.09	118,341	1,778,381	15.028	15.02	15.00	15.09	15.00	15.09	118,341	15.028	0.00%
2021-12-13	15.02	15.02	15.07	14.95	15.14	853,244	12,839,219	15.048	15.02	15.02	15.07	14.95	15.14	853,244	15.048	0.07%
2021-12-10	15.01	14.91	15.01	14.68	15.03	496,400	7,437,968	14.984	15.01	14.91	15.01	14.68	15.03	496,400	14.984	-0.27%
2021-12-09	15.05	15.01	15.05	14.72	15.06	565,200	8,477,612	14.999	15.05	15.01	15.05	14.72	15.06	565,200	14.999	1.90%
2021-12-08	14.77	14.77	14.80	14.51	14.81	282,400	4,160,112	14.731	14.77	14.77	14.80	14.51	14.81	282,400	14.731	1.86%
2021-12-07	14.50	14.50	14.54	14.40	14.72	426,598	6,195,342	14.523	14.50	14.50	14.54	14.40	14.72	426,598	14.523	-0.89%
2021-12-06	14.63	14.63	14.65	14.63	15.00	1,070,010	15,758,006	14.727	14.63	14.63	14.65	14.63	15.00	1,070,010	14.727	-1.94%
2021-12-03	14.92	14.92	15.00	14.83	14.99	219,200	3,271,396	14.924	14.92	14.92	15.00	14.83	14.99	219,200	14.924	0.13%
2021-12-02	14.90	14.92	14.99	14.88	15.06	187,600	2,812,338	14.991	14.90	14.92	14.99	14.88	15.06	187,600	14.991	-0.67%
2021-12-01	15.00	14.96	15.00	14.93	15.24	120,200	1,806,074	15.026	15.00	14.96	15.00	14.93	15.24	120,200	15.026	-0.46%
2021-11-30	15.07	15.07	15.20	15.00	15.15	382,000	5,755,122	15.066	15.07	15.07	15.20	15.00	15.15	382,000	15.066	-0.20%
2021-11-29	15.10	15.10	15.14	14.80	15.20	411,800	6,208,442	15.076	15.10	15.10	15.14	14.80	15.20	411,800	15.076	1.48%
2021-11-26	14.88	14.88	14.92	14.87	15.08	224,600	3,348,190	14.907	14.88	14.88	14.92	14.87	15.08	224,600	14.907	-0.47%
2021-11-25	14.95	14.95	15.00	14.90	15.04	265,600	3,974,674	14.965	14.95	14.95	15.00	14.90	15.04	265,600	14.965	-0.40%
2021-11-24	15.01	15.00	15.09	14.96	15.20	351,000	5,268,512	15.010	15.01	15.00	15.09	14.96	15.20	351,000	15.010	-0.07%
2021-11-23	15.02	15.02	15.05	14.98	15.15	397,050	5,966,234	15.026	15.02	15.02	15.05	14.98	15.15	397,050	15.026	-0.73%
2021-11-22	15.13	15.13	15.14	14.78	15.14	834,000	12,504,560	14.994	15.13	15.13	15.14	14.78	15.14	834,000	14.993	2.37%
2021-11-19	14.78	14.75	14.80	14.55	14.79	596,738	8,775,578	14.706	14.78	14.75	14.80	14.55	14.79	596,738	14.706	1.44%
2021-11-18	14.57	14.51	14.60	14.51	14.71	315,400	4,593,218	14.563	14.57	14.51	14.60	14.51	14.71	315,400	14.563	-0.88%
2021-11-17	14.70	14.70	14.75	14.58	14.77	211,000	3,092,496	14.656	14.70	14.70	14.75	14.58	14.77	211,000	14.656	0.62%
2021-11-16	14.61	14.62	14.76	14.57	14.83	310,600	4,544,800	14.632	14.61	14.62	14.76	14.57	14.83	310,600	14.632	-0.75%
2021-11-15	14.72	14.68	14.87	14.60	14.90	254,400	3,745,292	14.722	14.72	14.68	14.87	14.60	14.90	254,400	14.722	-0.88%
2021-11-12	14.85	14.84	14.85	14.73	14.97	1,190,400	17,672,986	14.846	14.85	14.84	14.85	14.73	14.97	1,190,400	14.846	0.20%
2021-11-11	14.82	14.80	14.82	14.61	14.82	412,158	6,091,762	14.780	14.82	14.80	14.82	14.61	14.82	412,158	14.780	1.44%
2021-11-10	14.61	14.60	14.78	14.31	14.65	506,200	7,352,700	14.525	14.61	14.60	14.78	14.31	14.65	506,200	14.525	-0.14%
2021-11-09	14.63	14.58	14.63	14.49	14.65	182,400	2,659,740	14.582	14.63	14.58	14.63	14.49	14.65	182,400	14.582	0.90%
2021-11-08	14.50	14.49	14.50	14.37	14.56	248,800	3,601,768	14.477	14.50	14.49	14.50	14.37	14.56	248,800	14.477	0.90%
2021-11-05	14.37	14.35	14.37	14.37	14.48	74,144	1,068,515	14.411	14.37	14.35	14.37	14.37	14.48	74,144	14.411	-0.55%
2021-11-04	14.45	14.44	14.45	14.19	14.50	488,000	7,044,730	14.436	14.45	14.44	14.45	14.19	14.50	488,000	14.436	1.26%
2021-11-03	14.27	14.20	14.26	14.17	14.48	126,400	1,808,928	14.311	14.27	14.20	14.26	14.17	14.48	126,400	14.311	-0.49%
2021-11-02	14.34	14.20	14.34	14.20	14.48	389,000	5,570,884	14.321	14.34	14.20	14.34	14.20	14.48	389,000	14.321	0.28%
2021-11-01	14.30	14.25	14.30	14.20	14.49	304,800	4,371,914	14.344	14.30	14.25	14.30	14.20	14.49	304,800	14.344	-0.63%
2021-10-29	14.39	14.38	14.39	13.97	14.42	631,800	9,060,316	14.341	14.39	14.38	14.39	13.97	14.42	631,800	14.340	2.06%
2021-10-28	14.10	14.10	14.15	14.00	14.24	683,360	9,642,628	14.111	14.10	14.10	14.15	14.00	14.24	683,360	14.111	-0.63%
2021-10-27	14.19	14.18	14.23	14.10	14.31	199,800	2,836,132	14.195	14.19	14.18	14.23	14.10	14.31	199,800	14.195	-1.18%
2021-10-26	14.36	14.36	14.41	14.30	14.50	458,200	6,596,216	14.396	14.36	14.36	14.41	14.30	14.50	458,200	14.396	0.00%
2021-10-25	14.36	14.36	14.38	14.19	14.38	332,421	4,762,262	14.326	14.36	14.36	14.38	14.19	14.38	332,421	14.326	1.20%
2021-10-22	14.19	14.10	14.19	13.96	14.19	216,600	3,055,602	14.107	14.19	14.10	14.19	13.96	14.19	216,600	14.107	1.50%
2021-10-21	13.98	13.96	14.11	13.92	14.17	1,085,217	15,177,139	13.985	13.98	13.96	14.11	13.92	14.17	1,085,217	13.985	-0.92%
2021-10-20	14.11	14.10	14.19	14.05	14.21	534,800	7,564,000	14.144	14.11	14.10	14.19	14.05	14.21	534,800	14.144	-0.07%
2021-10-19	14.12	14.12	14.14	14.00	14.14	297,200	4,184,740	14.081	14.12	14.12	14.14	14.00	14.14	297,200	14.081	1.22%
2021-10-18	13.95	13.96	14.08	13.75	14.07	416,200	5,800,430	13.937	13.95	13.96	14.08	13.75	14.07	416,200	13.937	-0.36%
2021-10-15	14.00	13.97	14.00	13.62	14.00	804,579	11,086,399	13.779	14.00	13.97	14.00	13.62	14.00	804,579	13.779	5.34%
2021-10-12	13.29	13.28	13.56	13.16	13.59	437,070	5,813,201	13.300	13.29	13.28	13.56	13.16	13.59	437,070	13.300	-2.49%
2021-10-11	13.63	13.60	13.86	13.55	13.84	120,800	1,656,270	13.711	13.63	13.60	13.86	13.55	13.84	120,800	13.711	-1.23%
2021-10-08	13.80	13.74	13.80	13.70	13.96	617,008	8,515,378	13.801	13.80	13.74	13.80	13.70	13.96	617,008	13.801	0.58%
2021-10-07	13.72	13.70	13.72	13.63	13.74	317,800	4,348,758	13.684	13.72	13.70	13.72	13.63	13.74	317,800	13.684	1.03%
2021-10-06	13.58	13.55	13.62	13.46	13.62	293,391	3,977,349	13.557	13.58	13.55	13.62	13.46	13.62	293,391	13.556	0.15%
2021-10-05	13.56	13.56	13.62	13.50	13.61	486,600	6,594,144	13.552	13.56	13.56	13.62	13.50	13.61	486,600	13.551	-0.29%
2021-10-04	13.60	13.59	13.68	13.58	13.84	171,000	2,332,670	13.641	13.60	13.59	13.68	13.58	13.84	171,000	13.641	-1.31%
2021-09-30	13.78	13.71	13.80	13.43	13.81	732,600	10,032,602	13.695	13.78	13.71	13.80	13.43	13.81	732,600	13.695	2.76%
2021-09-29	13.41	13.41	13.48	13.41	13.62	316,000	4,262,220	13.488	13.41	13.41	13.48	13.41	13.62	316,000	13.488	-1.40%
2021-09-28	13.60	13.61	13.63	13.38	13.84	289,800	3,953,960	13.644	13.60	13.61	13.63	13.38	13.84	289,800	13.644	-0.44%
2021-09-27	13.66	13.66	13.70	13.60	13.88	346,992	4,756,907	13.709	13.66	13.66	13.70	13.60	13.88	346,992	13.709	0.52%
2021-09-24	13.59	13.52	13.59	13.44	13.74	187,600	2,561,872	13.656	13.59	13.52	13.59	13.44	13.74	187,600	13.656	1.12%
2021-09-23	13.44	13.40	13.44	13.26	13.50	494,163	6,650,091	13.457	13.44	13.40	13.44	13.26	13.50	494,163	13.457	2.28%
2021-09-21	13.14	13.13	13.15	12.99	13.20	962,869	12,640,171	13.128	13.14	13.13	13.15	12.99	13.20	962,869	13.128	0.61%
2021-09-20	13.06	13.03	13.06	12.98	13.30	1,097,829	14,348,829	13.070	13.06	13.03	13.06	12.98	13.30	1,097,829	13.070	-4.11%
2021-09-17	13.62	13.58	13.63	13.32	13.63	364,800	4,920,124	13.487	13.62	13.58	13.63	13.32	13.63	364,800	13.487	1.95%
2021-09-16	13.36	13.35	13.37	13.36	13.63	759,000	10,232,882	13.482	13.36	13.35	13.37	13.36	13.63	759,000	13.482	-1.91%
2021-09-15	13.62	13.61	13.69	13.55	13.74	285,800	3,888,636	13.606	13.62	13.61	13.69	13.55	13.74	285,800	13.606	-0.87%
2021-09-14	13.74	13.73	13.89	13.63	13.97	412,000	5,697,712	13.829	13.74	13.73	13.89	13.63	13.97	412,000	13.829	0.96%
2021-09-13	13.61	13.53	13.64	13.52	13.74	363,651	4,944,504	13.597	13.61	13.53	13.64	13.52	13.74	363,651	13.597	-1.31%
2021-09-10	13.79	13.78	13.88	13.64	13.90	385,000	5,297,186	13.759	13.79	13.78	13.88	13.64	13.90	385,000	13.759	0.80%
2021-09-09	13.68	13.64	13.68	13.49	13.75	267,400	3,638,622	13.607	13.68	13.64	13.68	13.49	13.75	267,400	13.607	0.00%
2021-09-08	13.68	13.65	13.68	13.64	14.00	463,800	6,404,460	13.809	13.68	13.65	13.68	13.64	14.00	463,800	13.809	-1.37%
2021-09-07	13.87	13.87	13.91	13.72	13.92	202,598	2,799,170	13.816	13.87	13.87	13.91	13.72	13.92	202,598	13.816	0.87%
2021-09-06	13.75	13.80	13.82	13.20	13.83	922,800	12,676,928	13.738	13.75	13.80	13.82	13.20	13.83	922,800	13.737	4.17%
2021-09-03	13.20	13.18	13.24	13.13	13.49	1,047,000	13,896,656	13.273	13.20	13.18	13.24	13.13	13.49	1,047,000	13.273	-1.57%
2021-09-02	13.41	13.38	13.48	13.36	13.70	500,600	6,752,702	13.489	13.41	13.38	13.48	13.36	13.70	500,600	13.489	-1.61%
2021-09-01	13.63	13.56	13.69	13.29	13.75	625,800	8,456,360	13.513	13.63	13.56	13.69	13.29	13.75	625,800	13.513	-0.66%
2021-08-31	13.72	13.66	14.04	13.52	14.01	481,200	6,572,066	13.658	13.72	13.66	14.04	13.52	14.01	481,200	13.658	-1.22%
2021-08-30	13.89	13.80	13.96	13.80	14.08	192,600	2,678,354	13.906	13.89	13.80	13.96	13.80	14.08	192,600	13.906	0.73%
2021-08-27	13.79	13.81	13.87	13.70	14.01	114,600	1,591,868	13.891	13.79	13.81	13.87	13.70	14.01	114,600	13.891	-0.93%
2021-08-26	13.92	13.92	14.00	13.81	14.27	296,070	4,127,901	13.942	13.92	13.92	14.00	13.81	14.27	296,070	13.942	-2.32%
2021-08-25	14.25	14.20	14.24	14.01	14.28	265,000	3,744,702	14.131	14.25	14.20	14.24	14.01	14.28	265,000	14.131	0.35%
2021-08-24	14.20	14.09	14.24	13.88	14.22	370,200	5,230,622	14.129	14.20	14.09	14.24	13.88	14.22	370,200	14.129	2.38%
2021-08-23	13.87	13.84	13.91	13.58	14.00	423,800	5,823,292	13.741	13.87	13.84	13.91	13.58	14.00	423,800	13.741	3.90%
2021-08-20	13.35	13.35	13.50	13.27	13.77	1,034,994	13,886,404	13.417	13.35	13.35	13.50	13.27	13.77	1,034,994	13.417	-3.05%
2021-08-19	13.77	13.78	13.84	13.67	13.96	547,000	7,537,924	13.781	13.77	13.78	13.84	13.67	13.96	547,000	13.780	0.81%
2021-08-18	13.66	13.66	13.75	13.56	13.87	382,000	5,245,700	13.732	13.66	13.66	13.75	13.56	13.87	382,000	13.732	0.44%
2021-08-17	13.60	13.60	13.65	13.55	14.05	812,100	11,170,024	13.755	13.60	13.60	13.65	13.55	14.05	812,100	13.754	-2.51%
2021-08-16	13.95	13.93	13.98	13.94	14.15	668,400	9,354,234	13.995	13.95	13.93	13.98	13.94	14.15	668,400	13.995	-1.41%
2021-08-13	14.15	14.15	14.16	14.11	14.57	846,600	11,995,140	14.169	14.15	14.15	14.16	14.11	14.57	846,600	14.169	-1.26%
2021-08-12	14.33	14.33	14.35	14.30	14.59	309,793	4,461,656	14.402	14.33	14.33	14.35	14.30	14.59	309,793	14.402	-1.58%
2021-08-11	14.56	14.56	14.62	14.52	14.70	687,328	10,042,105	14.610	14.56	14.56	14.62	14.52	14.70	687,328	14.610	-0.41%
2021-08-10	14.62	14.62	14.74	14.50	14.74	326,000	4,754,994	14.586	14.62	14.62	14.74	14.50	14.74	326,000	14.586	0.00%
2021-08-09	14.62	14.57	14.63	14.44	14.73	268,600	3,905,624	14.541	14.62	14.57	14.63	14.44	14.73	268,600	14.541	-1.02%
2021-08-06	14.77	14.76	14.80	14.75	15.00	252,711	3,758,669	14.873	14.77	14.76	14.80	14.75	15.00	252,711	14.873	-0.94%
2021-08-05	14.91	14.91	14.94	14.83	15.06	548,479	8,189,811	14.932	14.91	14.91	14.94	14.83	15.06	548,479	14.932	-0.40%
2021-08-04	14.97	14.97	15.00	14.65	15.04	1,703,600	25,422,376	14.923	14.97	14.97	15.00	14.65	15.04	1,703,600	14.923	1.84%
2021-08-03	14.70	14.70	14.80	14.67	14.90	822,503	12,160,652	14.785	14.70	14.70	14.80	14.67	14.90	822,503	14.785	-1.14%
2021-08-02	14.87	14.87	14.90	14.41	14.90	803,300	11,832,428	14.730	14.87	14.87	14.90	14.41	14.90	803,300	14.730	2.34%
2021-07-30	14.53	14.50	14.57	14.20	14.75	1,141,000	16,603,148	14.551	14.53	14.50	14.57	14.20	14.75	1,141,000	14.551	-1.09%
2021-07-29	14.69	14.68	14.70	13.91	14.78	591,200	8,533,958	14.435	14.69	14.68	14.70	13.91	14.78	591,200	14.435	7.07%
2021-07-28	13.72	13.72	13.73	13.27	13.84	2,141,800	29,031,942	13.555	13.72	13.72	13.73	13.27	13.84	2,141,800	13.555	3.47%
2021-07-27	13.26	13.26	13.36	13.12	14.43	2,181,200	29,736,746	13.633	13.26	13.26	13.36	13.12	14.43	2,181,200	13.633	-6.22%
2021-07-26	14.14	14.14	14.16	13.90	14.67	1,596,400	22,845,226	14.311	14.14	14.14	14.16	13.90	14.67	1,596,400	14.310	-3.81%
2021-07-23	14.70	14.67	14.70	14.67	15.08	610,241	9,029,926	14.797	14.70	14.67	14.70	14.67	15.08	610,241	14.797	-2.52%
2021-07-22	15.08	15.08	15.10	14.90	15.15	464,376	6,982,120	15.036	15.08	15.08	15.10	14.90	15.15	464,376	15.035	0.20%
2021-07-21	15.05	15.04	15.05	14.66	15.10	763,500	11,365,825	14.887	15.05	15.04	15.05	14.66	15.10	763,500	14.886	3.29%
2021-07-20	14.57	14.57	14.70	14.43	14.76	1,297,699	18,868,669	14.540	14.57	14.57	14.70	14.43	14.76	1,297,699	14.540	0.41%
2021-07-19	14.51	14.51	14.54	14.48	14.76	508,300	7,415,168	14.588	14.51	14.51	14.54	14.48	14.76	508,300	14.588	-0.89%
2021-07-16	14.64	14.64	14.67	14.51	14.90	454,800	6,683,774	14.696	14.64	14.64	14.67	14.51	14.90	454,800	14.696	-2.27%
2021-07-15	14.98	14.96	15.00	14.61	15.02	506,829	7,516,481	14.830	14.98	14.96	15.00	14.61	15.02	506,829	14.830	1.28%
2021-07-14	14.79	14.78	14.79	14.64	14.97	410,000	6,072,860	14.812	14.79	14.78	14.79	14.64	14.97	410,000	14.812	-0.87%
2021-07-13	14.92	14.92	15.00	14.71	15.15	1,080,388	16,096,420	14.899	14.92	14.92	15.00	14.71	15.15	1,080,388	14.899	-0.33%
2021-07-12	14.97	14.97	15.00	14.47	15.05	1,410,771	21,048,246	14.920	14.97	14.97	15.00	14.47	15.05	1,410,771	14.920	4.76%
2021-07-09	14.29	14.29	14.30	13.93	14.41	1,046,400	14,853,036	14.194	14.29	14.29	14.30	13.93	14.41	1,046,400	14.194	-0.49%
2021-07-08	14.36	14.32	14.36	14.29	14.63	1,250,769	18,064,395	14.443	14.36	14.32	14.36	14.29	14.63	1,250,769	14.443	-0.42%
2021-07-07	14.42	14.41	14.42	13.75	14.42	753,800	10,693,398	14.186	14.42	14.41	14.42	13.75	14.42	753,800	14.186	3.37%
2021-07-06	13.95	13.95	13.96	13.70	14.29	461,000	6,453,396	13.999	13.95	13.95	13.96	13.70	14.29	461,000	13.999	-1.76%
2021-07-05	14.20	14.17	14.20	14.05	14.30	562,200	7,974,620	14.185	14.20	14.17	14.20	14.05	14.30	562,200	14.185	0.85%
2021-07-02	14.08	14.05	14.20	14.03	14.67	1,383,725	19,587,967	14.156	14.08	14.05	14.20	14.03	14.67	1,383,725	14.156	-4.22%
2021-06-30	14.70	14.70	14.73	14.46	14.72	860,200	12,598,064	14.646	14.70	14.70	14.73	14.46	14.72	860,200	14.646	1.38%
2021-06-29	14.50	14.48	14.50	14.36	14.64	844,800	12,235,452	14.483	14.50	14.48	14.50	14.36	14.64	844,800	14.483	-0.28%
2021-06-28	14.54	14.54	14.55	14.26	14.60	716,000	10,388,104	14.509	14.54	14.54	14.55	14.26	14.60	716,000	14.509	1.96%
2021-06-25	14.26	14.20	14.26	13.83	14.28	417,900	5,917,211	14.159	14.26	14.20	14.26	13.83	14.28	417,900	14.159	3.11%
2021-06-24	13.83	13.82	14.02	13.73	14.03	545,677	7,539,951	13.818	13.83	13.82	14.02	13.73	14.03	545,677	13.818	-1.28%
2021-06-23	14.01	14.00	14.01	13.88	14.12	497,400	6,990,784	14.055	14.01	14.00	14.01	13.88	14.12	497,400	14.055	1.52%
2021-06-22	13.80	13.77	13.88	13.71	13.90	180,600	2,494,404	13.812	13.80	13.77	13.88	13.71	13.90	180,600	13.812	-0.65%
2021-06-21	13.89	13.75	13.90	13.54	13.97	299,200	4,144,138	13.851	13.89	13.75	13.90	13.54	13.97	299,200	13.851	0.87%
2021-06-18	13.77	13.75	13.77	13.63	13.89	464,600	6,394,860	13.764	13.77	13.75	13.77	13.63	13.89	464,600	13.764	1.25%
2021-06-17	13.60	13.60	13.61	13.42	13.64	197,600	2,676,318	13.544	13.60	13.60	13.61	13.42	13.64	197,600	13.544	1.64%
2021-06-16	13.38	13.37	13.38	13.37	13.99	768,000	10,369,702	13.502	13.38	13.37	13.38	13.37	13.99	768,000	13.502	-4.77%
2021-06-15	14.05	13.93	14.07	13.89	14.19	260,600	3,645,124	13.987	14.05	13.93	14.07	13.89	14.19	260,600	13.987	-1.06%
2021-06-11	14.20	14.20	14.25	14.02	14.28	341,257	4,839,409	14.181	14.20	14.20	14.25	14.02	14.28	341,257	14.181	0.14%
2021-06-10	14.18	14.10	14.18	13.95	14.19	786,600	11,073,788	14.078	14.18	14.10	14.18	13.95	14.19	786,600	14.078	3.13%
2021-06-09	13.75	13.74	13.75	13.66	13.80	347,214	4,763,918	13.720	13.75	13.74	13.75	13.66	13.80	347,214	13.720	0.00%
2021-06-08	13.75	13.72	13.80	13.71	14.08	296,200	4,117,592	13.901	13.75	13.72	13.80	13.71	14.08	296,200	13.901	-0.65%
2021-06-07	13.84	13.82	13.86	13.70	13.92	361,779	4,980,113	13.766	13.84	13.82	13.86	13.70	13.92	361,779	13.766	-0.22%
2021-06-04	13.87	13.86	13.90	13.62	14.07	1,152,683	15,983,104	13.866	13.87	13.86	13.90	13.62	14.07	1,152,683	13.866	1.84%
2021-06-03	13.62	13.62	13.69	13.62	13.94	1,129,200	15,558,748	13.779	13.62	13.62	13.69	13.62	13.94	1,129,200	13.779	-2.30%
2021-06-02	13.94	13.93	14.03	13.85	14.29	656,000	9,173,714	13.984	13.94	13.93	14.03	13.85	14.29	656,000	13.984	-1.83%
2021-06-01	14.20	14.17	14.23	13.95	14.36	535,693	7,591,194	14.171	14.20	14.17	14.23	13.95	14.36	535,693	14.171	-0.70%
2021-05-31	14.30	14.30	14.34	13.92	14.33	586,080	8,324,551	14.204	14.30	14.30	14.34	13.92	14.33	586,080	14.204	2.73%
2021-05-28	13.92	13.92	13.96	13.86	14.18	739,200	10,348,552	14.000	13.92	13.92	13.96	13.86	14.18	739,200	14.000	-0.22%
2021-05-27	13.95	13.95	13.98	13.70	13.95	559,000	7,758,958	13.880	13.95	13.95	13.98	13.70	13.95	559,000	13.880	0.94%
2021-05-26	13.82	13.80	13.87	13.69	14.00	744,800	10,286,314	13.811	13.82	13.80	13.87	13.69	14.00	744,800	13.811	-0.65%
2021-05-25	13.91	13.90	14.00	13.50	14.00	1,053,000	14,558,494	13.826	13.91	13.90	14.00	13.50	14.00	1,053,000	13.826	3.57%
2021-05-24	13.43	13.40	13.43	13.15	13.44	266,637	3,564,527	13.369	13.43	13.40	13.43	13.15	13.44	266,637	13.368	1.05%
2021-05-21	13.29	13.28	13.36	13.23	13.56	1,044,071	13,970,878	13.381	13.29	13.28	13.36	13.23	13.56	1,044,071	13.381	-0.82%
2021-05-20	13.40	13.40	13.46	13.20	13.47	521,800	6,987,394	13.391	13.40	13.40	13.46	13.20	13.47	521,800	13.391	1.36%
2021-05-18	13.22	13.20	13.30	13.08	13.38	652,160	8,619,220	13.216	13.22	13.20	13.30	13.08	13.38	652,160	13.216	-0.83%
2021-05-17	13.33	13.27	13.33	12.86	13.37	2,646,400	34,985,238	13.220	13.33	13.27	13.33	12.86	13.37	2,646,400	13.220	3.82%
2021-05-14	12.84	12.84	12.85	12.48	12.88	478,300	6,112,022	12.779	12.84	12.84	12.85	12.48	12.88	478,300	12.779	3.55%
2021-05-13	12.40	12.40	12.44	12.36	12.58	209,600	2,603,856	12.423	12.40	12.40	12.44	12.36	12.58	209,600	12.423	-1.35%
2021-05-12	12.57	12.59	12.70	12.27	12.66	400,442	4,984,354	12.447	12.57	12.59	12.70	12.27	12.66	400,442	12.447	1.86%
2021-05-11	12.34	12.31	12.34	12.05	12.46	1,347,000	16,548,586	12.286	12.34	12.31	12.34	12.05	12.46	1,347,000	12.286	-0.32%
2021-05-10	12.38	12.38	12.39	12.30	12.60	942,800	11,721,902	12.433	12.38	12.38	12.39	12.30	12.60	942,800	12.433	1.06%
2021-05-07	12.25	12.20	12.25	12.24	12.82	2,318,832	28,792,904	12.417	12.25	12.20	12.25	12.24	12.82	2,318,832	12.417	-3.69%
2021-05-06	12.72	12.72	12.74	12.50	12.96	870,600	11,035,160	12.675	12.72	12.72	12.74	12.50	12.96	870,600	12.675	-1.09%
2021-05-05	12.86	12.86	12.89	12.86	13.02	333,000	4,311,166	12.946	12.86	12.86	12.89	12.86	13.02	333,000	12.946	-0.54%
2021-05-04	12.93	12.92	12.93	12.89	12.97	91,200	1,177,380	12.910	12.93	12.92	12.93	12.89	12.97	91,200	12.910	0.39%
2021-05-03	12.88	12.88	12.89	12.83	13.05	652,344	8,440,859	12.939	12.88	12.88	12.89	12.83	13.05	652,344	12.939	-1.00%
2021-04-30	13.01	13.01	13.03	12.85	13.20	1,060,000	13,771,728	12.992	13.01	13.01	13.03	12.85	13.20	1,060,000	12.992	0.54%
2021-04-29	12.94	12.91	12.96	12.76	13.00	552,600	7,128,514	12.900	12.94	12.91	12.96	12.76	13.00	552,600	12.900	0.54%
2021-04-28	12.87	12.83	12.88	12.52	12.90	905,800	11,602,384	12.809	12.87	12.83	12.88	12.52	12.90	905,800	12.809	2.47%
2021-04-27	12.56	12.52	12.56	12.44	12.61	849,400	10,633,094	12.518	12.56	12.52	12.56	12.44	12.61	849,400	12.518	0.32%
2021-04-26	12.52	12.52	12.56	12.50	12.95	1,159,915	14,773,601	12.737	12.52	12.52	12.56	12.50	12.95	1,159,915	12.737	-1.11%
2021-04-23	12.66	12.64	12.66	12.35	12.70	1,316,400	16,623,216	12.628	12.66	12.64	12.66	12.35	12.70	1,316,400	12.628	2.10%
2021-04-22	12.40	12.36	12.40	12.23	12.47	623,400	7,712,226	12.371	12.40	12.36	12.40	12.23	12.47	623,400	12.371	0.73%
2021-04-21	12.31	12.30	12.32	12.05	12.31	522,000	6,359,656	12.183	12.31	12.30	12.32	12.05	12.31	522,000	12.183	0.90%
2021-04-20	12.20	12.17	12.20	12.08	12.35	447,000	5,474,320	12.247	12.20	12.17	12.20	12.08	12.35	447,000	12.247	0.08%
2021-04-19	12.19	12.18	12.20	11.62	12.19	742,000	8,951,122	12.064	12.19	12.18	12.20	11.62	12.19	742,000	12.064	4.19%
2021-04-16	11.70	11.69	11.70	11.50	11.75	547,200	6,344,150	11.594	11.70	11.69	11.70	11.50	11.75	547,200	11.594	-0.26%
2021-04-15	11.73	11.73	11.75	11.54	11.75	329,800	3,834,698	11.627	11.73	11.73	11.75	11.54	11.75	329,800	11.627	-0.26%
2021-04-14	11.76	11.71	11.76	11.59	11.80	273,200	3,201,570	11.719	11.76	11.71	11.76	11.59	11.80	273,200	11.719	2.44%
2021-04-13	11.48	11.45	11.50	11.37	11.70	338,619	3,912,343	11.554	11.48	11.45	11.50	11.37	11.70	338,619	11.554	0.79%
2021-04-12	11.39	11.38	11.50	11.39	11.80	529,870	6,080,771	11.476	11.39	11.38	11.50	11.39	11.80	529,870	11.476	-2.40%
2021-04-09	11.67	11.61	11.70	11.57	11.81	331,200	3,854,390	11.638	11.67	11.61	11.70	11.57	11.81	331,200	11.638	-1.19%
2021-04-08	11.81	11.75	11.87	11.63	11.90	431,200	5,093,464	11.812	11.81	11.75	11.87	11.63	11.90	431,200	11.812	0.85%
2021-04-07	11.71	11.64	11.75	11.62	11.90	407,800	4,780,472	11.723	11.71	11.64	11.75	11.62	11.90	407,800	11.723	-0.76%
2021-04-01	11.80	11.78	11.90	11.60	11.90	468,400	5,504,168	11.751	11.80	11.78	11.90	11.60	11.90	468,400	11.751	2.79%
2021-03-31	11.48	11.47	11.54	11.39	11.58	116,000	1,329,008	11.457	11.48	11.47	11.54	11.39	11.58	116,000	11.457	-0.43%
2021-03-30	11.53	11.48	11.53	11.35	11.59	464,400	5,365,254	11.553	11.53	11.48	11.53	11.35	11.59	464,400	11.553	1.14%
2021-03-29	11.40	11.40	11.44	11.40	11.65	335,600	3,859,378	11.500	11.40	11.40	11.44	11.40	11.65	335,600	11.500	-1.38%
2021-03-26	11.56	11.54	11.56	10.96	11.61	587,000	6,745,968	11.492	11.56	11.54	11.56	10.96	11.61	587,000	11.492	3.77%
2021-03-25	11.14	11.11	11.13	10.97	11.22	742,000	8,246,248	11.114	11.14	11.11	11.13	10.97	11.22	742,000	11.114	0.81%
2021-03-24	11.05	11.05	11.09	11.01	11.26	718,000	7,974,732	11.107	11.05	11.05	11.09	11.01	11.26	718,000	11.107	-1.87%
2021-03-23	11.26	11.26	11.28	11.14	11.43	63,000	709,594	11.263	11.26	11.26	11.28	11.14	11.43	63,000	11.263	-0.88%
2021-03-22	11.36	11.36	11.47	11.21	11.54	313,400	3,561,916	11.365	11.36	11.36	11.47	11.21	11.54	313,400	11.365	0.09%
2021-03-19	11.35	11.29	11.36	11.16	11.80	442,287	5,042,950	11.402	11.35	11.29	11.36	11.16	11.80	442,287	11.402	-1.82%
2021-03-18	11.56	11.51	11.56	11.55	11.80	1,572,800	18,297,446	11.634	11.56	11.51	11.56	11.55	11.80	1,572,800	11.634	1.05%
2021-03-17	11.44	11.41	11.44	11.14	11.50	276,600	3,160,022	11.425	11.44	11.41	11.44	11.14	11.50	276,600	11.425	1.24%
2021-03-16	11.30	11.27	11.30	11.15	11.36	544,600	6,139,706	11.274	11.30	11.27	11.30	11.15	11.36	544,600	11.274	0.80%
2021-03-15	11.21	11.18	11.21	11.03	11.59	640,600	7,176,190	11.202	11.21	11.18	11.21	11.03	11.59	640,600	11.202	-3.20%
2021-03-12	11.58	11.53	11.59	11.50	12.05	1,075,400	12,544,164	11.665	11.58	11.53	11.59	11.50	12.05	1,075,400	11.665	-0.69%
2021-03-11	11.66	11.66	11.80	11.36	11.74	2,226,322	25,888,022	11.628	11.66	11.66	11.80	11.36	11.74	2,226,322	11.628	3.00%
2021-03-10	11.32	11.24	11.33	11.19	11.52	912,161	10,354,041	11.351	11.32	11.24	11.33	11.19	11.52	912,161	11.351	2.82%
2021-03-09	11.01	11.01	11.09	10.91	11.58	3,488,200	39,188,022	11.235	11.01	11.01	11.09	10.91	11.58	3,488,200	11.234	-3.17%
2021-03-08	11.37	11.37	11.38	11.35	12.24	1,770,209	20,676,783	11.680	11.37	11.37	11.38	11.35	12.24	1,770,209	11.680	-6.50%
2021-03-05	12.16	12.12	12.15	11.83	12.26	924,494	11,184,697	12.098	12.16	12.12	12.15	11.83	12.26	924,494	12.098	0.33%
2021-03-04	12.12	12.11	12.12	12.08	12.78	950,000	11,647,298	12.260	12.12	12.11	12.12	12.08	12.78	950,000	12.260	-4.94%
2021-03-03	12.75	12.73	12.77	12.40	12.77	475,900	6,002,907	12.614	12.75	12.73	12.77	12.40	12.77	475,900	12.614	2.08%
2021-03-02	12.49	12.40	12.49	12.40	12.80	688,800	8,646,652	12.553	12.49	12.40	12.49	12.40	12.80	688,800	12.553	-2.04%
2021-03-01	12.75	12.70	12.75	12.35	12.79	1,627,500	20,571,187	12.640	12.75	12.70	12.75	12.35	12.79	1,627,500	12.640	4.25%
2021-02-26	12.23	12.18	12.23	12.19	12.50	1,822,200	22,391,838	12.288	12.23	12.18	12.23	12.19	12.50	1,822,200	12.288	-2.55%
2021-02-25	12.55	12.55	12.58	12.54	12.94	1,129,600	14,369,220	12.721	12.55	12.55	12.58	12.54	12.94	1,129,600	12.721	-0.24%
2021-02-24	12.58	12.58	12.68	12.56	13.28	2,662,400	34,046,000	12.788	12.58	12.58	12.68	12.56	13.28	2,662,400	12.788	-4.41%
2021-02-23	13.16	13.17	13.26	13.08	13.41	732,726	9,663,702	13.189	13.16	13.17	13.26	13.08	13.41	732,726	13.189	0.15%
2021-02-22	13.14	13.14	13.22	13.14	13.97	1,726,200	23,175,324	13.426	13.14	13.14	13.22	13.14	13.97	1,726,200	13.426	-5.87%
2021-02-19	13.96	13.96	14.02	13.58	14.08	1,863,500	25,782,791	13.836	13.96	13.96	14.02	13.58	14.08	1,863,500	13.836	-0.64%
2021-02-18	14.05	14.09	14.20	13.98	15.10	3,047,000	43,134,392	14.156	14.05	14.09	14.20	13.98	15.10	3,047,000	14.156	-6.21%
2021-02-17	14.98	14.98	15.00	14.80	15.00	1,126,200	16,824,280	14.939	14.98	14.98	15.00	14.80	15.00	1,126,200	14.939	-1.64%
2021-02-16	15.23	15.16	15.30	14.81	15.34	1,661,528	25,036,514	15.068	15.23	15.16	15.30	14.81	15.34	1,661,528	15.068	4.75%
2021-02-11	14.54	14.54	14.60	14.46	14.61	142,669	2,074,151	14.538	14.54	14.54	14.60	14.46	14.61	142,669	14.538	-0.21%
2021-02-10	14.57	14.56	14.57	14.13	14.63	632,400	9,134,668	14.444	14.57	14.56	14.57	14.13	14.63	632,400	14.444	2.90%
2021-02-09	14.16	14.14	14.16	13.84	14.21	576,000	8,103,304	14.068	14.16	14.14	14.16	13.84	14.21	576,000	14.068	2.39%
2021-02-08	13.83	13.82	13.83	13.44	13.92	629,184	8,676,754	13.791	13.83	13.82	13.83	13.44	13.92	629,184	13.790	2.60%
2021-02-05	13.48	13.47	13.50	13.47	13.76	218,053	2,972,325	13.631	13.48	13.47	13.50	13.47	13.76	218,053	13.631	0.00%
2021-02-04	13.48	13.48	13.56	13.40	13.93	509,400	6,900,492	13.546	13.48	13.48	13.56	13.40	13.93	509,400	13.546	-1.82%
2021-02-03	13.73	13.70	13.73	13.66	13.86	479,000	6,594,114	13.766	13.73	13.70	13.73	13.66	13.86	479,000	13.766	0.59%
2021-02-02	13.65	13.65	13.66	13.22	13.66	715,200	9,654,936	13.500	13.65	13.65	13.66	13.22	13.66	715,200	13.500	2.79%
2021-02-01	13.28	13.27	13.28	13.20	13.47	566,600	7,547,814	13.321	13.28	13.27	13.28	13.20	13.47	566,600	13.321	1.22%
2021-01-29	13.12	13.10	13.17	12.94	13.56	1,145,575	15,177,416	13.249	13.12	13.10	13.17	12.94	13.56	1,145,575	13.249	-0.76%
2021-01-28	13.22	13.20	13.23	13.15	13.70	1,501,000	20,040,100	13.351	13.22	13.20	13.23	13.15	13.70	1,501,000	13.351	-3.92%
2021-01-27	13.76	13.70	13.78	13.46	13.89	1,116,994	15,269,501	13.670	13.76	13.70	13.78	13.46	13.89	1,116,994	13.670	0.44%
2021-01-26	13.70	13.70	13.75	13.67	14.14	1,425,000	19,627,582	13.774	13.70	13.70	13.75	13.67	14.14	1,425,000	13.774	-3.18%
2021-01-25	14.15	14.15	14.29	14.04	14.40	856,800	12,181,404	14.217	14.15	14.15	14.29	14.04	14.40	856,800	14.217	-0.07%
2021-01-22	14.16	14.14	14.16	13.86	14.21	1,119,305	15,673,845	14.003	14.16	14.14	14.16	13.86	14.21	1,119,305	14.003	1.29%
2021-01-21	13.98	14.00	14.04	13.68	14.06	1,422,400	19,753,068	13.887	13.98	14.00	14.04	13.68	14.06	1,422,400	13.887	2.27%
2021-01-20	13.67	13.64	13.67	13.00	13.67	1,493,400	20,082,118	13.447	13.67	13.64	13.67	13.00	13.67	1,493,400	13.447	5.48%
2021-01-19	12.96	12.95	12.96	12.96	13.30	1,586,800	20,718,564	13.057	12.96	12.95	12.96	12.96	13.30	1,586,800	13.057	-2.34%
2021-01-18	13.27	13.25	13.27	12.93	13.32	866,400	11,440,328	13.204	13.27	13.25	13.27	12.93	13.32	866,400	13.204	1.30%
2021-01-15	13.10	13.10	13.20	12.84	13.30	1,363,800	17,819,188	13.066	13.10	13.10	13.20	12.84	13.30	1,363,800	13.066	-0.91%
2021-01-14	13.22	13.22	13.28	13.12	13.59	1,485,200	19,669,718	13.244	13.22	13.22	13.28	13.12	13.59	1,485,200	13.244	-1.93%
2021-01-13	13.48	13.41	13.48	13.24	13.67	1,170,631	15,726,303	13.434	13.48	13.41	13.48	13.24	13.67	1,170,631	13.434	-0.59%
2021-01-12	13.56	13.54	13.56	13.05	13.56	1,209,400	16,211,074	13.404	13.56	13.54	13.56	13.05	13.56	1,209,400	13.404	3.04%
2021-01-11	13.16	13.16	13.32	13.02	13.50	1,575,200	20,792,612	13.200	13.16	13.16	13.32	13.02	13.50	1,575,200	13.200	-1.79%
2021-01-08	13.40	13.40	13.41	13.28	13.58	1,323,108	17,694,823	13.374	13.40	13.40	13.41	13.28	13.58	1,323,108	13.374	-1.11%
2021-01-07	13.55	13.55	13.56	13.20	13.57	1,501,800	20,084,754	13.374	13.55	13.55	13.56	13.20	13.57	1,501,800	13.374	1.50%
2021-01-06	13.35	13.35	13.36	13.09	13.48	1,143,800	15,147,820	13.243	13.35	13.35	13.36	13.09	13.48	1,143,800	13.243	0.75%
2021-01-05	13.25	13.23	13.25	12.99	13.35	1,807,000	23,804,668	13.174	13.25	13.23	13.25	12.99	13.35	1,807,000	13.174	-1.85%
2021-01-04	13.50	13.16	13.50	12.48	13.50	3,868,246	50,431,329	13.037	13.50	13.16	13.50	12.48	13.50	3,868,246	13.037	8.17%
2020-12-31	12.48	12.41	12.48	12.25	12.56	631,600	7,866,088	12.454	12.48	12.41	12.48	12.25	12.56	631,600	12.454	1.96%
2020-12-30	12.24	12.23	12.25	11.96	12.27	533,600	6,507,776	12.196	12.24	12.23	12.25	11.96	12.27	533,600	12.196	2.86%
2020-12-29	11.90	11.87	11.90	11.76	12.02	571,220	6,786,804	11.881	11.90	11.87	11.90	11.76	12.02	571,220	11.881	-0.83%
2020-12-28	12.00	11.99	12.00	11.85	12.04	377,600	4,522,888	11.978	12.00	11.99	12.00	11.85	12.04	377,600	11.978	1.27%
2020-12-24	11.85	11.85	11.86	11.83	11.95	205,400	2,438,308	11.871	11.85	11.85	11.86	11.83	11.95	205,400	11.871	-1.25%
2020-12-23	12.00	12.00	12.04	11.81	12.06	626,000	7,468,986	11.931	12.00	12.00	12.04	11.81	12.06	626,000	11.931	1.95%
2020-12-22	11.77	11.75	11.77	11.69	12.10	1,047,188	12,420,619	11.861	11.77	11.75	11.77	11.69	12.10	1,047,188	11.861	-2.49%
2020-12-21	12.07	12.07	12.09	11.60	12.12	856,306	10,238,371	11.956	12.07	12.07	12.09	11.60	12.12	856,306	11.956	3.96%
2020-12-18	11.61	11.58	11.64	11.58	11.76	315,600	3,681,278	11.664	11.61	11.58	11.64	11.58	11.76	315,600	11.664	-1.28%
2020-12-17	11.76	11.70	11.77	11.53	11.77	295,200	3,444,952	11.670	11.76	11.70	11.77	11.53	11.77	295,200	11.670	1.73%
2020-12-16	11.56	11.56	11.58	11.47	11.63	656,400	7,567,856	11.529	11.56	11.56	11.58	11.47	11.63	656,400	11.529	0.61%
2020-12-15	11.49	11.49	11.51	11.39	11.57	349,400	4,013,390	11.487	11.49	11.49	11.51	11.39	11.57	349,400	11.487	0.52%
2020-12-14	11.43	11.37	11.45	11.22	11.45	414,600	4,700,154	11.337	11.43	11.37	11.45	11.22	11.45	414,600	11.337	1.78%
2020-12-11	11.23	11.21	11.26	11.20	11.42	434,256	4,913,441	11.315	11.23	11.21	11.26	11.20	11.42	434,256	11.315	-1.75%
2020-12-10	11.43	11.28	11.43	11.22	11.50	851,304	9,668,985	11.358	11.43	11.28	11.43	11.22	11.50	851,304	11.358	0.88%
2020-12-09	11.33	11.33	11.35	11.27	11.60	652,611	7,448,603	11.414	11.33	11.33	11.35	11.27	11.60	652,611	11.414	-2.16%
2020-12-08	11.58	11.37	11.58	11.37	11.66	952,460	10,990,975	11.540	11.58	11.37	11.58	11.37	11.66	952,460	11.540	1.76%
2020-12-07	11.38	11.37	11.45	11.35	11.46	1,447,646	16,505,992	11.402	11.38	11.37	11.45	11.35	11.46	1,447,646	11.402	-0.35%
2020-12-04	11.42	11.39	11.42	11.28	11.46	1,150,560	13,101,948	11.388	11.42	11.39	11.42	11.28	11.46	1,150,560	11.387	1.06%
2020-12-03	11.30	11.30	11.33	11.15	11.37	660,160	7,451,772	11.288	11.30	11.30	11.33	11.15	11.37	660,160	11.288	0.80%
2020-12-02	11.21	11.16	11.25	11.11	11.41	984,880	11,072,077	11.242	11.21	11.16	11.25	11.11	11.41	984,880	11.242	-0.27%
2020-12-01	11.24	11.20	11.24	10.90	11.28	876,560	9,798,169	11.178	11.24	11.20	11.24	10.90	11.28	876,560	11.178	3.12%
2020-11-30	10.90	10.89	11.05	10.89	11.10	882,140	9,677,178	10.970	10.90	10.89	11.05	10.89	11.10	882,140	10.970	-1.00%
2020-11-27	11.01	11.00	11.19	10.87	11.02	385,800	4,220,484	10.940	11.01	11.00	11.19	10.87	11.02	385,800	10.940	0.55%
2020-11-26	10.95	10.92	10.95	10.87	11.04	302,710	3,311,144	10.938	10.95	10.92	10.95	10.87	11.04	302,710	10.938	0.00%
2020-11-25	10.95	10.93	10.99	10.93	11.20	625,000	6,904,398	11.047	10.95	10.93	10.99	10.93	11.20	625,000	11.047	-1.79%
2020-11-24	11.15	11.14	11.15	11.14	11.32	146,000	1,634,210	11.193	11.15	11.14	11.15	11.14	11.32	146,000	11.193	-1.50%
2020-11-23	11.32	11.25	11.33	11.17	11.36	370,800	4,175,286	11.260	11.32	11.25	11.33	11.17	11.36	370,800	11.260	0.98%
2020-11-20	11.21	11.20	11.24	11.12	11.25	186,932	2,089,983	11.180	11.21	11.20	11.24	11.12	11.25	186,932	11.180	1.72%
2020-11-19	11.02	11.02	11.08	10.87	11.12	559,800	6,164,902	11.013	11.02	11.02	11.08	10.87	11.12	559,800	11.013	-0.54%
2020-11-18	11.08	11.08	11.10	11.05	11.40	535,400	5,952,622	11.118	11.08	11.08	11.10	11.05	11.40	535,400	11.118	-1.07%
2020-11-17	11.20	11.20	11.24	11.10	11.50	476,977	5,351,768	11.220	11.20	11.20	11.24	11.10	11.50	476,977	11.220	-1.93%
2020-11-16	11.42	11.40	11.44	11.25	11.45	339,400	3,858,540	11.369	11.42	11.40	11.44	11.25	11.45	339,400	11.369	1.06%
2020-11-13	11.30	11.30	11.31	11.14	11.31	291,000	3,270,904	11.240	11.30	11.30	11.31	11.14	11.31	291,000	11.240	0.71%
2020-11-12	11.22	11.20	11.25	11.13	11.38	710,600	8,005,420	11.266	11.22	11.20	11.25	11.13	11.38	710,600	11.266	0.81%
2020-11-11	11.13	11.14	11.15	11.13	11.56	1,028,593	11,616,539	11.294	11.13	11.14	11.15	11.13	11.56	1,028,593	11.294	-3.80%
2020-11-10	11.57	11.55	11.56	11.47	11.80	1,093,000	12,654,534	11.578	11.57	11.55	11.56	11.47	11.80	1,093,000	11.578	-2.12%
2020-11-09	11.82	11.80	11.82	11.57	11.96	2,490,801	29,368,601	11.791	11.82	11.80	11.82	11.57	11.96	2,490,801	11.791	3.78%
2020-11-06	11.39	11.39	11.43	11.21	11.62	1,112,929	12,669,952	11.384	11.39	11.39	11.43	11.21	11.62	1,112,929	11.384	-1.47%
2020-11-05	11.56	11.56	11.57	11.30	11.57	1,615,000	18,532,424	11.475	11.56	11.56	11.57	11.30	11.57	1,615,000	11.475	3.96%
2020-11-04	11.12	11.10	11.20	11.07	11.31	1,175,800	13,168,402	11.200	11.12	11.10	11.20	11.07	11.31	1,175,800	11.200	-1.16%
2020-11-03	11.25	11.21	11.25	11.05	11.26	485,200	5,434,092	11.200	11.25	11.21	11.25	11.05	11.26	485,200	11.200	1.81%
2020-11-02	11.05	11.05	11.10	10.92	11.08	4,530,000	50,044,756	11.047	11.05	11.05	11.10	10.92	11.08	4,530,000	11.047	2.41%
2020-10-30	10.79	10.81	10.83	10.79	11.04	518,800	5,643,846	10.879	10.79	10.81	10.83	10.79	11.04	518,800	10.879	-1.55%
2020-10-29	10.96	10.95	11.00	10.63	11.06	1,184,300	12,954,051	10.938	10.96	10.95	11.00	10.63	11.06	1,184,300	10.938	0.37%
2020-10-28	10.92	10.86	10.93	10.74	10.97	173,737	1,885,739	10.854	10.92	10.86	10.93	10.74	10.97	173,737	10.854	0.65%
2020-10-27	10.85	10.82	10.99	10.74	10.88	384,200	4,156,350	10.818	10.85	10.82	10.99	10.74	10.88	384,200	10.818	0.28%
2020-10-23	10.82	10.82	10.98	10.69	11.11	1,278,180	13,997,736	10.951	10.82	10.82	10.98	10.69	11.11	1,278,180	10.951	-1.81%
2020-10-22	11.02	11.01	11.04	10.90	11.15	764,400	8,423,336	11.020	11.02	11.01	11.04	10.90	11.15	764,400	11.020	-1.08%
2020-10-21	11.14	11.10	11.17	11.03	11.26	463,800	5,161,902	11.130	11.14	11.10	11.17	11.03	11.26	463,800	11.130	0.36%
2020-10-20	11.10	11.10	11.20	11.00	11.24	959,600	10,677,222	11.127	11.10	11.10	11.20	11.00	11.24	959,600	11.127	1.00%
2020-10-19	10.99	11.00	11.05	10.96	11.26	364,782	4,053,121	11.111	10.99	11.00	11.05	10.96	11.26	364,782	11.111	-0.81%
2020-10-16	11.08	11.09	11.11	10.94	11.24	1,126,400	12,507,142	11.104	11.08	11.09	11.11	10.94	11.24	1,126,400	11.104	1.56%
2020-10-15	10.91	10.91	11.11	10.87	11.35	1,687,400	18,822,878	11.155	10.91	10.91	11.11	10.87	11.35	1,687,400	11.155	-3.45%
2020-10-14	11.30	11.29	11.30	11.28	11.45	2,755,869	31,272,782	11.348	11.30	11.29	11.30	11.28	11.45	2,755,869	11.348	0.27%
2020-10-12	11.27	11.27	11.35	10.99	11.38	2,959,700	33,271,433	11.242	11.27	11.27	11.35	10.99	11.38	2,959,700	11.241	3.11%
2020-10-09	10.93	10.93	10.96	10.75	11.00	635,226	6,938,467	10.923	10.93	10.93	10.96	10.75	11.00	635,226	10.923	1.67%
2020-10-08	10.75	10.73	10.80	10.64	10.84	275,800	2,953,684	10.710	10.75	10.73	10.80	10.64	10.84	275,800	10.710	0.47%
2020-10-07	10.70	10.67	10.70	10.54	10.74	625,600	6,639,238	10.613	10.70	10.67	10.70	10.54	10.74	625,600	10.613	0.75%
2020-10-06	10.62	10.60	10.64	10.50	10.66	198,400	2,109,504	10.633	10.62	10.60	10.64	10.50	10.66	198,400	10.633	1.34%
2020-10-05	10.48	10.32	10.49	10.43	10.54	298,746	3,139,439	10.509	10.48	10.32	10.49	10.43	10.54	298,746	10.509	1.55%
2020-09-30	10.32	10.32	10.35	10.26	10.50	398,599	4,127,425	10.355	10.32	10.32	10.35	10.26	10.50	398,599	10.355	0.29%
2020-09-29	10.29	10.29	10.34	10.12	10.39	275,488	2,833,201	10.284	10.29	10.29	10.34	10.12	10.39	275,488	10.284	0.98%
2020-09-28	10.19	10.11	10.20	10.10	10.25	326,077	3,314,793	10.166	10.19	10.11	10.20	10.10	10.25	326,077	10.166	-0.10%
2020-09-25	10.20	10.20	10.21	10.15	10.32	237,400	2,421,096	10.198	10.20	10.20	10.21	10.15	10.32	237,400	10.198	-0.68%
2020-09-24	10.27	10.22	10.30	10.16	10.40	419,800	4,303,240	10.251	10.27	10.22	10.30	10.16	10.40	419,800	10.251	-1.82%
2020-09-23	10.46	10.32	10.50	10.33	10.50	190,384	1,991,536	10.461	10.46	10.32	10.50	10.33	10.50	190,384	10.461	1.55%
2020-09-22	10.30	10.28	10.33	10.26	10.49	163,800	1,699,548	10.376	10.30	10.28	10.33	10.26	10.49	163,800	10.376	-0.39%
2020-09-21	10.34	10.30	10.40	10.34	10.58	133,847	1,397,891	10.444	10.34	10.30	10.40	10.34	10.58	133,847	10.444	-1.90%
2020-09-18	10.54	10.42	10.54	10.32	10.55	501,000	5,240,106	10.459	10.54	10.42	10.54	10.32	10.55	501,000	10.459	2.03%
2020-09-17	10.33	10.34	10.41	10.18	10.46	695,600	7,163,948	10.299	10.33	10.34	10.41	10.18	10.46	695,600	10.299	-0.29%
2020-09-16	10.36	10.31	10.40	10.29	10.46	396,200	4,113,202	10.382	10.36	10.31	10.40	10.29	10.46	396,200	10.382	-0.96%
2020-09-15	10.46	10.45	10.48	10.38	10.49	416,200	4,343,750	10.437	10.46	10.45	10.48	10.38	10.49	416,200	10.437	1.55%
2020-09-14	10.30	10.30	10.33	10.10	10.43	677,200	6,939,464	10.247	10.30	10.30	10.33	10.10	10.43	677,200	10.247	1.88%
2020-09-11	10.11	10.11	10.12	9.860	10.14	1,965,869	19,654,480	9.9979	10.11	10.11	10.12	9.860	10.14	1,965,869	9.9979	2.07%
2020-09-10	9.905	9.905	9.915	9.885	10.28	1,369,200	13,753,217	10.045	9.905	9.905	9.915	9.885	10.28	1,369,200	10.045	-1.74%
2020-09-09	10.08	10.08	10.10	9.990	10.52	3,680,400	37,214,850	10.112	10.08	10.08	10.10	9.990	10.52	3,680,400	10.112	-5.00%
2020-09-08	10.61	10.62	10.66	10.45	10.67	828,000	8,747,546	10.565	10.61	10.62	10.66	10.45	10.67	828,000	10.565	0.57%
2020-09-07	10.55	10.52	10.60	10.54	11.01	1,384,335	14,974,274	10.817	10.55	10.52	10.60	10.54	11.01	1,384,335	10.817	-4.18%
2020-09-04	11.01	10.96	11.18	10.80	11.03	1,005,200	10,924,046	10.868	11.01	10.96	11.18	10.80	11.03	1,005,200	10.868	-0.09%
2020-09-03	11.02	11.02	11.13	11.00	11.20	579,600	6,434,826	11.102	11.02	11.02	11.13	11.00	11.20	579,600	11.102	-1.17%
2020-09-02	11.15	11.11	11.16	10.98	11.19	1,007,200	11,172,724	11.093	11.15	11.11	11.16	10.98	11.19	1,007,200	11.093	0.63%
2020-09-01	11.08	11.03	11.08	10.90	11.12	1,162,200	12,824,398	11.035	11.08	11.03	11.08	10.90	11.12	1,162,200	11.035	1.56%
2020-08-31	10.91	10.90	10.91	10.88	11.20	1,079,900	11,947,882	11.064	10.91	10.90	10.91	10.88	11.20	1,079,900	11.064	-1.27%
2020-08-28	11.05	11.02	11.05	10.71	11.11	1,005,600	11,013,776	10.952	11.05	11.02	11.05	10.71	11.11	1,005,600	10.952	2.60%
2020-08-27	10.77	10.76	10.77	10.52	10.82	987,600	10,517,996	10.650	10.77	10.76	10.77	10.52	10.82	987,600	10.650	2.38%
2020-08-26	10.52	10.53	10.55	10.50	10.82	720,200	7,641,394	10.610	10.52	10.53	10.55	10.50	10.82	720,200	10.610	-2.59%
2020-08-25	10.80	10.76	10.80	10.71	11.05	782,200	8,447,944	10.800	10.80	10.76	10.80	10.71	11.05	782,200	10.800	1.03%
2020-08-24	10.69	10.68	10.72	10.34	10.80	1,553,600	16,570,582	10.666	10.69	10.68	10.72	10.34	10.80	1,553,600	10.666	1.81%
2020-08-21	10.50	10.50	10.51	10.40	10.57	1,185,846	12,461,368	10.508	10.50	10.50	10.51	10.40	10.57	1,185,846	10.508	2.14%
2020-08-20	10.28	10.28	10.33	10.21	10.41	1,163,000	11,968,172	10.291	10.28	10.28	10.33	10.21	10.41	1,163,000	10.291	-1.06%
2020-08-19	10.39	10.37	10.40	10.36	10.60	394,000	4,116,440	10.448	10.39	10.37	10.40	10.36	10.60	394,000	10.448	-2.99%
2020-08-18	10.71	10.70	10.71	10.69	10.82	1,909,200	20,336,190	10.652	10.71	10.70	10.71	10.69	10.82	1,909,200	10.652	-0.37%
2020-08-17	10.75	10.71	10.75	10.57	10.80	807,800	8,632,968	10.687	10.75	10.71	10.75	10.57	10.80	807,800	10.687	-0.28%
2020-08-14	10.78	10.60	10.78	10.27	10.78	4,582,200	48,292,126	10.539	10.78	10.60	10.78	10.27	10.78	4,582,200	10.539	2.86%
2020-08-13	10.48	10.46	10.48	10.46	10.80	3,296,400	34,754,324	10.543	10.48	10.46	10.48	10.46	10.80	3,296,400	10.543	-0.47%
2020-08-12	10.53	10.51	10.53	10.21	10.73	4,101,969	42,665,674	10.401	10.53	10.51	10.53	10.21	10.73	4,101,969	10.401	-1.86%
2020-08-11	10.73	10.72	10.73	10.64	11.08	1,706,000	18,591,558	10.898	10.73	10.72	10.73	10.64	11.08	1,706,000	10.898	-1.92%
2020-08-10	10.94	10.88	10.97	10.63	11.03	2,291,200	24,774,844	10.813	10.94	10.88	10.97	10.63	11.03	2,291,200	10.813	-0.09%
2020-08-07	10.95	10.94	10.95	10.79	11.27	1,810,732	19,861,505	10.969	10.95	10.94	10.95	10.79	11.27	1,810,732	10.969	-2.84%
2020-08-06	11.27	11.27	11.29	11.02	11.42	2,222,600	24,807,844	11.162	11.27	11.27	11.29	11.02	11.42	2,222,600	11.162	-0.97%
2020-08-05	11.38	11.38	11.39	11.17	11.45	856,000	9,716,528	11.351	11.38	11.38	11.39	11.17	11.45	856,000	11.351	1.70%
2020-08-04	11.19	11.18	11.19	11.18	11.54	2,575,200	29,165,076	11.325	11.19	11.18	11.19	11.18	11.54	2,575,200	11.325	-1.84%
2020-08-03	11.40	11.40	11.42	11.08	11.43	2,736,800	30,607,224	11.184	11.40	11.40	11.42	11.08	11.43	2,736,800	11.184	3.64%
2020-07-31	11.00	10.90	11.00	10.81	11.18	1,076,161	11,872,995	11.033	11.00	10.90	11.00	10.81	11.18	1,076,161	11.033	2.52%
2020-07-30	10.73	10.72	10.73	10.73	11.02	2,157,800	23,547,852	10.913	10.73	10.72	10.73	10.73	11.02	2,157,800	10.913	-1.74%
2020-07-29	10.92	10.92	10.95	10.34	10.96	1,357,200	14,694,976	10.827	10.92	10.92	10.95	10.34	10.96	1,357,200	10.827	4.70%
2020-07-28	10.43	10.42	10.48	10.32	10.52	2,435,800	25,362,800	10.413	10.43	10.42	10.48	10.32	10.52	2,435,800	10.413	1.16%
2020-07-27	10.31	10.30	10.32	10.23	10.52	1,980,200	20,510,874	10.358	10.31	10.30	10.32	10.23	10.52	1,980,200	10.358	-0.10%
2020-07-24	10.32	10.30	10.32	10.20	10.91	3,361,000	35,318,698	10.508	10.32	10.30	10.32	10.20	10.91	3,361,000	10.508	-6.18%
2020-07-23	11.00	11.00	11.01	10.50	11.04	3,059,000	33,228,038	10.862	11.00	11.00	11.01	10.50	11.04	3,059,000	10.862	2.61%
2020-07-22	10.72	10.72	10.73	10.72	11.20	2,305,010	25,455,923	11.044	10.72	10.72	10.73	10.72	11.20	2,305,010	11.044	-1.56%
2020-07-21	10.89	10.89	10.90	10.70	10.96	3,755,200	40,391,306	10.756	10.89	10.89	10.90	10.70	10.96	3,755,200	10.756	2.25%
2020-07-20	10.65	10.65	10.67	10.36	10.82	2,456,400	26,099,196	10.625	10.65	10.65	10.67	10.36	10.82	2,456,400	10.625	0.76%
2020-07-17	10.57	10.55	10.57	10.39	10.85	3,640,000	38,435,726	10.559	10.57	10.55	10.57	10.39	10.85	3,640,000	10.559	-0.09%
2020-07-16	10.58	10.57	10.58	10.39	11.30	7,278,600	78,126,530	10.734	10.58	10.57	10.58	10.39	11.30	7,278,600	10.734	-4.86%
2020-07-15	11.12	11.10	11.20	10.98	11.80	4,485,568	50,374,990	11.231	11.12	11.10	11.20	10.98	11.80	4,485,568	11.230	-1.68%
2020-07-14	11.31	11.28	11.31	11.01	11.80	6,987,800	78,851,056	11.284	11.31	11.28	11.31	11.01	11.80	6,987,800	11.284	-4.15%
2020-07-13	11.80	11.76	11.80	11.05	11.80	9,068,708	103,677,487	11.432	11.80	11.76	11.80	11.05	11.80	9,068,708	11.432	6.79%
2020-07-10	11.05	11.03	11.05	10.86	11.16	4,235,399	46,651,965	11.015	11.05	11.03	11.05	10.86	11.16	4,235,399	11.015	0.00%
2020-07-09	11.05	11.00	11.05	10.63	11.06	5,327,200	58,242,282	10.933	11.05	11.00	11.05	10.63	11.06	5,327,200	10.933	3.46%
2020-07-08	10.68	10.66	10.68	10.30	10.76	3,714,247	39,007,817	10.502	10.68	10.66	10.68	10.30	10.76	3,714,247	10.502	3.99%
2020-07-07	10.27	10.27	10.28	10.00	10.63	4,083,699	42,375,632	10.377	10.27	10.27	10.28	10.00	10.63	4,083,699	10.377	2.70%
2020-07-06	10.00	10.00	10.02	9.750	10.05	3,995,000	39,550,620	9.9000	10.00	10.00	10.02	9.750	10.05	3,995,000	9.9000	3.15%
2020-07-03	9.695	9.695	9.750	9.410	9.895	1,660,800	16,008,473	9.6390	9.695	9.695	9.750	9.410	9.895	1,660,800	9.6390	1.89%
2020-07-02	9.515	9.500	9.515	9.365	9.590	1,633,750	15,500,587	9.4877	9.515	9.500	9.515	9.365	9.590	1,633,750	9.4877	1.82%
2020-06-30	9.345	9.330	9.370	9.235	9.395	1,030,800	9,619,754	9.3323	9.345	9.330	9.370	9.235	9.395	1,030,800	9.3323	2.98%
2020-06-29	9.075	9.065	9.100	9.050	9.215	1,003,159	9,128,673	9.0999	9.075	9.065	9.100	9.050	9.215	1,003,159	9.0999	-2.00%
2020-06-26	9.260	9.260	9.300	9.225	9.400	606,200	5,627,073	9.2825	9.260	9.260	9.300	9.225	9.400	606,200	9.2825	-2.11%
2020-06-24	9.460	9.420	9.460	9.330	9.460	1,410,600	13,248,339	9.3920	9.460	9.420	9.460	9.330	9.460	1,410,600	9.3920	0.32%
2020-06-23	9.430	9.400	9.430	9.150	9.475	834,200	7,785,293	9.3326	9.430	9.400	9.430	9.150	9.475	834,200	9.3326	2.00%
2020-06-22	9.245	9.180	9.230	9.180	9.400	905,400	8,389,591	9.2662	9.245	9.180	9.230	9.180	9.400	905,400	9.2662	1.04%
2020-06-19	9.150	9.130	9.180	8.890	9.190	2,019,600	18,289,367	9.0559	9.150	9.130	9.180	8.890	9.190	2,019,600	9.0559	4.57%
2020-06-18	8.750	8.750	8.810	8.720	8.860	478,800	4,203,132	8.7785	8.750	8.750	8.810	8.720	8.860	478,800	8.7785	-0.74%
2020-06-17	8.815	8.815	8.990	8.750	8.895	553,200	4,864,687	8.7937	8.815	8.815	8.990	8.750	8.895	553,200	8.7937	-1.07%
2020-06-16	8.910	8.820	8.910	8.645	8.995	1,216,400	10,791,270	8.8715	8.910	8.820	8.910	8.645	8.995	1,216,400	8.8715	3.07%
2020-06-15	8.645	8.615	8.645	8.595	8.800	821,200	7,154,650	8.7124	8.645	8.615	8.645	8.595	8.800	821,200	8.7124	-0.12%
2020-06-12	8.655	8.600	8.680	8.310	8.660	903,000	7,712,544	8.5410	8.655	8.600	8.680	8.310	8.660	903,000	8.5410	1.76%
2020-06-11	8.505	8.470	8.550	8.180	8.785	1,776,619	15,261,806	8.5904	8.505	8.470	8.550	8.180	8.785	1,776,619	8.5904	-1.10%
2020-06-10	8.600	8.600	8.620	8.460	8.630	444,400	3,811,330	8.5764	8.600	8.600	8.620	8.460	8.630	444,400	8.5764	1.65%
2020-06-09	8.460	8.455	8.460	8.300	8.555	396,000	3,356,213	8.4753	8.460	8.455	8.460	8.300	8.555	396,000	8.4753	0.65%
2020-06-08	8.405	8.365	8.420	8.370	8.550	759,600	6,434,923	8.4715	8.405	8.365	8.420	8.370	8.550	759,600	8.4715	-0.94%
2020-06-05	8.485	8.450	8.500	8.375	8.535	526,800	4,456,234	8.4591	8.485	8.450	8.500	8.375	8.535	526,800	8.4591	-0.29%
2020-06-04	8.510	8.500	8.510	8.250	8.575	843,200	7,091,262	8.4099	8.510	8.500	8.510	8.250	8.575	843,200	8.4099	2.65%
2020-06-03	8.290	8.290	8.295	8.280	8.750	690,200	5,748,196	8.3283	8.290	8.290	8.295	8.280	8.750	690,200	8.3283	-0.24%
2020-06-02	8.310	8.275	8.310	8.100	8.360	727,800	6,012,951	8.2618	8.310	8.275	8.310	8.100	8.360	727,800	8.2618	0.06%
2020-06-01	8.305	8.280	8.310	7.900	8.350	881,600	7,270,991	8.2475	8.305	8.280	8.310	7.900	8.350	881,600	8.2475	4.20%
2020-05-29	7.970	7.900	7.950	7.850	8.030	794,400	6,336,412	7.9763	7.970	7.900	7.950	7.850	8.030	794,400	7.9763	1.40%
2020-05-28	7.860	7.740	7.880	7.680	7.940	953,200	7,445,524	7.8111	7.860	7.740	7.880	7.680	7.940	953,200	7.8111	1.03%
2020-05-27	7.780	7.780	7.800	7.780	8.070	614,322	4,848,183	7.8919	7.780	7.780	7.800	7.780	8.070	614,322	7.8919	-3.35%
2020-05-26	8.050	8.050	8.110	7.920	8.110	384,600	3,091,652	8.0386	8.050	8.050	8.110	7.920	8.110	384,600	8.0386	2.81%
2020-05-25	7.830	7.800	7.830	7.740	7.850	476,000	3,712,546	7.7995	7.830	7.800	7.830	7.740	7.850	476,000	7.7995	1.29%
2020-05-22	7.730	7.730	7.800	7.700	8.060	582,525	4,552,649	7.8154	7.730	7.730	7.800	7.700	8.060	582,525	7.8154	-3.74%
2020-05-21	8.030	8.020	8.040	8.010	8.210	216,600	1,760,076	8.1259	8.030	8.020	8.040	8.010	8.210	216,600	8.1259	-0.86%
2020-05-20	8.100	8.100	8.130	8.090	8.280	133,400	1,091,822	8.1846	8.100	8.100	8.130	8.090	8.280	133,400	8.1846	-1.58%
2020-05-19	8.230	8.210	8.280	8.190	8.280	278,000	2,291,836	8.2440	8.230	8.210	8.280	8.190	8.280	278,000	8.2440	1.35%
2020-05-18	8.120	8.120	8.130	8.070	8.220	127,200	1,039,856	8.1750	8.120	8.120	8.130	8.070	8.220	127,200	8.1750	-0.73%
2020-05-15	8.180	8.170	8.200	8.110	8.270	286,400	2,342,952	8.1807	8.180	8.170	8.200	8.110	8.270	286,400	8.1807	0.74%
2020-05-14	8.120	8.110	8.150	8.110	8.270	393,152	3,200,056	8.1395	8.120	8.110	8.150	8.110	8.270	393,152	8.1395	-1.34%
2020-05-13	8.230	8.200	8.230	8.070	8.490	295,725	2,420,581	8.1852	8.230	8.200	8.230	8.070	8.490	295,725	8.1852	-0.24%
2020-05-12	8.250	8.200	8.280	8.110	8.600	377,200	3,103,148	8.2268	8.250	8.200	8.280	8.110	8.600	377,200	8.2268	0.61%
2020-05-11	8.200	8.200	8.220	8.110	8.320	559,500	4,580,615	8.1870	8.200	8.200	8.220	8.110	8.320	559,500	8.1870	-0.97%
2020-05-08	8.280	8.250	8.280	8.080	8.290	631,200	5,210,478	8.2549	8.280	8.250	8.280	8.080	8.290	631,200	8.2549	2.35%
2020-05-07	8.090	8.090	8.120	8.070	8.150	373,400	3,024,580	8.1001	8.090	8.090	8.120	8.070	8.150	373,400	8.1001	-0.12%
2020-05-06	8.100	8.050	8.100	7.600	8.150	857,000	6,847,458	7.9900	8.100	8.050	8.100	7.600	8.150	857,000	7.9900	5.88%
2020-05-05	7.650	7.610	7.650	7.510	7.680	38,400	294,126	7.6595	7.650	7.610	7.650	7.510	7.680	38,400	7.6595	1.19%
2020-05-04	7.560	7.550	7.560	7.550	7.780	328,000	2,491,652	7.5965	7.560	7.550	7.560	7.550	7.780	328,000	7.5965	-2.83%
2020-04-29	7.780	7.780	7.820	7.770	7.930	282,200	2,214,474	7.8472	7.780	7.780	7.820	7.770	7.930	282,200	7.8472	-0.13%
2020-04-28	7.790	7.750	7.880	7.580	7.890	349,800	2,721,588	7.7804	7.790	7.750	7.880	7.580	7.890	349,800	7.7804	-0.38%
2020-04-27	7.820	7.810	7.840	7.710	7.850	492,400	3,843,398	7.8054	7.820	7.810	7.840	7.710	7.850	492,400	7.8054	1.96%
2020-04-24	7.670	7.670	7.740	7.670	7.840	485,200	3,746,618	7.7218	7.670	7.670	7.740	7.670	7.840	485,200	7.7218	-1.79%
2020-04-23	7.810	7.750	7.810	7.750	7.870	43,000	335,022	7.7912	7.810	7.750	7.810	7.750	7.870	43,000	7.7912	-0.76%
2020-04-22	7.870	7.780	7.870	7.690	7.870	426,400	3,317,122	7.7794	7.870	7.780	7.870	7.690	7.870	426,400	7.7794	2.21%
2020-04-21	7.700	7.690	7.700	7.590	7.840	1,095,600	8,446,930	7.7099	7.700	7.690	7.700	7.590	7.840	1,095,600	7.7099	-1.66%
2020-04-20	7.830	7.830	7.850	7.700	7.870	164,800	1,290,246	7.8292	7.830	7.830	7.850	7.700	7.870	164,800	7.8292	0.64%
2020-04-17	7.780	7.730	7.780	7.730	7.930	579,600	4,563,342	7.8733	7.780	7.730	7.780	7.730	7.930	579,600	7.8733	0.65%
2020-04-16	7.730	7.730	7.760	7.650	7.800	797,600	6,160,578	7.7239	7.730	7.730	7.760	7.650	7.800	797,600	7.7239	1.05%
2020-04-15	7.650	7.650	7.660	7.650	7.860	309,615	2,394,997	7.7354	7.650	7.650	7.660	7.650	7.860	309,615	7.7354	-0.91%
2020-04-14	7.720	7.710	7.730	7.550	7.750	372,200	2,857,398	7.6770	7.720	7.710	7.730	7.550	7.750	372,200	7.6770	-1.28%
2020-04-09	7.820	7.820	7.840	7.720	7.820	217,600	1,692,044	7.7759	7.820	7.820	7.840	7.720	7.820	217,600	7.7759	1.56%
2020-04-08	7.700	7.680	7.720	7.600	7.850	977,400	7,511,682	7.6854	7.700	7.680	7.720	7.600	7.850	977,400	7.6854	-1.53%
2020-04-07	7.820	7.800	7.820	7.600	7.820	1,151,929	8,918,481	7.7422	7.820	7.800	7.820	7.600	7.820	1,151,929	7.7422	3.30%
2020-04-06	7.570	7.550	7.570	7.440	7.610	527,000	3,963,400	7.5207	7.570	7.550	7.570	7.440	7.610	527,000	7.5207	2.30%
2020-04-03	7.400	7.400	7.450	7.340	7.500	854,600	6,339,718	7.4183	7.400	7.400	7.450	7.340	7.500	854,600	7.4183	-0.94%
2020-04-02	7.470	7.450	7.490	7.150	7.490	382,600	2,821,590	7.3748	7.470	7.450	7.490	7.150	7.490	382,600	7.3748	3.46%
2020-04-01	7.220	7.220	7.290	7.180	7.410	539,000	3,944,674	7.3185	7.220	7.220	7.290	7.180	7.410	539,000	7.3185	-0.96%
2020-03-31	7.290	7.290	7.300	7.290	7.570	761,600	5,624,896	7.3856	7.290	7.290	7.300	7.290	7.570	761,600	7.3856	0.69%
2020-03-30	7.240	7.220	7.240	7.100	7.330	718,000	5,144,560	7.1651	7.240	7.220	7.240	7.100	7.330	718,000	7.1651	-2.16%
2020-03-27	7.400	7.400	7.410	7.400	7.740	508,692	3,838,343	7.5455	7.400	7.400	7.410	7.400	7.740	508,692	7.5455	-0.80%
2020-03-26	7.460	7.470	7.560	7.430	7.620	564,400	4,246,414	7.5238	7.460	7.470	7.560	7.430	7.620	564,400	7.5238	-2.61%
2020-03-25	7.660	7.660	7.700	7.450	7.800	1,364,200	10,411,196	7.6317	7.660	7.660	7.700	7.450	7.800	1,364,200	7.6317	4.22%
2020-03-24	7.350	7.330	7.350	7.130	7.500	934,200	6,762,674	7.2390	7.350	7.330	7.350	7.130	7.500	934,200	7.2390	4.70%
2020-03-23	7.020	7.000	7.020	6.990	7.300	1,146,400	8,197,230	7.1504	7.020	7.000	7.020	6.990	7.300	1,146,400	7.1504	-6.90%
2020-03-20	7.540	7.520	7.540	7.320	7.550	1,656,400	12,348,686	7.4551	7.540	7.520	7.540	7.320	7.550	1,656,400	7.4551	2.86%
2020-03-19	7.330	7.330	7.350	7.050	7.400	1,134,800	8,218,948	7.2426	7.330	7.330	7.350	7.050	7.400	1,134,800	7.2426	0.69%
2020-03-18	7.280	7.250	7.300	7.240	7.790	1,380,400	10,459,198	7.5769	7.280	7.250	7.300	7.240	7.790	1,380,400	7.5769	-4.71%
2020-03-17	7.640	7.600	7.640	7.250	7.660	950,800	7,157,954	7.5283	7.640	7.600	7.640	7.250	7.660	950,800	7.5283	3.24%
2020-03-16	7.400	7.360	7.400	7.360	8.000	1,311,200	9,981,870	7.6128	7.400	7.360	7.400	7.360	8.000	1,311,200	7.6128	-7.50%
2020-03-13	8.000	7.970	8.000	7.510	8.110	2,539,092	19,994,893	7.8748	8.000	7.970	8.000	7.510	8.110	2,539,092	7.8748	-0.25%
2020-03-12	8.020	8.010	8.020	7.950	8.150	1,227,000	9,852,468	8.0297	8.020	8.010	8.020	7.950	8.150	1,227,000	8.0297	-3.37%
2020-03-11	8.300	8.300	8.310	8.270	8.680	2,153,468	18,218,003	8.4598	8.300	8.300	8.310	8.270	8.680	2,153,468	8.4598	-3.04%
2020-03-10	8.560	8.560	8.590	8.090	8.670	2,595,800	21,844,458	8.4153	8.560	8.560	8.590	8.090	8.670	2,595,800	8.4153	5.29%
2020-03-09	8.130	8.130	8.150	8.070	8.500	1,814,100	15,006,273	8.2720	8.130	8.130	8.150	8.070	8.500	1,814,100	8.2720	-6.55%
2020-03-06	8.700	8.690	8.700	8.690	8.830	891,713	7,792,974	8.7393	8.700	8.690	8.700	8.690	8.830	891,713	8.7393	-1.81%
2020-03-05	8.860	8.800	8.860	8.650	9.080	2,573,000	22,739,476	8.8377	8.860	8.800	8.860	8.650	9.080	2,573,000	8.8377	3.02%
2020-03-04	8.600	8.600	8.660	8.370	8.660	767,000	6,573,972	8.5710	8.600	8.600	8.660	8.370	8.660	767,000	8.5710	0.23%
2020-03-03	8.580	8.540	8.580	8.470	8.810	1,078,804	9,346,461	8.6637	8.580	8.540	8.580	8.470	8.810	1,078,804	8.6637	2.51%
2020-03-02	8.370	8.360	8.500	8.100	8.520	1,399,800	11,709,196	8.3649	8.370	8.360	8.500	8.100	8.520	1,399,800	8.3649	3.08%
2020-02-28	8.120	8.120	8.130	8.050	8.580	2,604,200	21,393,212	8.2149	8.120	8.120	8.130	8.050	8.580	2,604,200	8.2149	-6.02%
2020-02-27	8.640	8.640	8.670	8.430	8.710	1,988,100	17,026,285	8.5641	8.640	8.640	8.670	8.430	8.710	1,988,100	8.5641	2.49%
2020-02-26	8.430	8.430	8.450	8.370	8.850	3,363,600	28,882,466	8.5868	8.430	8.430	8.450	8.370	8.850	3,363,600	8.5868	-5.70%
2020-02-25	8.940	8.950	8.980	8.520	8.980	3,183,300	28,128,813	8.8364	8.940	8.950	8.980	8.520	8.980	3,183,300	8.8364	1.59%
2020-02-24	8.800	8.790	8.810	8.450	8.850	2,577,400	22,412,536	8.6958	8.800	8.790	8.810	8.450	8.850	2,577,400	8.6958	0.34%
2020-02-21	8.770	8.770	8.800	8.580	8.850	1,301,589	11,381,112	8.7440	8.770	8.770	8.800	8.580	8.850	1,301,589	8.7440	1.50%
2020-02-20	8.640	8.630	8.640	8.440	8.660	1,771,200	15,124,942	8.5394	8.640	8.630	8.640	8.440	8.660	1,771,200	8.5394	2.37%
2020-02-19	8.440	8.440	8.450	8.430	8.560	1,102,800	9,366,406	8.4933	8.440	8.440	8.450	8.430	8.560	1,102,800	8.4933	-0.82%
2020-02-18	8.510	8.510	8.560	8.390	8.560	697,600	5,919,966	8.4862	8.510	8.510	8.560	8.390	8.560	697,600	8.4862	0.35%
2020-02-17	8.480	8.470	8.480	8.180	8.490	1,615,600	13,586,058	8.4093	8.480	8.470	8.480	8.180	8.490	1,615,600	8.4093	4.56%
2020-02-14	8.110	8.110	8.120	8.050	8.300	549,600	4,502,658	8.1926	8.110	8.110	8.120	8.050	8.300	549,600	8.1926	-0.86%
2020-02-13	8.180	8.120	8.180	8.060	8.280	1,223,600	9,983,744	8.1593	8.180	8.120	8.180	8.060	8.280	1,223,600	8.1593	-0.85%
2020-02-12	8.250	8.200	8.250	8.020	8.280	1,401,300	11,446,567	8.1685	8.250	8.200	8.250	8.020	8.280	1,401,300	8.1685	3.00%
2020-02-11	8.010	8.000	8.010	7.940	8.080	840,200	6,735,110	8.0161	8.010	8.000	8.010	7.940	8.080	840,200	8.0161	0.13%
2020-02-10	8.000	7.970	8.000	7.840	8.000	714,000	5,687,408	7.9656	8.000	7.970	8.000	7.840	8.000	714,000	7.9656	2.04%
2020-02-07	7.840	7.830	7.880	7.770	7.930	1,080,725	8,480,863	7.8474	7.840	7.830	7.880	7.770	7.930	1,080,725	7.8474	-0.63%
2020-02-06	7.890	7.890	7.940	7.600	8.000	1,031,000	8,059,290	7.8170	7.890	7.890	7.940	7.600	8.000	1,031,000	7.8170	4.23%
2020-02-05	7.570	7.570	7.580	7.400	7.730	1,218,400	9,257,934	7.5984	7.570	7.570	7.580	7.400	7.730	1,218,400	7.5984	3.70%
2020-02-04	7.300	7.290	7.350	7.000	7.390	1,466,600	10,688,496	7.2879	7.300	7.290	7.350	7.000	7.390	1,466,600	7.2879	6.10%
2020-02-03	6.880	6.860	6.870	6.850	7.150	713,000	4,987,570	6.9952	6.880	6.860	6.870	6.850	7.150	713,000	6.9952	-1.15%
2020-01-31	6.960	6.960	7.020	6.920	7.200	732,600	5,133,218	7.0068	6.960	6.960	7.020	6.920	7.200	732,600	7.0068	-0.57%
2020-01-30	7.000	6.990	7.000	6.980	7.310	1,639,000	11,752,908	7.1708	7.000	6.990	7.000	6.980	7.310	1,639,000	7.1708	-3.58%
2020-01-29	7.260	7.260	7.300	7.080	7.360	932,000	6,796,360	7.2922	7.260	7.260	7.300	7.080	7.360	932,000	7.2922	-5.35%
2020-01-24	7.670	7.650	7.670	7.580	7.700	73,000	557,724	7.6401	7.670	7.650	7.670	7.580	7.700	73,000	7.6401	0.79%
2020-01-23	7.610	7.600	7.610	7.560	7.930	2,109,800	16,257,032	7.7055	7.610	7.600	7.610	7.560	7.930	2,109,800	7.7055	-3.79%
2020-01-22	7.910	7.870	7.950	7.650	7.970	1,279,600	10,010,676	7.8233	7.910	7.870	7.950	7.650	7.970	1,279,600	7.8233	1.41%
2020-01-21	7.800	7.800	7.810	7.800	8.020	1,876,600	14,787,194	7.8798	7.800	7.800	7.810	7.800	8.020	1,876,600	7.8798	-2.99%
2020-01-20	8.040	8.000	8.080	7.820	8.090	1,080,400	8,625,208	7.9833	8.040	8.000	8.080	7.820	8.090	1,080,400	7.9833	2.55%
2020-01-17	7.840	7.840	7.850	7.780	7.870	657,200	5,147,268	7.8321	7.840	7.840	7.850	7.780	7.870	657,200	7.8321	0.51%
2020-01-16	7.800	7.760	7.820	7.700	7.810	885,400	6,868,512	7.7575	7.800	7.760	7.820	7.700	7.810	885,400	7.7575	0.91%
2020-01-15	7.730	7.720	7.730	7.650	7.770	846,800	6,519,110	7.6985	7.730	7.720	7.730	7.650	7.770	846,800	7.6985	-0.77%
2020-01-14	7.790	7.760	7.790	7.740	7.850	1,070,800	8,345,088	7.7933	7.790	7.760	7.790	7.740	7.850	1,070,800	7.7933	0.26%
2020-01-13	7.770	7.770	7.780	7.600	7.770	687,400	5,295,496	7.7037	7.770	7.770	7.780	7.600	7.770	687,400	7.7037	2.37%
2020-01-10	7.590	7.600	7.650	7.570	7.680	651,800	4,966,830	7.6202	7.590	7.600	7.650	7.570	7.680	651,800	7.6202	-0.78%
2020-01-09	7.650	7.620	7.650	7.490	7.650	924,600	7,029,820	7.6031	7.650	7.620	7.650	7.490	7.650	924,600	7.6031	2.68%
2020-01-08	7.450	7.440	7.460	7.400	7.530	494,000	3,683,700	7.4569	7.450	7.440	7.460	7.400	7.530	494,000	7.4569	-1.06%
2020-01-07	7.530	7.520	7.530	7.380	7.540	503,400	3,750,850	7.4510	7.530	7.520	7.530	7.380	7.540	503,400	7.4510	3.01%
2020-01-06	7.310	7.310	7.350	7.280	7.450	1,198,800	8,836,856	7.3714	7.310	7.310	7.350	7.280	7.450	1,198,800	7.3714	0.27%
2020-01-03	7.290	7.270	7.290	7.230	7.300	514,600	3,745,768	7.2790	7.290	7.270	7.290	7.230	7.300	514,600	7.2790	0.28%
2020-01-02	7.270	7.260	7.270	7.140	7.300	558,600	4,051,040	7.2521	7.270	7.260	7.270	7.140	7.300	558,600	7.2521	2.83%
2019-12-31	7.070	7.030	7.080	7.010	7.130	258,200	1,826,254	7.0730	7.070	7.030	7.080	7.010	7.130	258,200	7.0730	0.14%
2019-12-30	7.060	7.050	7.060	6.960	7.070	94,800	666,926	7.0351	7.060	7.050	7.060	6.960	7.070	94,800	7.0351	1.44%
2019-12-27	6.960	6.950	6.980	6.680	7.120	1,140,600	7,987,612	7.0030	6.960	6.950	6.980	6.680	7.120	1,140,600	7.0030	0.72%
2019-12-24	6.910	6.900	6.920	6.880	6.920	68,000	469,854	6.9096	6.910	6.900	6.920	6.880	6.920	68,000	6.9096	0.73%
2019-12-23	6.860	6.850	6.880	6.840	7.000	129,400	894,056	6.9092	6.860	6.850	6.880	6.840	7.000	129,400	6.9092	-2.14%
2019-12-20	7.010	7.000	7.020	7.010	7.100	165,800	1,169,334	7.0527	7.010	7.000	7.020	7.010	7.100	165,800	7.0527	-0.57%
2019-12-19	7.050	7.050	7.070	7.050	7.130	58,200	412,146	7.0815	7.050	7.050	7.070	7.050	7.130	58,200	7.0815	-0.70%
2019-12-18	7.100	7.100	7.150	7.050	7.140	896,600	6,364,284	7.0982	7.100	7.100	7.150	7.050	7.140	896,600	7.0982	-0.28%
2019-12-17	7.120	7.110	7.120	7.010	7.160	666,200	4,746,194	7.1243	7.120	7.110	7.120	7.010	7.160	666,200	7.1243	1.57%
2019-12-16	7.010	7.000	7.010	6.930	7.010	557,200	3,888,984	6.9795	7.010	7.000	7.010	6.930	7.010	557,200	6.9795	1.01%
2019-12-13	6.940	6.940	6.950	6.840	7.000	1,379,000	9,565,290	6.9364	6.940	6.940	6.950	6.840	7.000	1,379,000	6.9364	2.36%
2019-12-12	6.780	6.760	6.780	6.740	6.820	365,600	2,482,440	6.7900	6.780	6.760	6.780	6.740	6.820	365,600	6.7900	0.15%
2019-12-11	6.770	6.770	6.780	6.770	6.830	199,648	1,353,828	6.7811	6.770	6.770	6.780	6.770	6.830	199,648	6.7811	-0.73%
2019-12-10	6.820	6.740	6.820	6.760	6.820	32,200	219,268	6.8096	6.820	6.740	6.820	6.760	6.820	32,200	6.8096	0.74%
2019-12-09	6.770	6.740	6.770	6.760	6.820	165,800	1,128,494	6.8064	6.770	6.740	6.770	6.760	6.820	165,800	6.8064	-0.88%
2019-12-06	6.830	6.570	6.830	6.730	6.840	537,000	3,639,634	6.7777	6.830	6.570	6.830	6.730	6.840	537,000	6.7777	1.19%
2019-12-05	6.750	6.670	6.750	6.640	6.750	226,000	1,515,740	6.7068	6.750	6.670	6.750	6.640	6.750	226,000	6.7068	2.74%
2019-12-04	6.570	6.540	6.580	6.540	6.600	120,600	790,778	6.5570	6.570	6.540	6.580	6.540	6.600	120,600	6.5570	0.00%
2019-12-03	6.570	6.560	6.600	6.510	6.590	276,200	1,811,046	6.5570	6.570	6.560	6.600	6.510	6.590	276,200	6.5570	0.00%
2019-12-02	6.570	6.560	6.600	6.570	6.630	63,000	415,308	6.5922	6.570	6.560	6.600	6.570	6.630	63,000	6.5922	0.46%
2019-11-29	6.540	6.500	6.550	6.500	6.590	299,400	1,958,422	6.5412	6.540	6.500	6.550	6.500	6.590	299,400	6.5412	-0.76%
2019-11-28	6.590	6.580	6.590	6.570	6.650	192,400	1,268,376	6.5924	6.590	6.580	6.590	6.570	6.650	192,400	6.5924	-0.75%
2019-11-27	6.640	6.600	6.650	6.570	6.640	737,600	4,883,846	6.6213	6.640	6.600	6.650	6.570	6.640	737,600	6.6213	0.61%
2019-11-26	6.600	6.580	6.640	6.500	6.630	879,800	5,808,930	6.6026	6.600	6.580	6.640	6.500	6.630	879,800	6.6026	0.76%
2019-11-25	6.550	6.530	6.550	6.530	6.610	759,600	4,979,238	6.5551	6.550	6.530	6.550	6.530	6.610	759,600	6.5551	-0.76%
2019-11-22	6.600	6.600	6.610	6.600	6.850	222,200	1,483,680	6.6772	6.600	6.600	6.610	6.600	6.850	222,200	6.6772	-1.79%
2019-11-21	6.720	6.700	6.750	6.710	6.770	182,200	1,229,032	6.7455	6.720	6.700	6.750	6.710	6.770	182,200	6.7455	-0.74%
2019-11-20	6.770	6.740	6.790	6.760	6.880	362,600	2,477,892	6.8337	6.770	6.740	6.790	6.760	6.880	362,600	6.8337	-0.88%
2019-11-19	6.830	6.800	6.820	6.730	6.840	363,800	2,472,902	6.7974	6.830	6.800	6.820	6.730	6.840	363,800	6.7974	2.40%
2019-11-18	6.670	6.620	6.700	6.600	6.670	43,400	287,408	6.6223	6.670	6.620	6.700	6.600	6.670	43,400	6.6223	0.30%
2019-11-15	6.650	6.640	6.670	6.650	6.720	133,000	887,294	6.6714	6.650	6.640	6.670	6.650	6.720	133,000	6.6714	-0.30%
2019-11-14	6.670	6.640	6.690	6.640	6.690	147,800	985,554	6.6682	6.670	6.640	6.690	6.640	6.690	147,800	6.6682	0.60%
2019-11-13	6.630	6.580	6.670	6.570	6.660	1,123,398	7,440,518	6.6232	6.630	6.580	6.670	6.570	6.660	1,123,398	6.6232	0.00%
2019-11-12	6.630	6.630	6.650	6.550	6.660	420,000	2,778,210	6.6148	6.630	6.630	6.650	6.550	6.660	420,000	6.6148	-0.45%
2019-11-11	6.660	6.650	6.660	6.660	6.780	506,200	3,403,712	6.7240	6.660	6.650	6.660	6.660	6.780	506,200	6.7240	-2.63%
2019-11-08	6.840	6.810	6.860	6.780	6.940	669,600	4,582,516	6.8437	6.840	6.810	6.860	6.780	6.940	669,600	6.8437	-1.01%
2019-11-07	6.910	6.870	6.940	6.740	6.930	651,600	4,462,456	6.8485	6.910	6.870	6.940	6.740	6.930	651,600	6.8485	2.07%
2019-11-06	6.770	6.750	6.780	6.750	6.830	208,000	1,411,604	6.7866	6.770	6.750	6.780	6.750	6.830	208,000	6.7866	-0.59%
2019-11-05	6.810	6.800	6.810	6.720	6.810	352,000	2,388,666	6.7860	6.810	6.800	6.810	6.720	6.810	352,000	6.7860	0.89%
2019-11-04	6.750	6.750	6.760	6.700	6.770	314,000	2,117,320	6.7431	6.750	6.750	6.760	6.700	6.770	314,000	6.7431	0.60%
2019-11-01	6.710	6.680	6.720	6.600	6.710	382,600	2,553,342	6.6737	6.710	6.680	6.720	6.600	6.710	382,600	6.6737	0.90%
2019-10-31	6.650	6.630	6.650	6.610	6.690	308,000	2,051,448	6.6605	6.650	6.630	6.650	6.610	6.690	308,000	6.6605	0.45%
2019-10-30	6.620	6.600	6.660	6.570	6.650	131,200	868,302	6.6182	6.620	6.600	6.660	6.570	6.650	131,200	6.6182	-0.45%
2019-10-29	6.650	6.650	6.660	6.650	6.740	213,800	1,431,076	6.6935	6.650	6.650	6.660	6.650	6.740	213,800	6.6935	-1.04%
2019-10-28	6.720	6.710	6.730	6.640	6.740	390,400	2,618,792	6.7080	6.720	6.710	6.730	6.640	6.740	390,400	6.7080	2.75%
2019-10-25	6.540	6.540	6.600	6.470	6.600	224,400	1,470,004	6.5508	6.540	6.540	6.600	6.470	6.600	224,400	6.5508	1.08%
2019-10-24	6.470	6.460	6.490	6.440	6.530	388,400	2,519,700	6.4874	6.470	6.460	6.490	6.440	6.530	388,400	6.4874	0.15%
2019-10-23	6.460	6.460	6.510	6.440	6.560	195,200	1,264,342	6.4772	6.460	6.460	6.510	6.440	6.560	195,200	6.4772	-1.22%
2019-10-22	6.540	6.420	6.550	6.500	6.550	75,800	493,842	6.5151	6.540	6.420	6.550	6.500	6.550	75,800	6.5151	0.62%
2019-10-21	6.500	6.480	6.520	6.440	6.500	260,000	1,682,948	6.4729	6.500	6.480	6.520	6.440	6.500	260,000	6.4729	0.93%
2019-10-18	6.440	6.430	6.450	6.400	6.590	637,400	4,126,824	6.4745	6.440	6.430	6.450	6.400	6.590	637,400	6.4745	-0.92%
2019-10-17	6.500	6.450	6.520	6.480	6.560	244,400	1,588,584	6.4999	6.500	6.450	6.520	6.480	6.560	244,400	6.4999	0.15%
2019-10-16	6.490	6.480	6.500	6.480	6.550	236,600	1,542,816	6.5208	6.490	6.480	6.500	6.480	6.550	236,600	6.5208	0.15%
2019-10-15	6.480	6.470	6.480	6.460	6.600	181,400	1,179,586	6.5027	6.480	6.470	6.480	6.460	6.600	181,400	6.5027	-1.82%
2019-10-14	6.600	6.590	6.620	6.600	6.670	266,000	1,766,694	6.6417	6.600	6.590	6.620	6.600	6.670	266,000	6.6417	0.76%
2019-10-11	6.550	6.550	6.570	6.490	6.580	319,455	2,089,133	6.5397	6.550	6.550	6.570	6.490	6.580	319,455	6.5397	0.77%
2019-10-10	6.500	6.470	6.510	6.340	6.530	386,800	2,501,032	6.4660	6.500	6.470	6.510	6.340	6.530	386,800	6.4660	3.17%
2019-10-09	6.300	6.260	6.350	6.260	6.340	326,800	2,051,870	6.2787	6.300	6.260	6.350	6.260	6.340	326,800	6.2787	-0.32%
2019-10-08	6.320	6.320	6.380	6.320	6.400	145,400	923,780	6.3534	6.320	6.320	6.380	6.320	6.400	145,400	6.3534	-0.16%
2019-10-04	6.330	6.330	6.380	6.320	6.400	212,200	1,345,730	6.3418	6.330	6.330	6.380	6.320	6.400	212,200	6.3418	0.48%
2019-10-03	6.300	6.300	6.390	6.270	6.320	97,400	612,454	6.2880	6.300	6.300	6.390	6.270	6.320	97,400	6.2880	0.00%
2019-10-02	6.300	6.210	6.340	6.210	6.360	155,400	974,898	6.2735	6.300	6.210	6.340	6.210	6.360	155,400	6.2735	-0.16%
2019-09-30	6.310	6.300	6.380	6.300	6.430	627,400	3,997,776	6.3720	6.310	6.300	6.380	6.300	6.430	627,400	6.3720	-0.94%
2019-09-27	6.370	6.350	6.380	6.330	6.430	3,646,020	23,294,910	6.3891	6.370	6.350	6.380	6.330	6.430	3,646,020	6.3891	0.00%
2019-09-26	6.370	6.360	6.380	6.350	6.560	705,800	4,505,976	6.3842	6.370	6.360	6.380	6.350	6.560	705,800	6.3842	-2.45%
2019-09-25	6.530	6.520	6.630	6.510	6.590	1,333,400	8,724,852	6.5433	6.530	6.520	6.630	6.510	6.590	1,333,400	6.5433	-1.51%
2019-09-24	6.630	6.610	6.630	6.580	6.710	939,800	6,251,572	6.6520	6.630	6.610	6.630	6.580	6.710	939,800	6.6520	1.07%
2019-09-23	6.560	6.500	6.590	6.490	6.700	904,400	5,911,770	6.5367	6.560	6.500	6.590	6.490	6.700	904,400	6.5367	-2.09%
2019-09-20	6.700	6.690	6.700	6.700	6.760	701,400	4,724,232	6.7354	6.700	6.690	6.700	6.700	6.760	701,400	6.7354	0.15%
2019-09-19	6.690	6.680	6.700	6.600	6.700	535,200	3,555,586	6.6435	6.690	6.680	6.700	6.600	6.700	535,200	6.6435	1.36%
2019-09-18	6.600	6.600	6.640	6.550	6.640	402,400	2,649,206	6.5835	6.600	6.600	6.640	6.550	6.640	402,400	6.5835	0.30%
2019-09-17	6.580	6.590	6.600	6.580	6.790	803,800	5,350,852	6.6569	6.580	6.590	6.600	6.580	6.790	803,800	6.6569	-2.52%
2019-09-16	6.750	6.750	6.770	6.700	6.800	405,400	2,741,564	6.7626	6.750	6.750	6.770	6.700	6.800	405,400	6.7626	-0.74%
2019-09-13	6.800	6.800	6.820	6.730	6.830	113,600	767,034	6.7521	6.800	6.800	6.820	6.730	6.830	113,600	6.7521	0.89%
2019-09-12	6.740	6.710	6.750	6.690	6.790	583,800	3,939,672	6.7483	6.740	6.710	6.750	6.690	6.790	583,800	6.7483	0.60%
2019-09-11	6.700	6.680	6.800	6.650	6.840	1,396,537	9,400,246	6.7311	6.700	6.680	6.800	6.650	6.840	1,396,537	6.7311	-1.62%
2019-09-10	6.810	6.740	6.810	6.730	6.860	1,206,400	8,186,240	6.7857	6.810	6.740	6.810	6.730	6.860	1,206,400	6.7857	-0.15%
2019-09-09	6.820	6.820	6.850	6.670	6.850	955,599	6,444,481	6.7439	6.820	6.820	6.850	6.670	6.850	955,599	6.7439	2.25%
2019-09-06	6.670	6.650	6.680	6.570	6.680	1,648,200	10,919,062	6.6248	6.670	6.650	6.680	6.570	6.680	1,648,200	6.6248	1.37%
2019-09-05	6.580	6.560	6.580	6.460	6.710	1,926,800	12,755,058	6.6198	6.580	6.560	6.580	6.460	6.710	1,926,800	6.6198	2.02%
2019-09-04	6.450	6.450	6.500	6.400	6.510	1,215,400	7,868,074	6.4736	6.450	6.450	6.500	6.400	6.510	1,215,400	6.4736	0.78%
2019-09-03	6.400	6.400	6.410	6.400	6.470	1,674,000	10,764,100	6.4302	6.400	6.400	6.410	6.400	6.470	1,674,000	6.4302	-1.08%
2019-09-02	6.470	6.470	6.510	6.290	6.520	661,200	4,265,246	6.4508	6.470	6.470	6.510	6.290	6.520	661,200	6.4508	1.73%
2019-08-30	6.360	6.350	6.390	6.290	6.440	446,000	2,842,622	6.3736	6.360	6.350	6.390	6.290	6.440	446,000	6.3736	-0.16%
2019-08-29	6.370	6.350	6.420	6.300	6.380	179,400	1,136,014	6.3323	6.370	6.350	6.420	6.300	6.380	179,400	6.3323	0.63%
2019-08-28	6.330	6.310	6.340	6.280	6.370	425,800	2,692,120	6.3225	6.330	6.310	6.340	6.280	6.370	425,800	6.3225	-0.31%
2019-08-27	6.350	6.350	6.450	6.330	7.500	1,589,000	10,377,786	6.5310	6.350	6.350	6.450	6.330	7.500	1,589,000	6.5310	0.32%
2019-08-26	6.330	6.320	6.340	6.160	6.340	701,800	4,411,080	6.2854	6.330	6.320	6.340	6.160	6.340	701,800	6.2854	-1.09%
2019-08-23	6.400	6.370	6.410	6.340	6.400	534,400	3,415,214	6.3907	6.400	6.370	6.410	6.340	6.400	534,400	6.3907	0.00%
2019-08-22	6.400	6.350	6.400	6.330	6.400	258,000	1,644,712	6.3749	6.400	6.350	6.400	6.330	6.400	258,000	6.3749	0.47%
2019-08-21	6.370	6.360	6.420	6.350	6.420	409,400	2,611,918	6.3799	6.370	6.360	6.420	6.350	6.420	409,400	6.3799	-0.47%
2019-08-20	6.400	6.390	6.400	6.370	6.480	1,269,200	8,170,514	6.4375	6.400	6.390	6.400	6.370	6.480	1,269,200	6.4375	-0.93%
2019-08-19	6.460	6.460	6.470	6.240	6.480	2,065,200	13,262,686	6.4220	6.460	6.460	6.470	6.240	6.480	2,065,200	6.4220	4.70%
2019-08-16	6.170	6.160	6.180	6.150	6.240	473,600	2,938,696	6.2050	6.170	6.160	6.180	6.150	6.240	473,600	6.2050	0.33%
2019-08-15	6.150	6.130	6.160	5.990	6.180	867,800	5,239,326	6.0375	6.150	6.130	6.160	5.990	6.180	867,800	6.0375	1.32%
2019-08-14	6.070	6.060	6.100	6.070	6.150	1,005,400	6,139,690	6.1067	6.070	6.060	6.100	6.070	6.150	1,005,400	6.1067	1.68%
2019-08-13	5.970	5.970	6.000	5.900	6.040	953,081	5,668,174	5.9472	5.970	5.970	6.000	5.900	6.040	953,081	5.9472	-1.32%
2019-08-12	6.050	6.020	6.050	5.930	6.070	884,200	5,310,844	6.0064	6.050	6.020	6.050	5.930	6.070	884,200	6.0064	1.17%
2019-08-09	5.980	5.950	5.980	5.930	6.040	650,800	3,899,456	5.9918	5.980	5.950	5.980	5.930	6.040	650,800	5.9918	-0.66%
2019-08-08	6.020	6.000	6.020	5.910	6.050	1,378,600	8,282,778	6.0081	6.020	6.000	6.020	5.910	6.050	1,378,600	6.0081	0.84%
2019-08-07	5.970	5.930	5.970	5.900	5.980	458,600	2,718,852	5.9286	5.970	5.930	5.970	5.900	5.980	458,600	5.9286	0.17%
2019-08-06	5.960	5.950	5.990	5.790	5.960	3,144,000	18,472,262	5.8754	5.960	5.950	5.990	5.790	5.960	3,144,000	5.8754	-1.00%
2019-08-05	6.020	5.990	6.020	6.000	6.220	2,526,000	15,371,202	6.0852	6.020	5.990	6.020	6.000	6.220	2,526,000	6.0852	-2.75%
2019-08-02	6.190	6.190	6.210	6.100	6.250	1,149,400	7,104,538	6.1811	6.190	6.190	6.210	6.100	6.250	1,149,400	6.1811	-2.21%
2019-08-01	6.330	6.330	6.350	6.320	6.370	616,800	3,911,072	6.3409	6.330	6.330	6.350	6.320	6.370	616,800	6.3409	-0.94%
2019-07-31	6.390	6.390	6.400	6.320	6.400	199,000	1,266,718	6.3654	6.390	6.390	6.400	6.320	6.400	199,000	6.3654	-0.47%
2019-07-30	6.420	6.400	6.420	6.340	6.450	525,400	3,372,906	6.4197	6.420	6.400	6.420	6.340	6.450	525,400	6.4197	1.26%
2019-07-29	6.340	6.360	6.380	6.280	6.360	362,600	2,286,918	6.3070	6.340	6.360	6.380	6.280	6.360	362,600	6.3070	0.48%
2019-07-26	6.310	6.310	6.320	6.290	6.340	210,600	1,330,436	6.3174	6.310	6.310	6.320	6.290	6.340	210,600	6.3174	-0.47%
2019-07-25	6.340	6.330	6.340	6.320	6.380	162,400	1,030,914	6.3480	6.340	6.330	6.340	6.320	6.380	162,400	6.3480	0.00%
2019-07-24	6.340	6.310	6.340	6.250	6.380	1,051,400	6,648,394	6.3234	6.340	6.310	6.340	6.250	6.380	1,051,400	6.3234	1.77%
2019-07-23	6.230	6.180	6.250	6.150	6.230	834,200	5,172,608	6.2007	6.230	6.180	6.250	6.150	6.230	834,200	6.2007	1.96%
2019-07-22	6.110	6.110	6.150	6.100	6.280	216,400	1,333,176	6.1607	6.110	6.110	6.150	6.100	6.280	216,400	6.1607	-2.71%
2019-07-19	6.280	6.260	6.280	6.250	6.320	306,200	1,923,828	6.2829	6.280	6.260	6.280	6.250	6.320	306,200	6.2829	1.62%
2019-07-18	6.180	6.170	6.180	6.180	6.250	449,000	2,795,392	6.2258	6.180	6.170	6.180	6.180	6.250	449,000	6.2258	-1.59%
2019-07-17	6.280	6.270	6.280	6.230	6.310	481,400	3,022,418	6.2784	6.280	6.270	6.280	6.230	6.310	481,400	6.2784	0.32%
2019-07-16	6.260	6.230	6.260	6.200	6.280	229,400	1,434,562	6.2535	6.260	6.230	6.260	6.200	6.280	229,400	6.2535	0.16%
2019-07-15	6.250	6.250	6.270	6.050	6.280	1,325,400	8,152,652	6.1511	6.250	6.250	6.270	6.050	6.280	1,325,400	6.1511	1.96%
2019-07-12	6.130	6.130	6.140	6.130	6.180	145,400	893,924	6.1480	6.130	6.130	6.140	6.130	6.180	145,400	6.1480	0.00%
2019-07-11	6.130	6.110	6.150	6.110	6.230	960,776	5,892,860	6.1334	6.130	6.110	6.150	6.110	6.230	960,776	6.1334	0.49%
2019-07-10	6.100	6.100	6.130	6.070	6.180	256,400	1,566,518	6.1097	6.100	6.100	6.130	6.070	6.180	256,400	6.1097	-0.49%
2019-07-09	6.130	6.110	6.150	6.080	6.200	249,400	1,525,282	6.1158	6.130	6.110	6.150	6.080	6.200	249,400	6.1158	0.33%
2019-07-08	6.110	6.110	6.140	6.050	6.250	279,200	1,702,462	6.0976	6.110	6.110	6.140	6.050	6.250	279,200	6.0976	-2.86%
2019-07-05	6.290	6.270	6.290	6.210	6.290	333,800	2,091,270	6.2650	6.290	6.270	6.290	6.210	6.290	333,800	6.2650	0.48%
2019-07-04	6.260	6.280	6.290	6.200	6.290	887,400	5,543,596	6.2470	6.260	6.280	6.290	6.200	6.290	887,400	6.2470	0.16%
2019-07-03	6.250	6.230	6.250	6.180	6.380	561,000	3,506,388	6.2502	6.250	6.230	6.250	6.180	6.380	561,000	6.2502	-2.04%
2019-07-02	6.380	6.370	6.380	6.310	6.410	1,469,303	9,377,953	6.3826	6.380	6.370	6.380	6.310	6.410	1,469,303	6.3826	3.74%
2019-06-28	6.150	6.150	6.210	6.070	6.220	467,800	2,863,448	6.1211	6.150	6.150	6.210	6.070	6.220	467,800	6.1211	-0.16%
2019-06-27	6.160	6.160	6.180	6.090	6.200	267,600	1,648,122	6.1589	6.160	6.160	6.180	6.090	6.200	267,600	6.1589	1.48%
2019-06-26	6.070	6.060	6.070	6.050	6.130	394,200	2,397,590	6.0822	6.070	6.060	6.070	6.050	6.130	394,200	6.0822	0.33%
2019-06-25	6.050	6.030	6.060	5.990	6.270	1,418,000	8,589,742	6.0576	6.050	6.030	6.060	5.990	6.270	1,418,000	6.0576	-2.89%
2019-06-24	6.230	6.230	6.240	6.130	6.320	399,000	2,472,254	6.1961	6.230	6.230	6.240	6.130	6.320	399,000	6.1961	-1.11%
2019-06-21	6.300	6.280	6.300	6.190	6.420	3,176,600	20,046,128	6.3106	6.300	6.280	6.300	6.190	6.420	3,176,600	6.3106	2.27%
2019-06-20	6.160	6.110	6.160	6.010	6.200	837,400	5,102,850	6.0937	6.160	6.110	6.160	6.010	6.200	837,400	6.0937	2.16%
2019-06-19	6.030	6.030	6.040	6.000	6.140	959,000	5,813,088	6.0616	6.030	6.030	6.040	6.000	6.140	959,000	6.0616	2.20%
2019-06-18	5.900	5.900	5.930	5.870	5.950	59,800	354,434	5.9270	5.900	5.900	5.930	5.870	5.950	59,800	5.9270	1.20%
2019-06-17	5.830	5.830	5.890	5.830	5.930	147,200	864,770	5.8748	5.830	5.830	5.890	5.830	5.930	147,200	5.8748	-0.68%
2019-06-14	5.870	5.900	5.910	5.860	5.980	546,200	3,216,496	5.8889	5.870	5.900	5.910	5.860	5.980	546,200	5.8889	-1.84%
2019-06-13	5.980	5.980	5.990	5.850	5.980	386,600	2,288,120	5.9186	5.980	5.980	5.990	5.850	5.980	386,600	5.9186	1.01%
2019-06-12	5.920	5.900	5.950	5.880	5.960	399,448	2,368,145	5.9285	5.920	5.900	5.950	5.880	5.960	399,448	5.9285	-1.00%
2019-06-11	5.980	5.980	5.990	5.780	6.000	791,800	4,694,262	5.9286	5.980	5.980	5.990	5.780	6.000	791,800	5.9286	4.18%
2019-06-10	5.740	5.740	5.750	5.690	5.830	1,087,226	6,260,891	5.7586	5.740	5.740	5.750	5.690	5.830	1,087,226	5.7586	0.53%
2019-06-06	5.710	5.710	5.720	5.670	5.880	800,400	4,590,218	5.7349	5.710	5.710	5.720	5.670	5.880	800,400	5.7349	-2.73%
2019-06-05	5.870	5.840	5.920	5.830	5.940	755,400	4,431,386	5.8663	5.870	5.840	5.920	5.830	5.940	755,400	5.8663	0.34%
2019-06-04	5.850	5.840	5.890	5.820	5.920	828,800	4,864,682	5.8695	5.850	5.840	5.890	5.820	5.920	828,800	5.8695	-1.18%
2019-06-03	5.920	5.890	5.960	5.890	6.020	389,400	2,310,214	5.9328	5.920	5.890	5.960	5.890	6.020	389,400	5.9328	-0.17%
2019-05-31	5.930	5.920	5.960	5.920	6.010	749,200	4,458,768	5.9514	5.930	5.920	5.960	5.920	6.010	749,200	5.9514	-0.84%
2019-05-30	5.980	5.960	5.990	5.890	5.990	797,200	4,725,916	5.9281	5.980	5.960	5.990	5.890	5.990	797,200	5.9281	-0.17%
2019-05-29	5.990	5.990	6.020	5.890	6.060	615,000	3,692,040	6.0033	5.990	5.990	6.020	5.890	6.060	615,000	6.0033	-0.50%
2019-05-28	6.020	5.950	6.020	5.950	6.050	996,400	6,003,356	6.0250	6.020	5.950	6.020	5.950	6.050	996,400	6.0250	0.00%
2019-05-27	6.020	5.950	6.020	5.810	6.020	1,663,000	9,838,772	5.9163	6.020	5.950	6.020	5.810	6.020	1,663,000	5.9163	3.79%
2019-05-24	5.800	5.790	5.810	5.800	5.870	668,000	3,900,506	5.8391	5.800	5.790	5.810	5.800	5.870	668,000	5.8391	0.35%
2019-05-23	5.780	5.780	5.800	5.770	5.950	1,703,800	9,940,112	5.8341	5.780	5.780	5.800	5.770	5.950	1,703,800	5.8341	-3.18%
2019-05-22	5.970	5.970	5.980	5.920	6.030	611,600	3,661,304	5.9864	5.970	5.970	5.980	5.920	6.030	611,600	5.9864	0.34%
2019-05-21	5.950	5.950	5.990	5.890	6.030	1,007,000	6,016,252	5.9744	5.950	5.950	5.990	5.890	6.030	1,007,000	5.9744	1.02%
2019-05-20	5.890	5.880	5.890	5.830	5.990	1,188,600	6,997,124	5.8869	5.890	5.880	5.890	5.830	5.990	1,188,600	5.8869	-1.67%
2019-05-17	5.990	5.980	5.990	5.950	6.210	1,232,000	7,488,402	6.0782	5.990	5.980	5.990	5.950	6.210	1,232,000	6.0782	-4.62%
2019-05-16	6.280	6.220	6.280	6.130	6.290	1,343,400	8,381,132	6.2387	6.280	6.220	6.280	6.130	6.290	1,343,400	6.2387	0.96%
2019-05-15	6.220	6.200	6.210	6.070	6.250	2,164,400	13,361,172	6.1732	6.220	6.200	6.210	6.070	6.250	2,164,400	6.1732	2.47%
2019-05-14	6.070	6.030	6.070	5.940	6.130	1,390,106	8,438,458	6.0704	6.070	6.030	6.070	5.940	6.130	1,390,106	6.0704	-2.88%
2019-05-10	6.250	6.250	6.260	5.920	6.300	1,143,400	7,063,262	6.1774	6.250	6.250	6.260	5.920	6.300	1,143,400	6.1774	4.52%
2019-05-09	5.980	5.940	5.980	5.930	6.070	3,309,400	19,869,964	6.0041	5.980	5.940	5.980	5.930	6.070	3,309,400	6.0041	-1.97%
2019-05-08	6.100	6.090	6.100	6.060	6.220	1,227,196	7,522,127	6.1295	6.100	6.090	6.100	6.060	6.220	1,227,196	6.1295	-1.61%
2019-05-07	6.200	6.190	6.200	6.100	6.600	1,941,800	12,046,456	6.2038	6.200	6.190	6.200	6.100	6.600	1,941,800	6.2038	1.31%
2019-05-06	6.120	6.120	6.130	6.060	6.490	3,221,200	19,986,646	6.2047	6.120	6.120	6.130	6.060	6.490	3,221,200	6.2047	-8.11%
2019-05-03	6.660	6.660	6.680	6.610	6.660	506,200	3,365,362	6.6483	6.660	6.660	6.680	6.610	6.660	506,200	6.6483	0.00%
2019-05-02	6.660	6.650	6.660	6.640	6.680	496,000	3,304,206	6.6617	6.660	6.650	6.660	6.640	6.680	496,000	6.6617	0.45%
2019-04-30	6.630	6.630	6.640	6.600	6.730	2,415,200	16,099,572	6.6659	6.630	6.630	6.640	6.600	6.730	2,415,200	6.6659	-0.30%
2019-04-29	6.650	6.650	6.660	6.640	6.870	2,643,000	17,816,708	6.7411	6.650	6.650	6.660	6.640	6.870	2,643,000	6.7411	-2.78%
2019-04-26	6.840	6.850	6.900	6.830	6.950	1,599,200	10,999,570	6.8782	6.840	6.850	6.900	6.830	6.950	1,599,200	6.8782	0.00%
2019-04-25	6.840	6.830	6.840	6.830	7.110	1,797,000	12,542,284	6.9796	6.840	6.830	6.840	6.830	7.110	1,797,000	6.9796	-3.25%
2019-04-24	7.070	7.070	7.100	6.930	7.140	2,615,000	18,323,882	7.0072	7.070	7.070	7.100	6.930	7.140	2,615,000	7.0072	1.58%
2019-04-23	6.960	6.960	7.000	6.930	7.120	1,218,800	8,527,160	6.9964	6.960	6.960	7.000	6.930	7.120	1,218,800	6.9964	-2.38%
2019-04-18	7.130	7.110	7.130	7.110	7.250	790,600	5,661,566	7.1611	7.130	7.110	7.130	7.110	7.250	790,600	7.1611	-0.56%
2019-04-17	7.170	7.150	7.170	7.090	7.280	1,514,000	10,870,450	7.1800	7.170	7.150	7.170	7.090	7.280	1,514,000	7.1800	0.99%
2019-04-16	7.100	7.080	7.100	6.770	7.150	2,863,200	19,829,172	6.9255	7.100	7.080	7.100	6.770	7.150	2,863,200	6.9255	2.90%
2019-04-15	6.900	6.900	6.930	6.900	7.210	1,665,800	11,749,160	7.0532	6.900	6.900	6.930	6.900	7.210	1,665,800	7.0532	-2.13%
2019-04-12	7.050	7.040	7.050	6.950	7.070	1,261,600	8,831,002	6.9998	7.050	7.040	7.050	6.950	7.070	1,261,600	6.9998	0.86%
2019-04-11	6.990	6.990	7.000	6.970	7.180	1,610,048	11,342,437	7.0448	6.990	6.990	7.000	6.970	7.180	1,610,048	7.0448	-1.96%
2019-04-10	7.130	7.130	7.190	7.100	7.220	1,330,200	9,500,498	7.1422	7.130	7.130	7.190	7.100	7.220	1,330,200	7.1422	-1.79%
2019-04-09	7.260	7.260	7.270	7.180	7.340	1,012,200	7,344,970	7.2564	7.260	7.260	7.270	7.180	7.340	1,012,200	7.2564	0.14%
2019-04-08	7.250	7.240	7.280	7.160	7.530	3,484,934	25,414,307	7.2926	7.250	7.240	7.280	7.160	7.530	3,484,934	7.2926	-1.89%
2019-04-04	7.390	7.370	7.390	7.310	7.480	1,736,200	12,814,054	7.3805	7.390	7.370	7.390	7.310	7.480	1,736,200	7.3805	-0.14%
2019-04-03	7.400	7.410	7.420	7.310	7.430	987,600	7,286,698	7.3782	7.400	7.410	7.420	7.310	7.430	987,600	7.3782	0.41%
2019-04-02	7.370	7.370	7.380	7.340	7.600	1,755,800	13,026,406	7.4191	7.370	7.370	7.380	7.340	7.600	1,755,800	7.4191	-0.67%
2019-04-01	7.420	7.420	7.430	7.280	7.450	3,144,800	23,206,324	7.3793	7.420	7.420	7.430	7.280	7.450	3,144,800	7.3793	3.92%
2019-03-29	7.140	7.130	7.140	6.810	7.150	2,465,000	17,224,810	6.9878	7.140	7.130	7.140	6.810	7.150	2,465,000	6.9878	4.85%
2019-03-28	6.810	6.800	6.820	6.750	6.880	605,600	4,131,858	6.8228	6.810	6.800	6.820	6.750	6.880	605,600	6.8228	-1.02%
2019-03-27	6.880	6.880	6.890	6.730	6.880	1,400,000	9,540,234	6.8145	6.880	6.880	6.890	6.730	6.880	1,400,000	6.8145	1.62%
2019-03-26	6.770	6.770	6.780	6.720	7.020	2,041,200	13,940,248	6.8294	6.770	6.770	6.780	6.720	7.020	2,041,200	6.8294	-2.59%
2019-03-25	6.950	6.940	6.950	6.910	7.090	2,251,600	15,715,296	6.9796	6.950	6.940	6.950	6.910	7.090	2,251,600	6.9796	-2.11%
2019-03-22	7.100	7.090	7.110	6.960	7.130	2,423,000	17,096,050	7.0557	7.100	7.090	7.110	6.960	7.130	2,423,000	7.0557	-0.14%
2019-03-21	7.110	7.100	7.110	7.050	7.220	2,153,800	15,377,618	7.1398	7.110	7.100	7.110	7.050	7.220	2,153,800	7.1398	0.85%
2019-03-20	7.050	7.030	7.050	6.950	7.100	1,393,200	9,784,776	7.0232	7.050	7.030	7.050	6.950	7.100	1,393,200	7.0232	-1.12%
2019-03-19	7.130	7.130	7.140	7.080	7.210	1,819,200	12,986,646	7.1387	7.130	7.130	7.140	7.080	7.210	1,819,200	7.1387	-0.28%
2019-03-18	7.150	7.140	7.150	6.900	7.170	4,964,200	34,964,898	7.0434	7.150	7.140	7.150	6.900	7.170	4,964,200	7.0434	1.85%
2019-03-15	7.020	7.010	7.020	6.880	7.100	5,355,000	37,622,944	7.0258	7.020	7.010	7.020	6.880	7.100	5,355,000	7.0258	1.30%
2019-03-14	6.930	6.900	6.930	6.820	7.170	7,384,400	51,253,000	6.9407	6.930	6.900	6.930	6.820	7.170	7,384,400	6.9407	-3.88%
2019-03-13	7.210	7.200	7.210	7.070	7.600	8,835,041	64,413,332	7.2907	7.210	7.200	7.210	7.070	7.600	8,835,041	7.2907	-4.76%
2019-03-12	7.570	7.520	7.570	7.260	7.570	13,205,200	98,532,872	7.4617	7.570	7.520	7.570	7.260	7.570	13,205,200	7.4617	4.56%
2019-03-11	7.240	7.220	7.230	6.780	7.250	4,246,000	30,034,092	7.0735	7.240	7.220	7.230	6.780	7.250	4,246,000	7.0735	6.63%
2019-03-08	6.790	6.790	6.800	6.730	7.180	4,481,000	31,191,364	6.9608	6.790	6.790	6.800	6.730	7.180	4,481,000	6.9608	-3.14%
2019-03-07	7.010	7.010	7.020	6.980	7.150	4,151,950	29,293,737	7.0554	7.010	7.010	7.020	6.980	7.150	4,151,950	7.0554	-2.64%
2019-03-06	7.200	7.170	7.200	6.930	7.210	5,028,000	35,775,084	7.1152	7.200	7.170	7.200	6.930	7.210	5,028,000	7.1152	1.12%
2019-03-05	7.120	7.110	7.130	6.830	7.130	5,589,200	39,244,344	7.0215	7.120	7.110	7.130	6.830	7.130	5,589,200	7.0215	3.04%
2019-03-04	6.910	6.900	6.910	6.710	7.030	9,213,200	63,682,114	6.9121	6.910	6.900	6.910	6.710	7.030	9,213,200	6.9121	3.29%
2019-03-01	6.690	6.680	6.690	6.500	6.690	2,733,400	18,055,206	6.6054	6.690	6.680	6.690	6.500	6.690	2,733,400	6.6054	3.88%
2019-02-28	6.440	6.410	6.450	6.410	6.590	1,234,600	8,007,724	6.4861	6.440	6.410	6.450	6.410	6.590	1,234,600	6.4861	-0.77%
2019-02-27	6.490	6.450	6.490	6.400	6.670	2,559,200	16,829,610	6.5761	6.490	6.450	6.490	6.400	6.670	2,559,200	6.5761	-2.26%
2019-02-26	6.640	6.610	6.650	6.520	6.730	3,637,410	24,213,604	6.6568	6.640	6.610	6.650	6.520	6.730	3,637,410	6.6568	-0.75%
2019-02-25	6.690	6.680	6.690	6.300	6.700	3,229,201	21,053,134	6.5196	6.690	6.680	6.690	6.300	6.700	3,229,201	6.5196	7.73%
2019-02-22	6.210	6.210	6.220	5.940	6.220	839,800	5,114,170	6.0897	6.210	6.210	6.220	5.940	6.220	839,800	6.0897	3.16%
2019-02-21	6.020	5.970	6.020	5.940	6.170	1,136,600	6,851,852	6.0284	6.020	5.970	6.020	5.940	6.170	1,136,600	6.0284	1.01%
2019-02-20	5.960	5.950	5.970	5.830	6.010	936,600	5,567,746	5.9446	5.960	5.950	5.970	5.830	6.010	936,600	5.9446	-0.17%
2019-02-19	5.970	5.930	5.970	5.840	6.010	1,007,400	5,978,000	5.9341	5.970	5.930	5.970	5.840	6.010	1,007,400	5.9341	-0.67%
2019-02-18	6.010	5.990	6.000	5.710	6.050	1,262,200	7,420,326	5.8789	6.010	5.990	6.000	5.710	6.050	1,262,200	5.8789	6.56%
2019-02-15	5.640	5.610	5.640	5.620	5.740	1,223,800	6,949,882	5.6789	5.640	5.610	5.640	5.620	5.740	1,223,800	5.6789	-1.05%
2019-02-14	5.700	5.700	5.740	5.640	5.780	780,600	4,421,932	5.6648	5.700	5.700	5.740	5.640	5.780	780,600	5.6648	-1.04%
2019-02-13	5.760	5.730	5.770	5.600	5.760	1,684,341	9,566,899	5.6799	5.760	5.730	5.770	5.600	5.760	1,684,341	5.6799	3.41%
2019-02-12	5.570	5.540	5.570	5.520	5.620	765,210	4,262,005	5.5697	5.570	5.540	5.570	5.520	5.620	765,210	5.5697	0.54%
2019-02-11	5.540	5.540	5.600	5.400	5.640	958,600	5,302,260	5.5313	5.540	5.540	5.600	5.400	5.640	958,600	5.5313	2.59%
2019-02-08	5.400	5.390	5.560	5.400	5.460	236,600	1,286,492	5.4374	5.400	5.390	5.560	5.400	5.460	236,600	5.4374	-1.46%
2019-02-04	5.480	5.480	5.550	5.390	5.600	68,000	376,746	5.5404	5.480	5.480	5.550	5.390	5.600	68,000	5.5404	-0.36%
2019-02-01	5.500	5.500	5.510	5.170	5.560	1,406,600	7,630,012	5.4244	5.500	5.500	5.510	5.170	5.560	1,406,600	5.4244	5.77%
2019-01-31	5.200	5.200	5.220	5.170	5.230	42,800	222,706	5.2034	5.200	5.200	5.220	5.170	5.230	42,800	5.2034	0.58%
2019-01-30	5.170	5.100	5.230	5.160	5.220	87,600	454,694	5.1906	5.170	5.100	5.230	5.160	5.220	87,600	5.1906	0.00%
2019-01-29	5.170	5.170	5.260	5.160	5.260	271,800	1,410,396	5.1891	5.170	5.170	5.260	5.160	5.260	271,800	5.1891	-2.27%
2019-01-28	5.290	5.260	5.290	5.270	5.370	219,200	1,161,644	5.2995	5.290	5.260	5.290	5.270	5.370	219,200	5.2995	0.57%
2019-01-25	5.260	5.240	5.300	5.250	5.320	190,200	1,004,432	5.2809	5.260	5.240	5.300	5.250	5.320	190,200	5.2809	-0.19%
2019-01-24	5.270	5.250	5.270	5.180	5.300	81,000	426,122	5.2608	5.270	5.250	5.270	5.180	5.300	81,000	5.2608	1.15%
2019-01-23	5.210	5.200	5.210	5.180	5.210	16,400	85,318	5.2023	5.210	5.200	5.210	5.180	5.210	16,400	5.2023	0.00%
2019-01-22	5.210	5.180	5.210	5.120	5.270	21,488	111,782	5.2021	5.210	5.180	5.210	5.120	5.270	21,488	5.2021	-1.70%
2019-01-21	5.300	5.300	5.320	5.290	5.320	125,600	666,072	5.3031	5.300	5.300	5.320	5.290	5.320	125,600	5.3031	0.00%
2019-01-18	5.300	5.250	5.310	5.230	5.300	102,400	541,068	5.2839	5.300	5.250	5.310	5.230	5.300	102,400	5.2839	2.32%
2019-01-17	5.180	5.180	5.260	5.180	5.290	342,800	1,804,554	5.2642	5.180	5.180	5.260	5.180	5.290	342,800	5.2642	-2.63%
2019-01-16	5.320	5.240	5.320	5.300	5.320	41,600	220,812	5.3080	5.320	5.240	5.320	5.300	5.320	41,600	5.3080	0.38%
2019-01-15	5.300	5.290	5.300	5.200	5.300	34,400	181,822	5.2855	5.300	5.290	5.300	5.200	5.300	34,400	5.2855	1.92%
2019-01-14	5.200	5.160	5.200	5.250	5.300	2,200	11,620	5.2818	5.200	5.160	5.200	5.250	5.300	2,200	5.2818	-1.89%
2019-01-11	5.300	5.270	5.300	5.230	5.300	30,912	162,815	5.2670	5.300	5.270	5.300	5.230	5.300	30,912	5.2670	1.73%
2019-01-10	5.210	5.210	5.250	5.200	5.310	99,800	522,568	5.2362	5.210	5.210	5.250	5.200	5.310	99,800	5.2362	0.00%
2019-01-09	5.210	5.170	5.230	5.160	5.300	126,400	661,344	5.2322	5.210	5.170	5.230	5.160	5.300	126,400	5.2322	0.77%
2019-01-08	5.170	5.130	5.170	5.090	5.200	154,800	792,676	5.1206	5.170	5.130	5.170	5.090	5.200	154,800	5.1206	-0.58%
2019-01-07	5.200	5.180	5.200	5.170	5.230	147,000	766,616	5.2151	5.200	5.180	5.200	5.170	5.230	147,000	5.2151	2.16%
2019-01-04	5.090	5.080	5.100	4.950	5.120	37,000	185,668	5.0181	5.090	5.080	5.100	4.950	5.120	37,000	5.0181	1.80%
2019-01-03	5.000	4.990	5.000	5.000	5.030	130,000	651,100	5.0085	5.000	4.990	5.000	5.000	5.030	130,000	5.0085	-0.40%
2019-01-02	5.020	5.010	5.020	5.000	5.020	109,000	546,148	5.0105	5.020	5.010	5.020	5.000	5.020	109,000	5.0105	-1.38%
2018-12-31	5.090	5.080	5.200	5.080	5.120	48,400	246,462	5.0922	5.090	5.080	5.200	5.080	5.120	48,400	5.0922	0.20%
2018-12-28	5.080	5.070	5.080	4.990	5.080	256,400	1,297,826	5.0617	5.080	5.070	5.080	4.990	5.080	256,400	5.0617	0.79%
2018-12-27	5.040	5.040	5.080	5.040	5.180	119,000	603,760	5.0736	5.040	5.040	5.080	5.040	5.180	119,000	5.0736	-1.56%
2018-12-24	5.120	5.120	5.230	5.100	5.170	13,000	66,720	5.1323	5.120	5.120	5.230	5.100	5.170	13,000	5.1323	0.59%
2018-12-21	5.090	5.090	5.230	4.910	5.160	65,800	331,310	5.0351	5.090	5.090	5.230	4.910	5.160	65,800	5.0351	-1.17%
2018-12-20	5.150	5.150	5.200	5.070	5.140	57,000	290,458	5.0958	5.150	5.150	5.200	5.070	5.140	57,000	5.0958	0.39%
2018-12-19	5.130	5.100	5.140	5.100	5.200	89,400	458,534	5.1290	5.130	5.100	5.140	5.100	5.200	89,400	5.1290	-1.35%
2018-12-18	5.200	5.180	5.200	5.150	5.240	54,000	281,522	5.2134	5.200	5.180	5.200	5.150	5.240	54,000	5.2134	0.39%
2018-12-17	5.180	5.180	5.220	5.160	5.270	272,200	1,414,092	5.1950	5.180	5.180	5.220	5.160	5.270	272,200	5.1950	-1.71%
2018-12-14	5.270	5.270	5.300	5.270	5.380	88,600	468,862	5.2919	5.270	5.270	5.300	5.270	5.380	88,600	5.2919	-2.77%
2018-12-13	5.420	5.410	5.470	5.420	5.490	131,400	714,282	5.4359	5.420	5.410	5.470	5.420	5.490	131,400	5.4359	0.74%
2018-12-12	5.380	5.350	5.420	5.370	5.430	75,765	408,311	5.3892	5.380	5.350	5.420	5.370	5.430	75,765	5.3892	0.37%
2018-12-11	5.360	5.350	5.360	5.320	5.360	53,400	284,152	5.3212	5.360	5.350	5.360	5.320	5.360	53,400	5.3212	0.75%
2018-12-10	5.320	5.300	5.320	5.300	5.370	82,200	438,080	5.3294	5.320	5.300	5.320	5.300	5.370	82,200	5.3294	-0.93%
2018-12-07	5.370	5.360	5.400	5.370	5.420	46,400	250,654	5.4020	5.370	5.360	5.400	5.370	5.420	46,400	5.4020	-0.37%
2018-12-06	5.390	5.370	5.390	5.360	5.550	1,113,400	6,067,660	5.4497	5.390	5.370	5.390	5.360	5.550	1,113,400	5.4497	-2.71%
2018-12-05	5.540	5.530	5.580	5.460	5.570	254,000	1,406,848	5.5388	5.540	5.530	5.580	5.460	5.570	254,000	5.5388	-0.36%
2018-12-04	5.560	5.570	5.580	5.490	5.580	1,246,800	6,873,506	5.5129	5.560	5.570	5.580	5.490	5.580	1,246,800	5.5129	1.09%
2018-12-03	5.500	5.480	5.500	5.450	5.510	1,522,000	8,364,572	5.4958	5.500	5.480	5.500	5.450	5.510	1,522,000	5.4958	3.19%
2018-11-30	5.330	5.270	5.330	5.220	5.340	43,200	228,004	5.2779	5.330	5.270	5.330	5.220	5.340	43,200	5.2779	1.14%
2018-11-29	5.270	5.210	5.270	5.220	5.400	622,200	3,313,952	5.3262	5.270	5.210	5.270	5.220	5.400	622,200	5.3262	-1.31%
2018-11-28	5.340	5.330	5.340	5.240	5.380	1,662,200	8,858,616	5.3295	5.340	5.330	5.340	5.240	5.380	1,662,200	5.3295	1.71%
2018-11-27	5.250	5.240	5.250	5.230	5.310	112,400	591,970	5.2666	5.250	5.240	5.250	5.230	5.310	112,400	5.2666	0.38%
2018-11-26	5.230	5.220	5.250	5.200	5.280	156,200	818,302	5.2388	5.230	5.220	5.250	5.200	5.280	156,200	5.2388	0.38%
2018-11-23	5.210	5.210	5.260	5.200	5.500	941,800	4,958,928	5.2654	5.210	5.210	5.260	5.200	5.500	941,800	5.2654	-4.93%
2018-11-22	5.480	5.480	5.490	5.400	5.570	1,814,043	9,851,837	5.4309	5.480	5.480	5.490	5.400	5.570	1,814,043	5.4309	-1.79%
2018-11-21	5.580	5.550	5.620	5.470	5.580	321,400	1,781,690	5.5435	5.580	5.550	5.620	5.470	5.580	321,400	5.5435	0.72%
2018-11-20	5.540	5.520	5.590	5.510	5.690	1,439,000	7,998,402	5.5583	5.540	5.520	5.590	5.510	5.690	1,439,000	5.5583	-3.65%
2018-11-19	5.750	5.730	5.770	5.690	5.810	1,311,400	7,534,204	5.7452	5.750	5.730	5.770	5.690	5.810	1,311,400	5.7452	-0.69%
2018-11-16	5.790	5.740	5.790	5.720	5.840	3,798,600	22,047,816	5.8042	5.790	5.740	5.790	5.720	5.840	3,798,600	5.8042	0.00%
2018-11-15	5.790	5.770	5.800	5.650	5.800	711,800	4,076,316	5.7268	5.790	5.770	5.800	5.650	5.800	711,800	5.7268	1.76%
2018-11-14	5.690	5.670	5.700	5.630	5.860	1,227,000	7,005,856	5.7097	5.690	5.670	5.700	5.630	5.860	1,227,000	5.7097	-2.07%
2018-11-13	5.810	5.770	5.810	5.550	5.820	1,653,854	9,508,764	5.7495	5.810	5.770	5.810	5.550	5.820	1,653,854	5.7495	3.75%
2018-11-12	5.600	5.600	5.630	5.440	5.640	398,000	2,220,390	5.5789	5.600	5.600	5.630	5.440	5.640	398,000	5.5789	3.32%
2018-11-09	5.420	5.390	5.490	5.330	5.640	518,600	2,812,726	5.4237	5.420	5.390	5.490	5.330	5.640	518,600	5.4237	-0.37%
2018-11-08	5.440	5.430	5.440	5.430	5.620	346,400	1,908,308	5.5090	5.440	5.430	5.440	5.430	5.620	346,400	5.5090	-1.63%
2018-11-07	5.530	5.480	5.530	5.430	5.670	1,082,400	6,015,476	5.5575	5.530	5.480	5.530	5.430	5.670	1,082,400	5.5575	-0.90%
2018-11-06	5.580	5.540	5.580	5.380	5.580	664,000	3,634,090	5.4730	5.580	5.540	5.580	5.380	5.580	664,000	5.4730	1.82%
2018-11-05	5.480	5.480	5.550	5.280	5.790	1,909,400	10,473,664	5.4853	5.480	5.480	5.550	5.280	5.790	1,909,400	5.4853	-3.01%
2018-11-02	5.650	5.590	5.650	5.430	5.820	1,852,400	10,291,808	5.5559	5.650	5.590	5.650	5.430	5.820	1,852,400	5.5559	2.54%
2018-11-01	5.510	5.470	5.520	5.430	5.580	2,573,600	14,223,990	5.5269	5.510	5.470	5.520	5.430	5.580	2,573,600	5.5269	2.42%
2018-10-31	5.380	5.350	5.390	5.170	5.490	141,200	756,046	5.3544	5.380	5.350	5.390	5.170	5.490	141,200	5.3544	3.26%
2018-10-30	5.210	5.160	5.210	5.060	5.310	164,800	851,556	5.1672	5.210	5.160	5.210	5.060	5.310	164,800	5.1672	1.76%
2018-10-29	5.120	5.090	5.180	5.080	5.250	142,600	737,000	5.1683	5.120	5.090	5.180	5.080	5.250	142,600	5.1683	-0.39%
2018-10-26	5.140	5.130	5.140	5.140	5.310	100,400	520,556	5.1848	5.140	5.130	5.140	5.140	5.310	100,400	5.1848	-2.10%
2018-10-25	5.250	5.250	5.300	5.070	5.260	247,800	1,270,314	5.1264	5.250	5.250	5.300	5.070	5.260	247,800	5.1264	-1.69%
2018-10-24	5.340	5.300	5.370	5.270	5.450	730,800	3,898,898	5.3351	5.340	5.300	5.370	5.270	5.450	730,800	5.3351	0.00%
2018-10-23	5.340	5.310	5.340	5.290	5.500	937,000	5,025,946	5.3639	5.340	5.310	5.340	5.290	5.500	937,000	5.3639	-1.48%
2018-10-22	5.420	5.390	5.420	5.270	5.520	629,000	3,391,332	5.3916	5.420	5.390	5.420	5.270	5.520	629,000	5.3916	6.27%
2018-10-19	5.100	5.100	5.110	4.940	5.100	270,800	1,370,988	5.0627	5.100	5.100	5.110	4.940	5.100	270,800	5.0627	3.24%
2018-10-18	4.940	4.900	4.950	4.910	5.060	410,800	2,052,838	4.9972	4.940	4.900	4.950	4.910	5.060	410,800	4.9972	-1.20%
2018-10-16	5.000	5.000	5.010	5.000	5.150	434,000	2,178,572	5.0198	5.000	5.000	5.010	5.000	5.150	434,000	5.0198	-2.34%
2018-10-15	5.120	5.070	5.210	5.100	5.220	302,800	1,564,290	5.1661	5.120	5.070	5.210	5.100	5.220	302,800	5.1661	-0.78%
2018-10-12	5.160	5.120	5.160	5.070	5.210	216,400	1,110,472	5.1316	5.160	5.120	5.160	5.070	5.210	216,400	5.1316	1.38%
2018-10-11	5.090	5.080	5.110	5.080	5.300	166,904	863,382	5.1729	5.090	5.080	5.110	5.080	5.300	166,904	5.1729	-5.91%
2018-10-10	5.410	5.420	5.460	5.400	5.510	223,360	1,215,391	5.4414	5.410	5.420	5.460	5.400	5.510	223,360	5.4414	-1.28%
2018-10-09	5.480	5.480	5.500	5.480	5.540	114,400	630,120	5.5080	5.480	5.480	5.500	5.480	5.540	114,400	5.5080	-0.72%
2018-10-08	5.520	5.510	5.530	5.500	5.630	126,000	696,152	5.5250	5.520	5.510	5.530	5.500	5.630	126,000	5.5250	-2.30%
2018-10-05	5.650	5.590	5.640	5.640	5.700	86,200	487,508	5.6555	5.650	5.590	5.640	5.640	5.700	86,200	5.6555	-0.88%
2018-10-04	5.700	5.700	5.720	5.670	5.700	28,600	162,830	5.6934	5.700	5.700	5.720	5.670	5.700	28,600	5.6934	-0.35%
2018-10-03	5.720	5.720	5.740	5.700	5.740	54,000	308,714	5.7169	5.720	5.720	5.740	5.700	5.740	54,000	5.7169	-0.35%
2018-10-02	5.740	5.710	5.790	5.740	5.830	85,200	490,624	5.7585	5.740	5.710	5.790	5.740	5.830	85,200	5.7585	-0.52%
2018-09-28	5.770	5.750	5.770	5.720	5.780	64,600	371,724	5.7542	5.770	5.750	5.770	5.720	5.780	64,600	5.7542	1.23%
2018-09-27	5.700	5.670	5.850	5.700	5.850	101,800	585,512	5.7516	5.700	5.670	5.850	5.700	5.850	101,800	5.7516	-1.55%
2018-09-26	5.790	5.760	5.900	5.750	5.900	138,400	806,696	5.8287	5.790	5.760	5.900	5.750	5.900	138,400	5.8287	1.05%
2018-09-24	5.730	5.730	5.790	5.730	5.790	34,600	198,590	5.7396	5.730	5.730	5.790	5.730	5.790	34,600	5.7396	-1.55%
2018-09-21	5.820	5.800	5.820	5.720	5.820	77,600	448,674	5.7819	5.820	5.800	5.820	5.720	5.820	77,600	5.7819	1.39%
2018-09-20	5.740	5.710	5.740	5.710	5.780	238,200	1,369,410	5.7490	5.740	5.710	5.740	5.710	5.780	238,200	5.7490	0.17%
2018-09-19	5.730	5.720	5.780	5.600	5.770	230,200	1,316,404	5.7185	5.730	5.720	5.780	5.600	5.770	230,200	5.7185	1.78%
2018-09-18	5.630	5.510	5.630	5.530	5.660	327,600	1,827,144	5.5774	5.630	5.510	5.630	5.530	5.660	327,600	5.5774	1.44%
2018-09-17	5.550	5.550	5.570	5.550	5.640	74,200	413,110	5.5675	5.550	5.550	5.570	5.550	5.640	74,200	5.5675	-1.60%
2018-09-14	5.640	5.640	5.650	5.640	5.720	130,600	741,076	5.6744	5.640	5.640	5.650	5.640	5.720	130,600	5.6744	-1.57%
2018-09-13	5.730	5.730	5.920	5.680	5.800	198,000	1,131,634	5.7153	5.730	5.730	5.920	5.680	5.800	198,000	5.7153	0.53%
2018-09-12	5.700	5.680	5.700	5.690	5.750	66,187	378,107	5.7127	5.700	5.680	5.700	5.690	5.750	66,187	5.7127	-0.52%
2018-09-11	5.730	5.720	5.740	5.680	5.770	89,400	510,858	5.7143	5.730	5.720	5.740	5.680	5.770	89,400	5.7143	-0.17%
2018-09-10	5.740	5.740	5.750	5.720	5.820	96,200	554,656	5.7657	5.740	5.740	5.750	5.720	5.820	96,200	5.7657	-2.21%
2018-09-07	5.870	5.840	5.890	5.820	5.980	46,360	273,690	5.9036	5.870	5.840	5.890	5.820	5.980	46,360	5.9036	0.34%
2018-09-06	5.850	5.850	6.000	5.820	5.920	33,200	194,084	5.8459	5.850	5.850	6.000	5.820	5.920	33,200	5.8459	0.00%
2018-09-05	5.850	5.850	5.940	5.850	6.000	121,400	713,238	5.8751	5.850	5.850	5.940	5.850	6.000	121,400	5.8751	-2.50%
2018-09-04	6.000	5.910	6.100	5.920	6.000	9,000	53,650	5.9611	6.000	5.910	6.100	5.920	6.000	9,000	5.9611	0.84%
2018-09-03	5.950	5.950	5.960	5.840	5.950	120,600	709,528	5.8833	5.950	5.950	5.960	5.840	5.950	120,600	5.8833	0.51%
2018-08-31	5.920	5.880	5.940	5.900	6.000	85,600	509,376	5.9507	5.920	5.880	5.940	5.900	6.000	85,600	5.9507	-1.66%
2018-08-30	6.020	6.010	6.100	6.010	6.100	49,000	295,930	6.0394	6.020	6.010	6.100	6.010	6.100	49,000	6.0394	-1.47%
2018-08-29	6.110	6.100	6.140	6.100	6.150	23,200	142,168	6.1279	6.110	6.100	6.140	6.100	6.150	23,200	6.1279	-1.13%
2018-08-28	6.180	6.140	6.170	6.140	6.200	101,400	625,980	6.1734	6.180	6.140	6.170	6.140	6.200	101,400	6.1734	0.00%
2018-08-27	6.180	6.170	6.190	6.060	6.180	118,159	724,777	6.1339	6.180	6.170	6.190	6.060	6.180	118,159	6.1339	3.87%
2018-08-24	5.950	5.940	6.020	5.920	5.990	71,200	422,764	5.9377	5.950	5.940	6.020	5.920	5.990	71,200	5.9377	-0.83%
2018-08-23	6.000	5.990	6.010	5.910	6.010	184,000	1,097,862	5.9666	6.000	5.990	6.010	5.910	6.010	184,000	5.9666	0.67%
2018-08-22	5.960	5.950	6.000	5.930	6.020	92,600	552,186	5.9631	5.960	5.950	6.000	5.930	6.020	92,600	5.9631	-1.16%
2018-08-21	6.030	6.030	6.100	5.940	6.050	100,200	603,484	6.0228	6.030	6.030	6.100	5.940	6.050	100,200	6.0228	1.86%
2018-08-20	5.920	5.910	5.930	5.820	5.970	237,000	1,397,464	5.8965	5.920	5.910	5.930	5.820	5.970	237,000	5.8965	0.17%
2018-08-17	5.910	5.900	5.990	5.870	6.040	227,800	1,351,932	5.9347	5.910	5.900	5.990	5.870	6.040	227,800	5.9347	-1.50%
2018-08-16	6.000	6.000	6.010	5.890	6.080	233,000	1,404,574	6.0282	6.000	6.000	6.010	5.890	6.080	233,000	6.0282	-0.66%
2018-08-15	6.040	6.010	6.070	6.020	6.210	525,800	3,238,094	6.1584	6.040	6.010	6.070	6.020	6.210	525,800	6.1584	-3.36%
2018-08-14	6.250	6.220	6.250	6.210	6.290	63,400	396,388	6.2522	6.250	6.220	6.250	6.210	6.290	63,400	6.2522	-0.64%
2018-08-13	6.290	6.200	6.350	6.160	6.300	133,489	831,211	6.2268	6.290	6.200	6.350	6.160	6.300	133,489	6.2268	0.96%
2018-08-10	6.230	6.220	6.250	6.210	6.310	959,600	5,982,138	6.2340	6.230	6.220	6.250	6.210	6.310	959,600	6.2340	-0.32%
2018-08-09	6.250	6.230	6.250	6.060	6.270	110,600	688,868	6.2285	6.250	6.230	6.250	6.060	6.270	110,600	6.2285	3.65%
2018-08-08	6.030	6.020	6.040	6.020	6.140	76,200	461,532	6.0569	6.030	6.020	6.040	6.020	6.140	76,200	6.0569	-1.63%
2018-08-07	6.130	6.120	6.130	5.950	6.140	109,600	666,810	6.0840	6.130	6.120	6.130	5.950	6.140	109,600	6.0840	2.51%
2018-08-06	5.980	5.970	5.980	5.950	6.210	390,800	2,365,156	6.0521	5.980	5.970	5.980	5.950	6.210	390,800	6.0521	-2.13%
2018-08-03	6.110	6.080	6.300	6.090	6.330	275,000	1,690,500	6.1473	6.110	6.080	6.300	6.090	6.330	275,000	6.1473	-2.08%
2018-08-02	6.240	6.240	6.270	6.190	6.430	399,200	2,508,434	6.2837	6.240	6.240	6.270	6.190	6.430	399,200	6.2837	-3.11%
2018-08-01	6.440	6.430	6.440	6.420	6.560	73,200	473,652	6.4707	6.440	6.430	6.440	6.420	6.560	73,200	6.4707	-0.62%
2018-07-31	6.480	6.480	6.510	6.440	6.580	411,200	2,667,118	6.4862	6.480	6.480	6.510	6.440	6.580	411,200	6.4862	-0.77%
2018-07-30	6.530	6.530	6.700	6.500	6.670	248,000	1,630,254	6.5736	6.530	6.530	6.700	6.500	6.670	248,000	6.5736	-2.25%
2018-07-27	6.680	6.670	6.680	6.660	6.720	99,200	664,138	6.6949	6.680	6.670	6.680	6.660	6.720	99,200	6.6949	-0.89%
2018-07-26	6.740	6.730	6.880	6.710	6.820	105,000	710,930	6.7708	6.740	6.730	6.880	6.710	6.820	105,000	6.7708	-1.17%
2018-07-25	6.820	6.820	6.860	6.800	6.850	62,200	424,384	6.8229	6.820	6.820	6.860	6.800	6.850	62,200	6.8229	0.74%
2018-07-24	6.770	6.770	6.820	6.690	6.850	188,000	1,277,654	6.7960	6.770	6.770	6.820	6.690	6.850	188,000	6.7960	-0.29%
2018-07-23	6.790	6.790	6.810	6.710	6.800	63,200	427,408	6.7628	6.790	6.790	6.810	6.710	6.800	63,200	6.7628	1.04%
2018-07-20	6.720	6.700	6.770	6.590	6.760	194,600	1,304,324	6.7026	6.720	6.700	6.770	6.590	6.760	194,600	6.7026	1.20%
2018-07-19	6.640	6.630	6.690	6.630	6.810	375,000	2,497,232	6.6593	6.640	6.630	6.690	6.630	6.810	375,000	6.6593	-2.21%
2018-07-18	6.790	6.790	6.910	6.790	6.930	243,800	1,678,976	6.8867	6.790	6.790	6.910	6.790	6.930	243,800	6.8867	-1.45%
2018-07-17	6.890	6.890	6.900	6.820	6.910	99,400	681,698	6.8581	6.890	6.890	6.900	6.820	6.910	99,400	6.8581	0.44%
2018-07-16	6.860	6.850	6.880	6.820	6.900	167,800	1,148,564	6.8448	6.860	6.850	6.880	6.820	6.900	167,800	6.8448	-0.44%
2018-07-13	6.890	6.860	6.890	6.710	6.920	249,800	1,717,802	6.8767	6.890	6.860	6.890	6.710	6.920	249,800	6.8767	0.00%
2018-07-12	6.890	6.870	6.920	6.690	6.920	297,400	2,045,986	6.8796	6.890	6.870	6.920	6.690	6.920	297,400	6.8796	2.99%
2018-07-11	6.690	6.680	6.690	6.430	6.740	164,681	1,093,412	6.6396	6.690	6.680	6.690	6.430	6.740	164,681	6.6396	-2.48%
2018-07-10	6.860	6.860	6.880	6.790	6.900	297,000	2,034,780	6.8511	6.860	6.860	6.880	6.790	6.900	297,000	6.8511	0.88%
2018-07-09	6.800	6.780	6.800	6.680	6.830	242,000	1,641,622	6.7836	6.800	6.780	6.800	6.680	6.830	242,000	6.7836	2.56%
2018-07-06	6.630	6.620	6.710	6.520	6.700	235,600	1,556,548	6.6067	6.630	6.620	6.710	6.520	6.700	235,600	6.6067	0.45%
2018-07-05	6.600	6.580	6.620	6.580	6.730	184,800	1,226,238	6.6355	6.600	6.580	6.620	6.580	6.730	184,800	6.6355	-1.93%
2018-07-04	6.730	6.730	6.850	6.710	6.830	103,400	698,844	6.7586	6.730	6.730	6.850	6.710	6.830	103,400	6.7586	-1.46%
2018-07-03	6.830	6.820	6.870	6.650	6.830	219,800	1,482,396	6.7443	6.830	6.820	6.870	6.650	6.830	219,800	6.7443	-1.30%
2018-06-29	6.920	6.920	6.930	6.660	6.940	471,800	3,252,182	6.8931	6.920	6.920	6.930	6.660	6.940	471,800	6.8931	3.90%
2018-06-28	6.660	6.650	6.740	6.610	6.740	388,400	2,594,092	6.6789	6.660	6.650	6.740	6.610	6.740	388,400	6.6789	0.45%
2018-06-27	6.630	6.620	6.640	6.620	6.790	284,000	1,900,962	6.6935	6.630	6.620	6.640	6.620	6.790	284,000	6.6935	-2.50%
2018-06-26	6.800	6.800	6.860	6.640	6.800	351,000	2,378,638	6.7767	6.800	6.800	6.860	6.640	6.800	351,000	6.7767	2.10%
2018-06-25	6.660	6.650	6.660	6.650	6.820	269,200	1,808,674	6.7187	6.660	6.650	6.660	6.650	6.820	269,200	6.7187	-1.77%
2018-06-22	6.780	6.780	6.790	6.640	6.800	246,000	1,658,172	6.7405	6.780	6.780	6.790	6.640	6.800	246,000	6.7405	1.95%
2018-06-21	6.650	6.640	6.650	6.650	7.000	1,141,200	7,730,402	6.7739	6.650	6.640	6.650	6.650	7.000	1,141,200	6.7739	-4.59%
2018-06-20	6.970	6.970	6.980	6.840	7.050	859,000	5,961,444	6.9400	6.970	6.970	6.980	6.840	7.050	859,000	6.9400	-2.65%
2018-06-19	7.160	7.080	7.150	6.900	7.300	1,282,600	9,106,226	7.0998	7.160	7.080	7.150	6.900	7.300	1,282,600	7.0998	-2.72%
2018-06-15	7.360	7.340	7.430	7.350	7.490	459,600	3,394,292	7.3853	7.360	7.340	7.430	7.350	7.490	459,600	7.3853	-1.87%
2018-06-14	7.500	7.490	7.530	7.480	7.590	92,400	694,868	7.5202	7.500	7.490	7.530	7.480	7.590	92,400	7.5202	-0.40%
2018-06-13	7.530	7.520	7.530	7.520	7.630	86,233	654,563	7.5906	7.530	7.520	7.530	7.520	7.630	86,233	7.5906	-1.57%
2018-06-12	7.650	7.650	7.670	7.500	7.660	234,200	1,775,826	7.5825	7.650	7.650	7.670	7.500	7.660	234,200	7.5825	1.19%
2018-06-11	7.560	7.550	7.560	7.550	7.610	169,000	1,280,002	7.5740	7.560	7.550	7.560	7.550	7.610	169,000	7.5740	-0.92%
2018-06-08	7.630	7.630	7.650	7.630	7.700	416,400	3,185,474	7.6500	7.630	7.630	7.650	7.630	7.700	416,400	7.6500	-1.68%
2018-06-07	7.760	7.730	7.760	7.710	7.870	530,000	4,128,482	7.7896	7.760	7.730	7.760	7.710	7.870	530,000	7.7896	-1.27%
2018-06-06	7.860	7.820	7.860	7.830	7.910	406,600	3,195,096	7.8581	7.860	7.820	7.860	7.830	7.910	406,600	7.8581	-0.38%
2018-06-05	7.890	7.870	7.930	7.690	7.980	564,400	4,424,476	7.8393	7.890	7.870	7.930	7.690	7.980	564,400	7.8393	3.14%
2018-06-04	7.650	7.650	7.660	7.610	7.710	390,800	2,990,042	7.6511	7.650	7.650	7.660	7.610	7.710	390,800	7.6511	-0.26%
2018-06-01	7.670	7.650	7.700	7.600	7.750	296,200	2,269,966	7.6636	7.670	7.650	7.700	7.600	7.750	296,200	7.6636	-1.29%
2018-05-31	7.770	7.780	7.810	7.720	7.820	499,000	3,875,598	7.7667	7.770	7.780	7.810	7.720	7.820	499,000	7.7667	0.65%
2018-05-30	7.720	7.710	7.720	7.700	7.820	673,600	5,205,244	7.7275	7.720	7.710	7.720	7.700	7.820	673,600	7.7275	-1.53%
2018-05-29	7.840	7.840	7.850	7.840	8.040	270,600	2,148,990	7.9416	7.840	7.840	7.850	7.840	8.040	270,600	7.9416	-2.24%
2018-05-28	8.020	8.020	8.030	7.960	8.150	47,600	382,268	8.0308	8.020	8.020	8.030	7.960	8.150	47,600	8.0308	0.12%
2018-05-25	8.010	8.000	8.120	8.010	8.130	287,200	2,313,382	8.0550	8.010	8.000	8.120	8.010	8.130	287,200	8.0550	-1.72%
2018-05-24	8.150	8.140	8.160	8.140	8.170	145,800	1,190,060	8.1623	8.150	8.140	8.160	8.140	8.170	145,800	8.1623	0.00%
2018-05-23	8.150	8.150	8.170	8.150	8.280	242,920	1,996,118	8.2172	8.150	8.150	8.170	8.150	8.280	242,920	8.2172	-0.61%
2018-05-21	8.200	8.200	8.260	8.200	8.280	196,600	1,622,266	8.2516	8.200	8.200	8.260	8.200	8.280	196,600	8.2516	0.61%
2018-05-18	8.150	8.150	8.160	8.060	8.150	129,600	1,049,164	8.0954	8.150	8.150	8.160	8.060	8.150	129,600	8.0954	0.62%
2018-05-17	8.100	8.100	8.130	8.100	8.200	105,000	854,874	8.1417	8.100	8.100	8.130	8.100	8.200	105,000	8.1417	-1.34%
2018-05-16	8.210	8.220	8.230	8.210	8.280	49,000	404,474	8.2546	8.210	8.220	8.230	8.210	8.280	49,000	8.2546	-0.85%
2018-05-15	8.280	8.280	8.300	8.150	8.290	108,800	892,462	8.2028	8.280	8.280	8.300	8.150	8.290	108,800	8.2028	1.35%
2018-05-14	8.170	8.170	8.180	8.130	8.220	190,600	1,556,346	8.1655	8.170	8.170	8.180	8.130	8.220	190,600	8.1655	0.25%
2018-05-11	8.150	8.140	8.200	8.140	8.320	320,090	2,642,409	8.2552	8.150	8.140	8.200	8.140	8.320	320,090	8.2552	-1.57%
2018-05-10	8.280	8.240	8.280	8.200	8.280	127,600	1,050,076	8.2294	8.280	8.240	8.280	8.200	8.280	127,600	8.2294	1.22%
2018-05-09	8.180	8.170	8.190	8.180	8.220	63,800	522,934	8.1965	8.180	8.170	8.190	8.180	8.220	63,800	8.1965	-0.37%
2018-05-08	8.210	8.180	8.210	8.190	8.240	136,800	1,124,542	8.2203	8.210	8.180	8.210	8.190	8.240	136,800	8.2203	0.24%
2018-05-07	8.190	8.170	8.210	8.100	8.220	248,000	2,031,022	8.1896	8.190	8.170	8.210	8.100	8.220	248,000	8.1896	1.61%
2018-05-04	8.060	8.000	8.060	8.010	8.140	134,800	1,086,422	8.0595	8.060	8.000	8.060	8.010	8.140	134,800	8.0595	-0.49%
2018-05-03	8.100	8.050	8.120	7.860	8.100	169,200	1,346,832	7.9600	8.100	8.050	8.120	7.860	8.100	169,200	7.9600	1.25%
2018-05-02	8.000	8.000	8.070	7.980	8.150	102,000	819,142	8.0308	8.000	8.000	8.070	7.980	8.150	102,000	8.0308	-1.48%
2018-04-30	8.120	8.080	8.120	8.070	8.120	149,600	1,212,318	8.1037	8.120	8.080	8.120	8.070	8.120	149,600	8.1037	1.12%
2018-04-27	8.030	8.020	8.040	7.970	8.070	377,203	3,019,725	8.0056	8.030	8.020	8.040	7.970	8.070	377,203	8.0056	0.50%
2018-04-26	7.990	7.970	8.000	7.970	8.100	297,800	2,382,492	8.0003	7.990	7.970	8.000	7.970	8.100	297,800	8.0003	-1.60%
2018-04-25	8.120	8.080	8.120	8.080	8.180	443,800	3,606,810	8.1271	8.120	8.080	8.120	8.080	8.180	443,800	8.1271	0.50%
2018-04-24	8.080	8.050	8.110	7.810	8.100	314,400	2,515,180	7.9999	8.080	8.050	8.110	7.810	8.100	314,400	7.9999	3.06%
2018-04-23	7.840	7.840	7.910	7.790	8.090	647,800	5,116,078	7.8976	7.840	7.840	7.910	7.790	8.090	647,800	7.8976	-1.88%
2018-04-20	7.990	8.020	8.120	7.990	8.240	362,800	2,938,632	8.0999	7.990	8.020	8.120	7.990	8.240	362,800	8.0999	-2.56%
2018-04-19	8.200	8.200	8.210	8.190	8.300	197,800	1,632,132	8.2514	8.200	8.200	8.210	8.190	8.300	197,800	8.2514	-0.24%
2018-04-18	8.220	8.220	8.230	7.920	8.250	300,400	2,406,408	8.0107	8.220	8.220	8.230	7.920	8.250	300,400	8.0107	3.01%
2018-04-17	7.980	7.970	8.000	7.980	8.270	300,000	2,415,306	8.0510	7.980	7.970	8.000	7.980	8.270	300,000	8.0510	-2.80%
2018-04-16	8.210	8.200	8.250	8.160	8.300	350,600	2,881,058	8.2175	8.210	8.200	8.250	8.160	8.300	350,600	8.2175	0.00%
2018-04-13	8.210	8.200	8.210	8.200	8.300	245,400	2,021,662	8.2382	8.210	8.200	8.210	8.200	8.300	245,400	8.2382	-0.12%
2018-04-12	8.220	8.220	8.280	8.220	8.330	136,400	1,131,374	8.2945	8.220	8.220	8.280	8.220	8.330	136,400	8.2945	-0.72%
2018-04-11	8.280	8.220	8.290	8.230	8.370	557,219	4,633,820	8.3160	8.280	8.220	8.290	8.230	8.370	557,219	8.3160	0.36%
2018-04-10	8.250	8.230	8.260	8.130	8.260	632,600	5,184,450	8.1955	8.250	8.230	8.260	8.130	8.260	632,600	8.1955	-0.12%
2018-04-09	8.260	8.280	8.300	8.130	8.300	269,600	2,223,330	8.2468	8.260	8.280	8.300	8.130	8.300	269,600	8.2468	0.73%
2018-04-06	8.200	8.180	8.200	8.160	8.260	211,400	1,734,100	8.2029	8.200	8.180	8.200	8.160	8.260	211,400	8.2029	0.00%
2018-04-04	8.200	8.190	8.200	8.200	8.410	357,200	2,973,656	8.3249	8.200	8.190	8.200	8.200	8.410	357,200	8.3249	-2.38%
2018-04-03	8.400	8.390	8.420	8.260	8.460	1,853,600	15,520,984	8.3734	8.400	8.390	8.420	8.260	8.460	1,853,600	8.3734	1.82%
2018-03-29	8.250	8.250	8.280	8.200	8.310	586,000	4,835,246	8.2513	8.250	8.250	8.280	8.200	8.310	586,000	8.2513	0.00%
2018-03-28	8.250	8.250	8.260	8.210	8.310	1,832,400	15,173,770	8.2808	8.250	8.250	8.260	8.210	8.310	1,832,400	8.2808	-0.36%
2018-03-27	8.280	8.280	8.300	8.070	8.320	720,400	5,936,266	8.2402	8.280	8.280	8.300	8.070	8.320	720,400	8.2402	3.37%
2018-03-26	8.010	7.990	8.100	7.700	8.010	321,600	2,514,076	7.8174	8.010	7.990	8.100	7.700	8.010	321,600	7.8174	4.03%
2018-03-23	7.700	7.720	7.750	7.640	8.000	855,800	6,686,862	7.8136	7.700	7.720	7.750	7.640	8.000	855,800	7.8136	-4.94%
2018-03-22	8.100	8.100	8.120	8.100	8.210	369,400	3,013,530	8.1579	8.100	8.100	8.120	8.100	8.210	369,400	8.1579	-0.25%
2018-03-21	8.120	8.110	8.180	8.120	8.340	452,800	3,735,842	8.2505	8.120	8.110	8.180	8.120	8.340	452,800	8.2505	-2.17%
2018-03-20	8.300	8.280	8.300	8.120	8.320	565,600	4,648,426	8.2186	8.300	8.280	8.300	8.120	8.320	565,600	8.2186	1.10%
2018-03-19	8.210	8.200	8.260	8.080	8.300	504,800	4,150,842	8.2227	8.210	8.200	8.260	8.080	8.300	504,800	8.2227	1.11%
2018-03-16	8.120	8.120	8.190	8.110	8.270	254,200	2,077,866	8.1741	8.120	8.120	8.190	8.110	8.270	254,200	8.1741	-1.69%
2018-03-15	8.260	8.250	8.290	8.080	8.270	511,800	4,181,168	8.1695	8.260	8.250	8.290	8.080	8.270	511,800	8.1695	0.73%
2018-03-14	8.200	8.180	8.200	8.150	8.330	493,600	4,072,310	8.2502	8.200	8.180	8.200	8.150	8.330	493,600	8.2502	-1.44%
2018-03-13	8.320	8.310	8.320	8.290	8.410	650,983	5,436,182	8.3507	8.320	8.310	8.320	8.290	8.410	650,983	8.3507	-1.07%
2018-03-12	8.410	8.400	8.410	8.280	8.500	1,433,400	12,087,042	8.4324	8.410	8.400	8.410	8.280	8.500	1,433,400	8.4324	1.94%
2018-03-09	8.250	8.220	8.250	7.990	8.250	901,960	7,357,814	8.1576	8.250	8.220	8.250	7.990	8.250	901,960	8.1576	3.64%
2018-03-08	7.960	7.960	7.990	7.950	8.000	175,600	1,399,318	7.9688	7.960	7.960	7.990	7.950	8.000	175,600	7.9688	0.00%
2018-03-07	7.960	7.960	7.980	7.950	8.020	244,600	1,951,482	7.9783	7.960	7.960	7.980	7.950	8.020	244,600	7.9783	-0.38%
2018-03-06	7.990	7.980	7.990	7.980	8.060	439,600	3,520,908	8.0093	7.990	7.980	7.990	7.980	8.060	439,600	8.0093	0.63%
2018-03-05	7.940	7.940	7.960	7.860	7.970	311,600	2,471,270	7.9309	7.940	7.940	7.960	7.860	7.970	311,600	7.9309	0.76%
2018-03-02	7.880	7.860	7.900	7.860	8.070	507,800	4,037,220	7.9504	7.880	7.860	7.900	7.860	8.070	507,800	7.9504	-1.13%
2018-03-01	7.970	7.940	7.970	7.800	7.970	448,000	3,544,162	7.9111	7.970	7.940	7.970	7.800	7.970	448,000	7.9111	1.92%
2018-02-28	7.820	7.800	7.820	7.670	7.930	294,000	2,305,696	7.8425	7.820	7.800	7.820	7.670	7.930	294,000	7.8425	0.51%
2018-02-27	7.780	7.780	7.790	7.760	7.900	476,200	3,725,148	7.8227	7.780	7.780	7.790	7.760	7.900	476,200	7.8227	0.39%
2018-02-26	7.750	7.750	7.760	7.400	7.760	306,400	2,351,372	7.6742	7.750	7.750	7.760	7.400	7.760	306,400	7.6742	4.59%
2018-02-23	7.410	7.410	7.420	7.380	7.450	124,800	925,476	7.4157	7.410	7.410	7.420	7.380	7.450	124,800	7.4157	-0.40%
2018-02-22	7.440	7.430	7.490	7.330	7.530	264,600	1,967,528	7.4359	7.440	7.430	7.490	7.330	7.530	264,600	7.4359	-0.80%
2018-02-21	7.500	7.500	7.510	7.420	7.570	87,800	655,926	7.4707	7.500	7.500	7.510	7.420	7.570	87,800	7.4707	-1.06%
2018-02-20	7.580	7.400	7.560	7.370	7.720	240,200	1,797,578	7.4837	7.580	7.400	7.560	7.370	7.720	240,200	7.4837	2.16%
2018-02-15	7.420	7.370	7.530	7.270	7.500	324,000	2,403,586	7.4185	7.420	7.370	7.530	7.270	7.500	324,000	7.4185	0.54%
2018-02-14	7.380	7.360	7.380	7.300	7.380	200,990	1,473,811	7.3328	7.380	7.360	7.380	7.300	7.380	200,990	7.3328	0.14%
2018-02-13	7.370	7.340	7.370	7.360	7.450	645,518	4,774,673	7.3967	7.370	7.340	7.370	7.360	7.450	645,518	7.3967	0.96%
2018-02-12	7.300	7.300	7.330	7.120	7.350	287,600	2,077,822	7.2247	7.300	7.300	7.330	7.120	7.350	287,600	7.2247	3.11%
2018-02-09	7.080	7.060	7.080	6.990	7.250	880,400	6,238,858	7.0864	7.080	7.060	7.080	6.990	7.250	880,400	7.0864	-3.01%
2018-02-08	7.300	7.290	7.300	7.220	7.380	375,200	2,744,318	7.3143	7.300	7.290	7.300	7.220	7.380	375,200	7.3143	0.69%
2018-02-07	7.250	7.230	7.250	7.150	7.400	995,000	7,220,812	7.2571	7.250	7.230	7.250	7.150	7.400	995,000	7.2571	1.12%
2018-02-06	7.170	7.150	7.170	7.170	7.550	853,300	6,283,442	7.3637	7.170	7.150	7.170	7.170	7.550	853,300	7.3637	-5.03%
2018-02-05	7.550	7.540	7.550	7.400	7.580	477,600	3,587,340	7.5112	7.550	7.540	7.550	7.400	7.580	477,600	7.5112	-1.31%
2018-02-02	7.650	7.650	7.730	7.520	7.730	701,200	5,354,712	7.6365	7.650	7.650	7.730	7.520	7.730	701,200	7.6365	0.79%
2018-02-01	7.590	7.580	7.590	7.580	7.850	1,114,800	8,527,618	7.6495	7.590	7.580	7.590	7.580	7.850	1,114,800	7.6495	-2.69%
2018-01-31	7.800	7.800	7.810	7.740	7.930	824,400	6,442,550	7.8148	7.800	7.800	7.810	7.740	7.930	824,400	7.8148	-2.26%
2018-01-30	7.980	7.970	7.980	7.950	8.120	837,800	6,719,326	8.0202	7.980	7.970	7.980	7.950	8.120	837,800	8.0202	-0.99%
2018-01-29	8.060	8.050	8.070	8.040	8.270	844,600	6,870,598	8.1347	8.060	8.050	8.070	8.040	8.270	844,600	8.1347	-2.30%
2018-01-26	8.250	8.240	8.250	8.180	8.290	1,191,000	9,804,024	8.2318	8.250	8.240	8.250	8.180	8.290	1,191,000	8.2318	0.98%
2018-01-25	8.170	8.170	8.200	8.140	8.450	1,678,400	13,944,100	8.3080	8.170	8.170	8.200	8.140	8.450	1,678,400	8.3080	0.74%
2018-01-24	8.110	8.100	8.110	7.730	8.130	1,110,600	8,886,216	8.0013	8.110	8.100	8.110	7.730	8.130	1,110,600	8.0013	3.58%
2018-01-23	7.830	7.820	7.830	7.770	7.900	736,000	5,746,244	7.8074	7.830	7.820	7.830	7.770	7.900	736,000	7.8074	0.51%
2018-01-22	7.790	7.780	7.800	7.510	7.790	820,200	6,324,352	7.7107	7.790	7.780	7.800	7.510	7.790	820,200	7.7107	3.04%
2018-01-19	7.560	7.560	7.590	7.560	7.630	119,200	906,020	7.6008	7.560	7.560	7.590	7.560	7.630	119,200	7.6008	0.13%
2018-01-18	7.550	7.540	7.570	7.540	7.620	297,800	2,255,018	7.5723	7.550	7.540	7.570	7.540	7.620	297,800	7.5723	0.13%
2018-01-17	7.540	7.550	7.580	7.440	7.600	648,200	4,882,962	7.5331	7.540	7.550	7.580	7.440	7.600	648,200	7.5331	0.00%
2018-01-16	7.540	7.540	7.570	7.530	7.620	311,600	2,353,030	7.5514	7.540	7.540	7.570	7.530	7.620	311,600	7.5514	0.00%
2018-01-15	7.540	7.530	7.540	7.540	7.750	305,200	2,332,314	7.6419	7.540	7.530	7.540	7.540	7.750	305,200	7.6419	-2.71%
2018-01-12	7.750	7.750	7.800	7.750	7.820	86,400	671,440	7.7713	7.750	7.750	7.800	7.750	7.820	86,400	7.7713	-0.26%
2018-01-11	7.770	7.740	7.770	7.650	7.770	214,211	1,657,008	7.7354	7.770	7.740	7.770	7.650	7.770	214,211	7.7354	0.65%
2018-01-10	7.720	7.710	7.720	7.700	7.830	118,918	920,059	7.7369	7.720	7.710	7.720	7.700	7.830	118,918	7.7369	-0.90%
2018-01-09	7.790	7.790	7.800	7.750	7.810	154,000	1,198,312	7.7812	7.790	7.790	7.800	7.750	7.810	154,000	7.7812	-0.51%
2018-01-08	7.830	7.820	7.830	7.760	7.830	63,600	495,164	7.7856	7.830	7.820	7.830	7.760	7.830	63,600	7.7856	0.51%
2018-01-05	7.790	7.780	7.800	7.750	7.800	239,400	1,863,110	7.7824	7.790	7.780	7.800	7.750	7.800	239,400	7.7824	0.39%
2018-01-04	7.760	7.700	7.760	7.680	7.760	97,600	752,958	7.7147	7.760	7.700	7.760	7.680	7.760	97,600	7.7147	0.78%
2018-01-03	7.700	7.700	7.730	7.580	7.730	190,600	1,463,506	7.6784	7.700	7.700	7.730	7.580	7.730	190,600	7.6784	1.58%
2018-01-02	7.580	7.590	7.600	7.470	7.580	123,800	932,480	7.5321	7.580	7.590	7.600	7.470	7.580	123,800	7.5321	0.80%
2017-12-29	7.520	7.520	7.540	7.480	7.540	261,200	1,959,974	7.5037	7.520	7.520	7.540	7.480	7.540	261,200	7.5037	0.67%
2017-12-28	7.470	7.460	7.480	7.120	7.530	167,600	1,248,658	7.4502	7.470	7.460	7.480	7.120	7.530	167,600	7.4502	0.00%
2017-12-27	7.470	7.460	7.530	7.450	7.560	109,800	823,372	7.4988	7.470	7.460	7.530	7.450	7.560	109,800	7.4988	-1.84%
2017-12-22	7.610	7.560	7.740	7.590	7.640	282,200	2,150,946	7.6221	7.610	7.560	7.740	7.590	7.640	282,200	7.6221	-0.39%
2017-12-21	7.640	7.580	7.670	7.570	7.670	44,600	341,258	7.6515	7.640	7.580	7.670	7.570	7.670	44,600	7.6515	0.66%
2017-12-20	7.590	7.590	7.670	7.590	7.640	19,600	149,350	7.6199	7.590	7.590	7.670	7.590	7.640	19,600	7.6199	-0.39%
2017-12-19	7.620	7.610	7.650	7.590	7.650	70,800	539,044	7.6136	7.620	7.610	7.650	7.590	7.650	70,800	7.6136	0.66%
2017-12-18	7.570	7.570	7.590	7.540	7.600	111,600	844,274	7.5652	7.570	7.570	7.590	7.540	7.600	111,600	7.5652	0.13%
2017-12-15	7.560	7.580	7.610	7.560	7.640	227,000	1,724,122	7.5953	7.560	7.580	7.610	7.560	7.640	227,000	7.5953	-0.79%
2017-12-14	7.620	7.620	7.650	7.590	7.650	64,000	488,138	7.6272	7.620	7.620	7.650	7.590	7.650	64,000	7.6272	-0.52%
2017-12-13	7.660	7.650	7.660	7.590	7.660	133,402	1,016,377	7.6189	7.660	7.650	7.660	7.590	7.660	133,402	7.6189	0.13%
2017-12-12	7.650	7.620	7.650	7.650	7.710	54,800	421,524	7.6920	7.650	7.620	7.650	7.650	7.710	54,800	7.6920	-1.16%
2017-12-11	7.740	7.720	7.790	7.670	7.740	102,800	793,472	7.7186	7.740	7.720	7.790	7.670	7.740	102,800	7.7186	1.57%
2017-12-08	7.620	7.620	7.630	7.520	7.660	375,200	2,860,010	7.6226	7.620	7.620	7.630	7.520	7.660	375,200	7.6226	1.87%
2017-12-07	7.480	7.480	7.500	7.470	7.560	1,734,800	13,060,386	7.5285	7.480	7.480	7.500	7.470	7.560	1,734,800	7.5285	-0.66%
2017-12-06	7.530	7.500	7.550	7.300	7.560	250,000	1,861,210	7.4448	7.530	7.500	7.550	7.300	7.560	250,000	7.4448	0.80%
2017-12-05	7.470	7.470	7.530	7.450	7.650	326,800	2,454,078	7.5094	7.470	7.470	7.530	7.450	7.650	326,800	7.5094	-2.35%
2017-12-04	7.650	7.640	7.650	7.640	7.720	93,200	717,110	7.6943	7.650	7.640	7.650	7.640	7.720	93,200	7.6943	-0.65%
2017-12-01	7.700	7.690	7.700	7.580	7.700	160,600	1,226,508	7.6370	7.700	7.690	7.700	7.580	7.700	160,600	7.6370	1.85%
2017-11-30	7.560	7.530	7.560	7.510	7.640	115,200	870,084	7.5528	7.560	7.530	7.560	7.510	7.640	115,200	7.5528	-0.92%
2017-11-29	7.630	7.620	7.630	7.580	7.700	47,600	362,866	7.6232	7.630	7.620	7.630	7.580	7.700	47,600	7.6232	-0.91%
2017-11-28	7.700	7.670	7.710	7.540	7.700	105,000	800,178	7.6207	7.700	7.670	7.710	7.540	7.700	105,000	7.6207	2.39%
2017-11-27	7.520	7.510	7.620	7.510	7.650	294,669	2,240,173	7.6023	7.520	7.510	7.620	7.510	7.650	294,669	7.6023	-1.05%
2017-11-24	7.600	7.600	7.660	7.590	7.750	404,800	3,096,766	7.6501	7.600	7.600	7.660	7.590	7.750	404,800	7.6501	-0.91%
2017-11-23	7.670	7.660	7.670	7.660	7.900	320,200	2,485,502	7.7623	7.670	7.660	7.670	7.660	7.900	320,200	7.7623	-3.64%
2017-11-22	7.960	7.910	7.980	7.870	8.000	157,600	1,251,892	7.9435	7.960	7.910	7.980	7.870	8.000	157,600	7.9435	0.51%
2017-11-21	7.920	7.910	7.980	7.890	7.970	169,200	1,341,474	7.9283	7.920	7.910	7.980	7.890	7.970	169,200	7.9283	-0.63%
2017-11-20	7.970	7.960	7.970	7.710	7.970	284,800	2,228,280	7.8240	7.970	7.960	7.970	7.710	7.970	284,800	7.8240	1.79%
2017-11-17	7.830	7.830	7.850	7.820	8.060	469,600	3,725,810	7.9340	7.830	7.830	7.850	7.820	8.060	469,600	7.9340	-2.49%
2017-11-16	8.030	8.030	8.060	7.980	8.060	261,800	2,095,798	8.0053	8.030	8.030	8.060	7.980	8.060	261,800	8.0053	0.37%
2017-11-15	8.000	7.990	8.000	7.980	8.110	216,800	1,741,522	8.0329	8.000	7.990	8.000	7.980	8.110	216,800	8.0329	-1.48%
2017-11-14	8.120	8.100	8.120	8.080	8.160	179,800	1,462,438	8.1337	8.120	8.100	8.120	8.080	8.160	179,800	8.1337	-0.49%
2017-11-13	8.160	8.140	8.160	8.080	8.160	146,840	1,194,309	8.1334	8.160	8.140	8.160	8.080	8.160	146,840	8.1334	0.37%
2017-11-10	8.130	8.120	8.130	8.070	8.130	157,000	1,271,612	8.0994	8.130	8.120	8.130	8.070	8.130	157,000	8.0994	0.62%
2017-11-09	8.080	8.080	8.140	7.980	8.100	108,400	873,190	8.0553	8.080	8.080	8.140	7.980	8.100	108,400	8.0553	1.00%
2017-11-08	8.000	8.000	8.020	7.970	8.030	77,200	617,566	7.9996	8.000	8.000	8.020	7.970	8.030	77,200	7.9996	0.25%
2017-11-07	7.980	7.940	7.980	7.920	7.980	125,800	999,276	7.9434	7.980	7.940	7.980	7.920	7.980	125,800	7.9434	1.01%
2017-11-06	7.900	7.900	7.950	7.870	7.980	424,600	3,359,906	7.9131	7.900	7.900	7.950	7.870	7.980	424,600	7.9131	0.00%
2017-11-03	7.900	7.900	7.920	7.890	8.000	121,200	963,734	7.9516	7.900	7.900	7.920	7.890	8.000	121,200	7.9516	-0.75%
2017-11-02	7.960	7.950	7.970	7.930	8.060	197,600	1,579,948	7.9957	7.960	7.950	7.970	7.930	8.060	197,600	7.9957	-1.36%
2017-11-01	8.070	8.070	8.090	8.030	8.130	377,600	3,058,704	8.1004	8.070	8.070	8.090	8.030	8.130	377,600	8.1004	0.12%
2017-10-31	8.060	8.050	8.060	8.010	8.080	104,400	840,004	8.0460	8.060	8.050	8.060	8.010	8.080	104,400	8.0460	1.13%
2017-10-30	7.970	7.970	7.980	7.970	8.200	511,200	4,112,002	8.0438	7.970	7.970	7.980	7.970	8.200	511,200	8.0438	-2.33%
2017-10-27	8.160	8.160	8.180	8.150	8.290	170,400	1,396,048	8.1928	8.160	8.160	8.180	8.150	8.290	170,400	8.1928	-1.69%
2017-10-26	8.300	8.270	8.300	8.250	8.320	230,200	1,909,020	8.2929	8.300	8.270	8.300	8.250	8.320	230,200	8.2929	0.61%
2017-10-25	8.250	8.240	8.250	8.220	8.250	118,000	971,388	8.2321	8.250	8.240	8.250	8.220	8.250	118,000	8.2321	0.61%
2017-10-24	8.200	8.200	8.210	8.180	8.220	295,200	2,420,210	8.1985	8.200	8.200	8.210	8.180	8.220	295,200	8.1985	-0.12%
2017-10-23	8.210	8.200	8.240	8.150	8.220	84,200	689,216	8.1855	8.210	8.200	8.240	8.150	8.220	84,200	8.1855	0.49%
2017-10-20	8.170	8.170	8.300	8.100	8.180	292,000	2,371,812	8.1226	8.170	8.170	8.300	8.100	8.180	292,000	8.1226	0.86%
2017-10-19	8.100	8.100	8.120	8.100	8.220	226,200	1,845,534	8.1589	8.100	8.100	8.120	8.100	8.220	226,200	8.1589	-1.10%
2017-10-18	8.190	8.190	8.260	8.180	8.290	316,000	2,597,126	8.2188	8.190	8.190	8.260	8.180	8.290	316,000	8.2188	-0.36%
2017-10-17	8.220	8.190	8.250	8.180	8.270	202,000	1,659,806	8.2169	8.220	8.190	8.250	8.180	8.270	202,000	8.2169	-0.60%
2017-10-16	8.270	8.270	8.330	8.240	8.500	363,000	3,044,532	8.3871	8.270	8.270	8.330	8.240	8.500	363,000	8.3871	-2.01%
2017-10-13	8.440	8.440	8.450	8.350	8.460	174,400	1,466,466	8.4086	8.440	8.440	8.450	8.350	8.460	174,400	8.4086	1.32%
2017-10-12	8.330	8.330	8.350	8.320	8.380	81,200	677,662	8.3456	8.330	8.330	8.350	8.320	8.380	81,200	8.3456	-0.36%
2017-10-11	8.360	8.340	8.360	8.340	8.430	246,376	2,061,928	8.3690	8.360	8.340	8.360	8.340	8.430	246,376	8.3690	-0.59%
2017-10-10	8.410	8.410	8.420	8.300	8.420	259,000	2,168,034	8.3708	8.410	8.410	8.420	8.300	8.420	259,000	8.3708	1.57%
2017-10-09	8.280	8.270	8.300	8.260	8.490	383,400	3,196,104	8.3362	8.280	8.270	8.300	8.260	8.490	383,400	8.3362	-0.84%
2017-10-06	8.350	8.370	8.400	8.300	8.490	305,600	2,556,072	8.3641	8.350	8.370	8.400	8.300	8.490	305,600	8.3641	0.60%
2017-10-04	8.300	8.300	8.350	8.050	8.330	566,200	4,647,960	8.2090	8.300	8.300	8.350	8.050	8.330	566,200	8.2090	2.98%
2017-10-03	8.060	8.030	8.060	7.960	8.060	207,000	1,658,792	8.0135	8.060	8.030	8.060	7.960	8.060	207,000	8.0135	0.75%
2017-09-29	8.000	7.950	8.010	7.970	8.020	79,200	633,052	7.9931	8.000	7.950	8.010	7.970	8.020	79,200	7.9931	0.25%
2017-09-28	7.980	7.970	7.980	7.980	8.030	106,600	853,362	8.0053	7.980	7.970	7.980	7.980	8.030	106,600	8.0053	-0.25%
2017-09-27	8.000	7.980	8.010	7.950	8.010	98,400	786,248	7.9903	8.000	7.980	8.010	7.950	8.010	98,400	7.9903	1.01%
2017-09-26	7.920	7.920	7.940	7.850	7.960	410,200	3,247,592	7.9171	7.920	7.920	7.940	7.850	7.960	410,200	7.9171	-0.13%
2017-09-25	7.930	7.930	7.950	7.920	8.080	518,200	4,140,758	7.9907	7.930	7.930	7.950	7.920	8.080	518,200	7.9907	-1.61%
2017-09-22	8.060	8.060	8.080	8.060	8.110	316,200	2,553,698	8.0762	8.060	8.060	8.080	8.060	8.110	316,200	8.0762	-0.49%
2017-09-21	8.100	8.110	8.240	8.100	8.240	442,800	3,601,240	8.1329	8.100	8.110	8.240	8.100	8.240	442,800	8.1329	-1.46%
2017-09-20	8.220	8.220	8.330	8.160	8.240	301,800	2,470,918	8.1873	8.220	8.220	8.330	8.160	8.240	301,800	8.1873	0.74%
2017-09-19	8.160	8.150	8.180	8.160	8.270	244,800	2,006,280	8.1956	8.160	8.150	8.180	8.160	8.270	244,800	8.1956	-1.33%
2017-09-18	8.270	8.270	8.280	8.200	8.310	635,000	5,238,968	8.2503	8.270	8.270	8.280	8.200	8.310	635,000	8.2503	0.24%
2017-09-15	8.250	8.250	8.260	8.220	8.310	143,000	1,180,576	8.2558	8.250	8.250	8.260	8.220	8.310	143,000	8.2558	0.00%
2017-09-14	8.250	8.250	8.280	8.250	8.330	235,600	1,950,856	8.2804	8.250	8.250	8.280	8.250	8.330	235,600	8.2804	-1.20%
2017-09-13	8.350	8.350	8.360	8.320	8.390	435,600	3,639,716	8.3556	8.350	8.350	8.360	8.320	8.390	435,600	8.3556	0.12%
2017-09-12	8.340	8.320	8.340	8.340	8.400	155,200	1,297,778	8.3620	8.340	8.320	8.340	8.340	8.400	155,200	8.3620	-0.71%
2017-09-11	8.400	8.390	8.400	8.310	8.400	281,200	2,355,064	8.3750	8.400	8.390	8.400	8.310	8.400	281,200	8.3750	0.36%
2017-09-08	8.370	8.360	8.380	8.260	8.450	824,800	6,912,224	8.3805	8.370	8.360	8.380	8.260	8.450	824,800	8.3805	1.21%
2017-09-07	8.270	8.270	8.300	8.230	8.480	431,600	3,597,394	8.3350	8.270	8.270	8.300	8.230	8.480	431,600	8.3350	-1.90%
2017-09-06	8.430	8.420	8.430	8.320	8.430	271,800	2,281,108	8.3926	8.430	8.420	8.430	8.320	8.430	271,800	8.3926	0.48%
2017-09-05	8.390	8.380	8.390	8.350	8.440	413,200	3,467,876	8.3927	8.390	8.380	8.390	8.350	8.440	413,200	8.3927	-0.12%
2017-09-04	8.400	8.360	8.400	8.210	8.400	462,400	3,855,264	8.3375	8.400	8.360	8.400	8.210	8.400	462,400	8.3375	1.69%
2017-09-01	8.260	8.250	8.260	8.170	8.270	198,600	1,633,750	8.2263	8.260	8.250	8.260	8.170	8.270	198,600	8.2263	0.12%
2017-08-31	8.250	8.190	8.250	8.100	8.250	394,000	3,221,566	8.1766	8.250	8.190	8.250	8.100	8.250	394,000	8.1766	0.00%
2017-08-30	8.250	8.250	8.270	8.030	8.280	651,600	5,329,224	8.1787	8.250	8.250	8.270	8.030	8.280	651,600	8.1787	2.36%
2017-08-29	8.060	8.050	8.060	8.060	8.100	325,400	2,630,820	8.0849	8.060	8.050	8.060	8.060	8.100	325,400	8.0849	0.12%
2017-08-28	8.050	8.050	8.070	7.930	8.120	352,800	2,843,546	8.0599	8.050	8.050	8.070	7.930	8.120	352,800	8.0599	2.29%
2017-08-25	7.870	7.820	7.920	7.790	7.900	434,200	3,411,882	7.8579	7.870	7.820	7.920	7.790	7.900	434,200	7.8579	1.16%
2017-08-24	7.780	7.780	7.850	7.780	7.890	148,800	1,165,458	7.8324	7.780	7.780	7.850	7.780	7.890	148,800	7.8324	-1.52%
2017-08-22	7.900	7.880	7.900	7.890	7.950	164,600	1,302,768	7.9148	7.900	7.880	7.900	7.890	7.950	164,600	7.9148	-0.13%
2017-08-21	7.910	7.900	7.930	7.880	7.990	435,200	3,445,348	7.9167	7.910	7.900	7.930	7.880	7.990	435,200	7.9167	-0.38%
2017-08-18	7.940	7.910	7.990	7.900	8.120	640,400	5,092,288	7.9517	7.940	7.910	7.990	7.900	8.120	640,400	7.9517	-0.63%
2017-08-17	7.990	7.960	7.980	7.840	8.000	715,000	5,681,902	7.9467	7.990	7.960	7.980	7.840	8.000	715,000	7.9467	1.65%
2017-08-16	7.860	7.860	7.870	7.740	7.910	630,600	4,939,262	7.8326	7.860	7.860	7.870	7.740	7.910	630,600	7.8326	1.55%
2017-08-15	7.740	7.700	7.750	7.680	7.750	264,800	2,042,218	7.7123	7.740	7.700	7.750	7.680	7.750	264,800	7.7123	0.26%
2017-08-14	7.720	7.720	7.730	7.480	7.720	381,200	2,922,714	7.6671	7.720	7.720	7.730	7.480	7.720	381,200	7.6671	3.21%
2017-08-11	7.480	7.460	7.480	7.470	7.590	408,554	3,088,922	7.5606	7.480	7.460	7.480	7.470	7.590	408,554	7.5606	-1.58%
2017-08-10	7.600	7.600	7.620	7.530	7.710	411,400	3,134,360	7.6188	7.600	7.600	7.620	7.530	7.710	411,400	7.6188	-0.39%
2017-08-09	7.630	7.620	7.640	7.570	7.640	293,200	2,236,628	7.6283	7.630	7.620	7.640	7.570	7.640	293,200	7.6283	0.26%
2017-08-08	7.610	7.600	7.620	7.460	7.620	228,400	1,726,850	7.5606	7.610	7.600	7.620	7.460	7.620	228,400	7.5606	2.01%
2017-08-07	7.460	7.450	7.460	7.440	7.510	245,400	1,835,972	7.4815	7.460	7.450	7.460	7.440	7.510	245,400	7.4815	0.40%
2017-08-04	7.430	7.420	7.430	7.430	7.460	321,600	2,393,344	7.4420	7.430	7.420	7.430	7.430	7.460	321,600	7.4420	-0.27%
2017-08-03	7.450	7.420	7.450	7.400	7.560	549,200	4,089,984	7.4472	7.450	7.420	7.450	7.400	7.560	549,200	7.4472	-0.13%
2017-08-02	7.460	7.430	7.460	7.400	7.670	743,800	5,617,816	7.5529	7.460	7.430	7.460	7.400	7.670	743,800	7.5529	-2.36%
2017-08-01	7.640	7.630	7.660	7.420	7.670	618,200	4,672,984	7.5590	7.640	7.630	7.660	7.420	7.670	618,200	7.5590	2.55%
2017-07-31	7.450	7.450	7.480	7.400	7.460	214,200	1,591,732	7.4311	7.450	7.450	7.480	7.400	7.460	214,200	7.4311	-0.40%
2017-07-28	7.480	7.440	7.480	7.420	7.480	413,200	3,077,544	7.4481	7.480	7.440	7.480	7.420	7.480	413,200	7.4481	0.00%
2017-07-27	7.480	7.450	7.480	7.210	7.540	882,600	6,546,088	7.4168	7.480	7.450	7.480	7.210	7.540	882,600	7.4168	3.74%
2017-07-26	7.210	7.190	7.240	7.180	7.220	94,200	677,654	7.1938	7.210	7.190	7.240	7.180	7.220	94,200	7.1938	-0.14%
2017-07-25	7.220	7.220	7.250	7.190	7.250	136,800	989,946	7.2364	7.220	7.220	7.250	7.190	7.250	136,800	7.2364	0.14%
2017-07-24	7.210	7.210	7.290	7.150	7.220	145,000	1,042,792	7.1917	7.210	7.210	7.290	7.150	7.220	145,000	7.1917	0.00%
2017-07-21	7.210	7.180	7.230	7.210	7.280	98,600	713,440	7.2357	7.210	7.180	7.230	7.210	7.280	98,600	7.2357	-0.55%
2017-07-20	7.250	7.210	7.280	7.220	7.300	554,400	4,029,878	7.2689	7.250	7.210	7.280	7.220	7.300	554,400	7.2689	0.83%
2017-07-19	7.190	7.180	7.200	7.090	7.200	297,000	2,129,612	7.1704	7.190	7.180	7.200	7.090	7.200	297,000	7.1704	1.27%
2017-07-18	7.100	7.060	7.180	7.040	7.180	1,047,400	7,453,016	7.1157	7.100	7.060	7.180	7.040	7.180	1,047,400	7.1157	0.28%
2017-07-17	7.080	7.080	7.100	7.050	7.420	2,174,800	15,543,514	7.1471	7.080	7.080	7.100	7.050	7.420	2,174,800	7.1471	-4.58%
2017-07-14	7.420	7.400	7.490	7.400	7.440	147,000	1,090,390	7.4176	7.420	7.400	7.490	7.400	7.440	147,000	7.4176	-1.07%
2017-07-13	7.500	7.500	7.530	7.480	7.530	62,600	470,260	7.5121	7.500	7.500	7.530	7.480	7.530	62,600	7.5121	-0.27%
2017-07-12	7.520	7.510	7.570	7.450	7.530	321,196	2,404,486	7.4860	7.520	7.510	7.570	7.450	7.530	321,196	7.4860	0.40%
2017-07-11	7.490	7.480	7.510	7.470	7.610	702,200	5,288,982	7.5320	7.490	7.480	7.510	7.470	7.610	702,200	7.5320	-1.96%
2017-07-10	7.640	7.610	7.640	7.610	7.710	165,600	1,268,544	7.6603	7.640	7.610	7.640	7.610	7.710	165,600	7.6603	-1.55%
2017-07-07	7.760	7.720	7.760	7.730	7.760	65,800	509,114	7.7373	7.760	7.720	7.760	7.730	7.760	65,800	7.7373	0.00%
2017-07-06	7.760	7.730	7.780	7.730	7.780	156,800	1,215,400	7.7513	7.760	7.730	7.780	7.730	7.780	156,800	7.7513	-0.26%
2017-07-05	7.780	7.780	7.800	7.710	7.780	69,800	541,364	7.7559	7.780	7.780	7.800	7.710	7.780	69,800	7.7559	0.52%
2017-07-04	7.740	7.710	7.790	7.710	7.860	370,800	2,874,610	7.7525	7.740	7.710	7.790	7.710	7.860	370,800	7.7525	-0.77%
2017-07-03	7.800	7.790	7.800	7.690	7.820	359,350	2,792,234	7.7702	7.800	7.790	7.800	7.690	7.820	359,350	7.7702	1.17%
2017-06-30	7.710	7.670	7.750	7.690	7.720	196,800	1,517,240	7.7096	7.710	7.670	7.750	7.690	7.720	196,800	7.7096	0.26%
2017-06-29	7.690	7.650	7.720	7.640	7.730	730,200	5,606,752	7.6784	7.690	7.650	7.720	7.640	7.730	730,200	7.6784	-0.39%
2017-06-28	7.720	7.680	7.720	7.690	7.740	437,400	3,371,754	7.7086	7.720	7.680	7.720	7.690	7.740	437,400	7.7086	-0.13%
2017-06-27	7.730	7.700	7.760	7.700	7.750	165,600	1,280,896	7.7349	7.730	7.700	7.760	7.700	7.750	165,600	7.7349	0.13%
2017-06-26	7.720	7.720	7.750	7.670	7.740	147,400	1,137,298	7.7157	7.720	7.720	7.750	7.670	7.740	147,400	7.7157	0.26%
2017-06-23	7.700	7.700	7.740	7.580	7.700	196,000	1,491,508	7.6097	7.700	7.700	7.740	7.580	7.700	196,000	7.6097	0.13%
2017-06-22	7.690	7.630	7.730	7.640	7.810	249,800	1,933,134	7.7387	7.690	7.630	7.730	7.640	7.810	249,800	7.7387	-0.77%
2017-06-21	7.750	7.720	7.750	7.740	7.800	113,200	877,826	7.7546	7.750	7.720	7.750	7.740	7.800	113,200	7.7546	-0.39%
2017-06-20	7.780	7.700	7.780	7.730	7.810	209,800	1,629,492	7.7669	7.780	7.700	7.780	7.730	7.810	209,800	7.7669	0.26%
2017-06-19	7.760	7.750	7.800	7.720	7.770	891,600	6,890,636	7.7284	7.760	7.750	7.800	7.720	7.770	891,600	7.7284	0.52%
2017-06-16	7.720	7.720	7.760	7.710	7.780	118,200	915,056	7.7416	7.720	7.720	7.760	7.710	7.780	118,200	7.7416	-0.77%
2017-06-15	7.780	7.780	7.790	7.660	7.840	350,800	2,726,590	7.7725	7.780	7.780	7.790	7.660	7.840	350,800	7.7725	0.26%
2017-06-14	7.760	7.660	7.760	7.650	7.840	655,400	5,043,654	7.6955	7.760	7.660	7.760	7.650	7.840	655,400	7.6955	-0.89%
2017-06-13	7.830	7.770	7.830	7.580	7.840	272,389	2,093,396	7.6853	7.830	7.770	7.830	7.580	7.840	272,389	7.6853	3.43%
2017-06-12	7.570	7.570	7.600	7.550	7.680	337,000	2,560,886	7.5991	7.570	7.570	7.600	7.550	7.680	337,000	7.5991	-2.07%
2017-06-09	7.730	7.720	7.750	7.680	7.890	388,400	2,999,346	7.7223	7.730	7.720	7.750	7.680	7.890	388,400	7.7223	-1.40%
2017-06-08	7.840	7.830	7.840	7.690	7.880	345,400	2,680,410	7.7603	7.840	7.830	7.840	7.690	7.880	345,400	7.7603	1.82%
2017-06-07	7.700	7.670	7.700	7.570	7.710	220,000	1,684,844	7.6584	7.700	7.670	7.700	7.570	7.710	220,000	7.6584	1.72%
2017-06-06	7.570	7.520	7.600	7.520	7.580	118,800	897,610	7.5556	7.570	7.520	7.600	7.520	7.580	118,800	7.5556	0.66%
2017-06-05	7.520	7.510	7.520	7.470	7.540	186,400	1,400,314	7.5124	7.520	7.510	7.520	7.470	7.540	186,400	7.5124	0.67%
2017-06-02	7.470	7.450	7.470	7.330	7.490	346,000	2,554,426	7.3827	7.470	7.450	7.470	7.330	7.490	346,000	7.3827	0.95%
2017-06-01	7.400	7.410	7.430	7.400	7.520	199,600	1,492,248	7.4762	7.400	7.410	7.430	7.400	7.520	199,600	7.4762	-1.20%
2017-05-31	7.490	7.480	7.510	7.470	7.550	724,000	5,433,554	7.5049	7.490	7.480	7.510	7.470	7.550	724,000	7.5049	-0.66%
2017-05-29	7.540	7.530	7.540	7.460	7.540	459,200	3,451,086	7.5154	7.540	7.530	7.540	7.460	7.540	459,200	7.5154	1.62%
2017-05-26	7.420	7.400	7.530	7.390	7.450	103,600	768,544	7.4184	7.420	7.400	7.530	7.390	7.450	103,600	7.4184	-0.27%
2017-05-25	7.440	7.410	7.490	7.330	7.550	438,000	3,256,948	7.4360	7.440	7.410	7.490	7.330	7.550	438,000	7.4360	0.13%
2017-05-24	7.430	7.430	7.450	7.250	7.440	183,600	1,345,954	7.3309	7.430	7.430	7.450	7.250	7.440	183,600	7.3309	0.68%
2017-05-23	7.380	7.370	7.380	7.350	7.460	210,000	1,554,730	7.4035	7.380	7.370	7.380	7.350	7.460	210,000	7.4035	-1.60%
2017-05-22	7.500	7.470	7.500	7.470	7.570	53,800	404,200	7.5130	7.500	7.470	7.500	7.470	7.570	53,800	7.5130	-0.13%
2017-05-19	7.510	7.520	7.550	7.510	7.580	25,600	193,232	7.5481	7.510	7.520	7.550	7.510	7.580	25,600	7.5481	-0.79%
2017-05-18	7.570	7.550	7.660	7.560	7.630	127,600	968,998	7.5940	7.570	7.550	7.660	7.560	7.630	127,600	7.5940	-0.66%
2017-05-17	7.620	7.610	7.650	7.580	7.670	186,600	1,425,348	7.6385	7.620	7.610	7.650	7.580	7.670	186,600	7.6385	0.00%
2017-05-16	7.620	7.600	7.620	7.380	7.640	654,800	4,913,128	7.5032	7.620	7.600	7.620	7.380	7.640	654,800	7.5032	2.28%
2017-05-15	7.450	7.420	7.450	7.390	7.500	171,000	1,277,368	7.4700	7.450	7.420	7.450	7.390	7.500	171,000	7.4700	0.81%
2017-05-12	7.390	7.330	7.400	7.310	7.500	298,200	2,223,692	7.4570	7.390	7.330	7.400	7.310	7.500	298,200	7.4570	-0.14%
2017-05-11	7.400	7.310	7.400	7.230	7.430	475,367	3,484,678	7.3305	7.400	7.310	7.400	7.230	7.430	475,367	7.3305	0.41%
2017-05-10	7.370	7.360	7.450	7.370	7.530	195,600	1,460,304	7.4658	7.370	7.360	7.450	7.370	7.530	195,600	7.4658	-1.34%
2017-05-09	7.470	7.470	7.490	7.350	7.480	156,227	1,157,409	7.4085	7.470	7.470	7.490	7.350	7.480	156,227	7.4085	0.81%
2017-05-08	7.410	7.410	7.420	7.400	7.540	191,600	1,430,012	7.4635	7.410	7.410	7.420	7.400	7.540	191,600	7.4635	-1.33%
2017-05-05	7.510	7.500	7.530	7.510	7.600	176,600	1,335,710	7.5635	7.510	7.500	7.530	7.510	7.600	176,600	7.5635	-0.66%
2017-05-04	7.560	7.560	7.600	7.540	7.650	104,800	795,086	7.5867	7.560	7.560	7.600	7.540	7.650	104,800	7.5867	-0.66%
2017-05-02	7.610	7.610	7.640	7.610	7.690	75,000	572,504	7.6334	7.610	7.610	7.640	7.610	7.690	75,000	7.6334	-0.91%
2017-04-28	7.680	7.650	7.700	7.600	7.680	49,000	374,456	7.6420	7.680	7.650	7.700	7.600	7.680	49,000	7.6420	0.79%
2017-04-27	7.620	7.590	7.680	7.460	7.670	257,400	1,949,504	7.5738	7.620	7.590	7.680	7.460	7.670	257,400	7.5738	0.93%
2017-04-26	7.550	7.530	7.570	7.500	7.580	136,200	1,030,884	7.5689	7.550	7.530	7.570	7.500	7.580	136,200	7.5689	0.27%
2017-04-25	7.530	7.530	7.540	7.520	7.590	260,400	1,970,096	7.5657	7.530	7.530	7.540	7.520	7.590	260,400	7.5657	0.27%
2017-04-24	7.510	7.480	7.510	7.490	7.570	414,000	3,115,656	7.5257	7.510	7.480	7.510	7.490	7.570	414,000	7.5257	-1.57%
2017-04-21	7.630	7.600	7.680	7.620	7.710	99,000	760,934	7.6862	7.630	7.600	7.680	7.620	7.710	99,000	7.6862	-0.78%
2017-04-20	7.690	7.690	7.700	7.670	7.730	80,000	616,174	7.7022	7.690	7.690	7.700	7.670	7.730	80,000	7.7022	0.39%
2017-04-19	7.660	7.660	7.680	7.570	7.670	139,400	1,061,758	7.6166	7.660	7.660	7.680	7.570	7.670	139,400	7.6166	-0.26%
2017-04-18	7.680	7.680	7.740	7.680	8.000	233,600	1,816,284	7.7752	7.680	7.680	7.740	7.680	8.000	233,600	7.7752	-2.78%
2017-04-13	7.900	7.900	7.970	7.900	7.970	121,200	962,498	7.9414	7.900	7.900	7.970	7.900	7.970	121,200	7.9414	0.51%
2017-04-12	7.860	7.830	7.890	7.830	7.920	55,859	438,923	7.8577	7.860	7.830	7.890	7.830	7.920	55,859	7.8577	-0.63%
2017-04-11	7.910	7.900	7.950	7.840	7.930	302,200	2,379,086	7.8726	7.910	7.900	7.950	7.840	7.930	302,200	7.8726	-0.25%
2017-04-10	7.930	7.920	7.930	7.900	8.020	153,057	1,217,491	7.9545	7.930	7.920	7.930	7.900	8.020	153,057	7.9545	-1.12%
2017-04-07	8.020	8.020	8.030	7.980	8.030	339,800	2,717,336	7.9969	8.020	8.020	8.030	7.980	8.030	339,800	7.9969	0.00%
2017-04-06	8.020	8.010	8.040	8.010	8.040	105,000	842,334	8.0222	8.020	8.010	8.040	8.010	8.040	105,000	8.0222	0.12%
2017-04-05	8.010	8.000	8.010	7.970	8.010	134,800	1,077,862	7.9960	8.010	8.000	8.010	7.970	8.010	134,800	7.9960	0.75%
2017-04-03	7.950	7.940	7.950	7.930	7.980	31,800	253,218	7.9628	7.950	7.940	7.950	7.930	7.980	31,800	7.9628	0.38%
2017-03-31	7.920	7.920	7.940	7.880	7.930	34,600	273,328	7.8997	7.920	7.920	7.940	7.880	7.930	34,600	7.8997	0.00%
2017-03-30	7.920	7.910	7.920	7.910	8.010	343,800	2,729,030	7.9378	7.920	7.910	7.920	7.910	8.010	343,800	7.9378	-1.61%
2017-03-29	8.050	8.030	8.050	8.020	8.110	34,200	275,164	8.0457	8.050	8.030	8.050	8.020	8.110	34,200	8.0457	-0.25%
2017-03-28	8.070	8.100	8.200	8.070	8.110	67,000	542,436	8.0961	8.070	8.100	8.200	8.070	8.110	67,000	8.0961	-0.49%
2017-03-27	8.110	8.080	8.170	8.100	8.200	96,600	788,230	8.1597	8.110	8.080	8.170	8.100	8.200	96,600	8.1597	-0.86%
2017-03-24	8.180	8.140	8.180	8.070	8.180	59,200	480,846	8.1224	8.180	8.140	8.180	8.070	8.180	59,200	8.1224	1.36%
2017-03-23	8.070	8.050	8.090	8.030	8.140	196,000	1,579,878	8.0606	8.070	8.050	8.090	8.030	8.140	196,000	8.0606	0.00%
2017-03-22	8.070	8.070	8.090	8.040	8.100	561,865	4,529,356	8.0613	8.070	8.070	8.090	8.040	8.100	561,865	8.0613	-0.49%
2017-03-21	8.110	8.100	8.140	8.080	8.140	460,400	3,728,070	8.0975	8.110	8.100	8.140	8.080	8.140	460,400	8.0975	0.37%
2017-03-20	8.080	8.050	8.130	8.040	8.100	69,000	556,606	8.0668	8.080	8.050	8.130	8.040	8.100	69,000	8.0668	0.25%
2017-03-17	8.060	8.060	8.100	8.060	8.200	81,000	663,382	8.1899	8.060	8.060	8.100	8.060	8.200	81,000	8.1899	-1.23%
2017-03-16	8.160	8.150	8.170	8.140	8.190	222,400	1,813,754	8.1554	8.160	8.150	8.170	8.140	8.190	222,400	8.1554	1.12%
2017-03-15	8.070	8.080	8.090	8.060	8.100	70,000	565,394	8.0771	8.070	8.080	8.090	8.060	8.100	70,000	8.0771	-0.25%
2017-03-14	8.090	8.060	8.110	8.070	8.170	55,400	449,214	8.1086	8.090	8.060	8.110	8.070	8.170	55,400	8.1086	-0.86%
2017-03-13	8.160	8.160	8.170	8.050	8.170	1,534,939	12,464,633	8.1206	8.160	8.160	8.170	8.050	8.170	1,534,939	8.1206	1.37%
2017-03-10	8.050	8.040	8.070	8.040	8.100	1,616,300	13,020,994	8.0561	8.050	8.040	8.070	8.040	8.100	1,616,300	8.0561	-0.49%
2017-03-09	8.090	8.080	8.090	8.070	8.150	399,800	3,235,386	8.0925	8.090	8.080	8.090	8.070	8.150	399,800	8.0925	-1.34%
2017-03-08	8.200	8.180	8.200	8.170	8.250	475,800	3,903,298	8.2037	8.200	8.180	8.200	8.170	8.250	475,800	8.2037	-0.49%
2017-03-07	8.240	8.220	8.240	8.140	8.250	675,855	5,528,160	8.1795	8.240	8.220	8.240	8.140	8.250	675,855	8.1795	0.98%
2017-03-06	8.160	8.160	8.180	8.040	8.160	316,200	2,563,314	8.1066	8.160	8.160	8.180	8.040	8.160	316,200	8.1066	2.00%
2017-03-03	8.000	7.980	8.010	7.950	8.010	303,800	2,426,392	7.9868	8.000	7.980	8.010	7.950	8.010	303,800	7.9868	-0.12%
2017-03-02	8.010	8.010	8.020	7.980	8.100	218,600	1,757,962	8.0419	8.010	8.010	8.020	7.980	8.100	218,600	8.0419	-1.11%
2017-03-01	8.100	8.090	8.160	8.050	8.100	675,000	5,455,474	8.0822	8.100	8.090	8.160	8.050	8.100	675,000	8.0822	0.50%
2017-02-28	8.060	8.060	8.100	8.050	8.180	449,600	3,633,200	8.0810	8.060	8.060	8.100	8.050	8.180	449,600	8.0810	0.12%
2017-02-27	8.050	8.050	8.060	8.050	8.150	559,600	4,544,672	8.1213	8.050	8.050	8.060	8.050	8.150	559,600	8.1213	-0.62%
2017-02-24	8.100	8.090	8.100	8.060	8.120	913,600	7,394,392	8.0937	8.100	8.090	8.100	8.060	8.120	913,600	8.0937	0.87%
2017-02-23	8.030	8.020	8.050	7.980	8.050	558,200	4,473,878	8.0148	8.030	8.020	8.050	7.980	8.050	558,200	8.0148	0.25%
2017-02-22	8.010	8.010	8.020	7.980	8.090	373,800	2,998,380	8.0213	8.010	8.010	8.020	7.980	8.090	373,800	8.0213	0.13%
2017-02-21	8.000	7.990	8.030	7.950	8.050	538,400	4,312,432	8.0097	8.000	7.990	8.030	7.950	8.050	538,400	8.0097	0.50%
2017-02-20	7.960	7.950	7.960	7.940	8.010	774,800	6,177,888	7.9735	7.960	7.950	7.960	7.940	8.010	774,800	7.9735	0.13%
2017-02-17	7.950	7.950	7.970	7.950	8.070	421,200	3,376,006	8.0152	7.950	7.950	7.970	7.950	8.070	421,200	8.0152	-1.24%
2017-02-16	8.050	8.040	8.050	8.020	8.080	709,400	5,710,828	8.0502	8.050	8.040	8.050	8.020	8.080	709,400	8.0502	-0.37%
2017-02-15	8.080	8.070	8.100	8.030	8.110	1,258,465	10,173,058	8.0837	8.080	8.070	8.100	8.030	8.110	1,258,465	8.0837	0.62%
2017-02-14	8.030	8.030	8.040	8.020	8.070	840,200	6,760,114	8.0458	8.030	8.030	8.040	8.020	8.070	840,200	8.0458	0.12%
2017-02-13	8.020	8.020	8.050	7.970	8.050	380,977	3,048,170	8.0009	8.020	8.020	8.050	7.970	8.050	380,977	8.0009	0.00%
2017-02-10	8.020	8.020	8.040	8.000	8.100	149,400	1,199,928	8.0316	8.020	8.020	8.040	8.000	8.100	149,400	8.0316	-0.62%
2017-02-09	8.070	8.050	8.070	8.050	8.090	403,800	3,260,106	8.0736	8.070	8.050	8.070	8.050	8.090	403,800	8.0736	0.25%
2017-02-08	8.050	8.050	8.060	7.910	8.050	383,400	3,070,552	8.0087	8.050	8.050	8.060	7.910	8.050	383,400	8.0087	1.13%
2017-02-07	7.960	7.950	8.030	7.950	8.030	705,656	5,636,385	7.9874	7.960	7.950	8.030	7.950	8.030	705,656	7.9874	-0.25%
2017-02-06	7.980	7.980	8.040	7.960	8.070	954,600	7,643,744	8.0073	7.980	7.980	8.040	7.960	8.070	954,600	8.0073	0.38%
2017-02-03	7.950	7.950	7.970	7.950	8.050	710,800	5,661,994	7.9657	7.950	7.950	7.970	7.950	8.050	710,800	7.9657	-0.50%
2017-02-02	7.990	7.980	8.030	7.950	8.000	841,400	6,711,522	7.9766	7.990	7.980	8.030	7.950	8.000	841,400	7.9766	0.38%
2017-02-01	7.960	7.950	7.990	7.950	8.010	672,000	5,364,428	7.9828	7.960	7.950	7.990	7.950	8.010	672,000	7.9828	-0.38%
2017-01-27	7.990	7.960	8.000	7.960	8.000	527,400	4,200,406	7.9644	7.990	7.960	8.000	7.960	8.000	527,400	7.9644	0.00%
2017-01-26	7.990	7.990	8.000	7.950	8.000	664,400	5,304,536	7.9839	7.990	7.990	8.000	7.950	8.000	664,400	7.9839	0.50%
2017-01-25	7.950	7.950	8.000	7.800	7.970	811,000	6,454,838	7.9591	7.950	7.950	8.000	7.800	7.970	811,000	7.9591	0.13%
2017-01-24	7.940	7.950	7.990	7.910	8.000	442,622	3,513,388	7.9377	7.940	7.950	7.990	7.910	8.000	442,622	7.9377	-0.25%
2017-01-23	7.960	7.950	7.960	7.930	8.010	646,800	5,153,386	7.9675	7.960	7.950	7.960	7.930	8.010	646,800	7.9675	0.76%
2017-01-20	7.900	7.900	7.930	7.810	7.980	793,800	6,293,726	7.9286	7.900	7.900	7.930	7.810	7.980	793,800	7.9286	1.94%
2017-01-19	7.750	7.750	7.780	7.720	7.800	419,200	3,253,634	7.7615	7.750	7.750	7.780	7.720	7.800	419,200	7.7615	-0.39%
2017-01-18	7.780	7.770	7.860	7.770	7.840	604,000	4,717,940	7.8112	7.780	7.770	7.860	7.770	7.840	604,000	7.8112	-0.51%
2017-01-17	7.820	7.820	7.840	7.600	7.850	508,400	3,942,600	7.7549	7.820	7.820	7.840	7.600	7.850	508,400	7.7549	2.09%
2017-01-16	7.660	7.630	7.720	7.460	7.930	1,338,800	10,333,310	7.7183	7.660	7.630	7.720	7.460	7.930	1,338,800	7.7183	-3.40%
2017-01-13	7.930	7.920	7.930	7.910	8.060	465,800	3,710,744	7.9664	7.930	7.920	7.930	7.910	8.060	465,800	7.9664	-0.88%
2017-01-12	8.000	8.000	8.060	8.000	8.060	888,200	7,148,862	8.0487	8.000	8.000	8.060	8.000	8.060	888,200	8.0487	-0.37%
2017-01-11	8.030	8.020	8.080	8.000	8.080	812,286	6,521,244	8.0283	8.030	8.020	8.080	8.000	8.080	812,286	8.0283	-0.62%
2017-01-10	8.080	8.080	8.090	8.080	8.150	699,000	5,686,512	8.1352	8.080	8.080	8.090	8.080	8.150	699,000	8.1352	-0.49%
2017-01-09	8.120	8.110	8.280	8.080	8.140	759,455	6,151,433	8.0998	8.120	8.110	8.280	8.080	8.140	759,455	8.0998	-0.49%
2017-01-06	8.160	8.160	8.190	8.150	8.320	628,644	5,157,735	8.2045	8.160	8.160	8.190	8.150	8.320	628,644	8.2045	-1.92%
2017-01-05	8.320	8.300	8.340	8.190	8.320	645,600	5,333,932	8.2620	8.320	8.300	8.340	8.190	8.320	645,600	8.2620	1.96%
2017-01-04	8.160	8.160	8.190	7.990	8.170	1,855,200	14,987,206	8.0785	8.160	8.160	8.190	7.990	8.170	1,855,200	8.0785	2.26%
2017-01-03	7.980	7.980	8.010	7.980	8.030	748,000	5,984,422	8.0006	7.980	7.980	8.010	7.980	8.030	748,000	8.0006	-0.25%
2016-12-30	8.000	8.000	8.150	8.000	8.050	105,000	842,066	8.0197	8.000	8.000	8.150	8.000	8.050	105,000	8.0197	0.25%
2016-12-29	7.980	7.980	7.990	7.970	8.040	421,600	3,373,526	8.0017	7.980	7.980	7.990	7.970	8.040	421,600	8.0017	-0.25%
2016-12-28	8.000	8.000	8.020	7.990	8.040	390,200	3,127,522	8.0152	8.000	8.000	8.020	7.990	8.040	390,200	8.0152	-0.50%
2016-12-23	8.040	8.040	8.050	8.030	8.140	429,000	3,469,242	8.0868	8.040	8.040	8.050	8.030	8.140	429,000	8.0868	-1.11%
2016-12-22	8.130	8.120	8.150	8.110	8.150	493,600	4,010,778	8.1256	8.130	8.120	8.150	8.110	8.150	493,600	8.1256	0.00%
2016-12-21	8.130	8.130	8.170	8.100	8.170	692,400	5,630,070	8.1312	8.130	8.130	8.170	8.100	8.170	692,400	8.1312	0.25%
2016-12-20	8.110	8.110	8.130	8.090	8.160	432,000	3,507,446	8.1191	8.110	8.110	8.130	8.090	8.160	432,000	8.1191	0.12%
2016-12-19	8.100	8.090	8.130	8.100	8.180	720,600	5,867,904	8.1431	8.100	8.090	8.130	8.100	8.180	720,600	8.1431	-1.46%
2016-12-16	8.220	8.210	8.240	8.150	8.270	1,041,700	8,575,885	8.2326	8.220	8.210	8.240	8.150	8.270	1,041,700	8.2326	0.86%
2016-12-15	8.150	8.150	8.180	8.120	8.250	1,012,800	8,279,302	8.1747	8.150	8.150	8.180	8.120	8.250	1,012,800	8.1747	-0.37%
2016-12-14	8.180	8.180	8.190	8.150	8.270	1,173,800	9,619,086	8.1948	8.180	8.180	8.190	8.150	8.270	1,173,800	8.1948	-0.97%
2016-12-13	8.260	8.240	8.260	8.150	8.280	1,323,082	10,880,273	8.2234	8.260	8.240	8.260	8.150	8.280	1,323,082	8.2234	-0.12%
2016-12-12	8.270	8.260	8.270	8.250	8.670	1,724,800	14,599,274	8.4643	8.270	8.260	8.270	8.250	8.670	1,724,800	8.4643	-5.27%
2016-12-09	8.730	8.720	8.730	8.730	8.830	1,323,400	11,611,706	8.7741	8.730	8.720	8.730	8.730	8.830	1,323,400	8.7741	-1.02%
2016-12-08	8.820	8.810	8.830	8.810	8.920	1,194,600	10,565,160	8.8441	8.820	8.810	8.830	8.810	8.920	1,194,600	8.8441	-0.68%
2016-12-07	8.880	8.880	8.890	8.630	8.900	1,651,651	14,641,753	8.8649	8.880	8.880	8.890	8.630	8.900	1,651,651	8.8649	-0.11%
2016-12-06	8.890	8.890	8.910	8.880	9.000	1,497,200	13,367,864	8.9286	8.890	8.890	8.910	8.880	9.000	1,497,200	8.9286	-0.45%
2016-12-05	8.930	8.930	8.950	8.910	9.040	1,394,000	12,493,946	8.9627	8.930	8.930	8.950	8.910	9.040	1,394,000	8.9627	-0.78%
2016-12-02	9.000	8.990	9.020	8.980	9.120	1,418,600	12,829,162	9.0435	9.000	8.990	9.020	8.980	9.120	1,418,600	9.0435	-0.77%
2016-12-01	9.070	9.060	9.070	9.050	9.120	1,269,400	11,535,056	9.0870	9.070	9.060	9.070	9.050	9.120	1,269,400	9.0870	0.00%
2016-11-30	9.070	9.070	9.110	9.020	9.170	1,919,200	17,457,480	9.0962	9.070	9.070	9.110	9.020	9.170	1,919,200	9.0962	0.33%
2016-11-29	9.040	9.040	9.050	8.990	9.090	1,161,500	10,509,638	9.0483	9.040	9.040	9.050	8.990	9.090	1,161,500	9.0483	0.00%
2016-11-28	9.040	9.010	9.030	9.010	9.100	1,310,600	11,847,846	9.0400	9.040	9.010	9.030	9.010	9.100	1,310,600	9.0400	0.00%
2016-11-25	9.040	9.040	9.050	8.920	9.050	1,401,600	12,592,484	8.9844	9.040	9.040	9.050	8.920	9.050	1,401,600	8.9844	0.00%
2016-11-24	9.040	9.040	9.050	9.020	9.080	1,844,800	16,702,300	9.0537	9.040	9.040	9.050	9.020	9.080	1,844,800	9.0537	-0.44%
2016-11-23	9.080	9.070	9.080	9.080	9.170	1,401,400	12,783,936	9.1223	9.080	9.070	9.080	9.080	9.170	1,401,400	9.1223	-0.87%
2016-11-22	9.160	9.160	9.170	9.020	9.180	1,802,800	16,346,512	9.0673	9.160	9.160	9.170	9.020	9.180	1,802,800	9.0673	1.10%
2016-11-21	9.060	9.050	9.070	9.040	9.100	1,451,800	13,175,218	9.0751	9.060	9.050	9.070	9.040	9.100	1,451,800	9.0751	0.00%
2016-11-18	9.060	9.060	9.070	9.060	9.130	1,520,400	13,835,572	9.1000	9.060	9.060	9.070	9.060	9.130	1,520,400	9.1000	-0.77%
2016-11-17	9.130	9.120	9.150	9.110	9.200	1,668,400	15,232,220	9.1298	9.130	9.120	9.150	9.110	9.200	1,668,400	9.1298	-0.76%
2016-11-16	9.200	9.180	9.220	9.180	9.320	1,983,800	18,340,500	9.2451	9.200	9.180	9.220	9.180	9.320	1,983,800	9.2451	-0.22%
2016-11-15	9.220	9.210	9.220	9.110	9.240	898,200	8,250,530	9.1856	9.220	9.210	9.220	9.110	9.240	898,200	9.1856	0.33%
2016-11-14	9.190	9.180	9.200	9.140	9.240	1,049,200	9,659,238	9.2063	9.190	9.180	9.200	9.140	9.240	1,049,200	9.2063	0.55%
2016-11-11	9.140	9.140	9.160	9.040	9.150	1,386,410	12,598,658	9.0873	9.140	9.140	9.160	9.040	9.150	1,386,410	9.0873	-0.22%
2016-11-10	9.160	9.150	9.160	9.120	9.160	1,316,600	12,036,746	9.1423	9.160	9.150	9.160	9.120	9.160	1,316,600	9.1423	0.88%
2016-11-09	9.080	9.080	9.090	9.030	9.190	1,292,000	11,757,520	9.1002	9.080	9.080	9.090	9.030	9.190	1,292,000	9.1002	-1.20%
2016-11-08	9.190	9.190	9.200	9.120	9.220	1,153,600	10,589,486	9.1795	9.190	9.190	9.200	9.120	9.220	1,153,600	9.1795	0.99%
2016-11-07	9.100	9.090	9.110	9.080	9.170	863,049	7,878,155	9.1283	9.100	9.090	9.110	9.080	9.170	863,049	9.1283	-1.09%
2016-11-04	9.200	9.190	9.200	9.200	9.280	1,176,000	10,856,468	9.2317	9.200	9.190	9.200	9.200	9.280	1,176,000	9.2317	-0.11%
2016-11-03	9.210	9.210	9.240	9.150	9.280	1,609,600	14,804,460	9.1976	9.210	9.210	9.240	9.150	9.280	1,609,600	9.1976	0.77%
2016-11-02	9.140	9.140	9.160	9.140	9.300	1,211,616	11,136,898	9.1918	9.140	9.140	9.160	9.140	9.300	1,211,616	9.1918	-1.51%
2016-11-01	9.280	9.270	9.280	9.180	9.290	1,541,600	14,227,662	9.2292	9.280	9.270	9.280	9.180	9.290	1,541,600	9.2292	1.20%
2016-10-31	9.170	9.170	9.200	9.130	9.200	401,600	3,676,164	9.1538	9.170	9.170	9.200	9.130	9.200	401,600	9.1538	-0.33%
2016-10-28	9.200	9.190	9.210	9.200	9.310	213,600	1,976,688	9.2542	9.200	9.190	9.210	9.200	9.310	213,600	9.2542	-0.97%
2016-10-27	9.290	9.260	9.290	9.250	9.290	113,736	1,054,921	9.2752	9.290	9.260	9.290	9.250	9.290	113,736	9.2752	-0.11%
2016-10-26	9.300	9.270	9.300	9.270	9.320	329,200	3,057,264	9.2870	9.300	9.270	9.300	9.270	9.320	329,200	9.2870	-0.21%
2016-10-25	9.320	9.320	9.350	9.320	9.350	218,000	2,036,304	9.3408	9.320	9.320	9.350	9.320	9.350	218,000	9.3408	-0.32%
2016-10-24	9.350	9.350	9.370	9.240	9.370	425,800	3,977,480	9.3412	9.350	9.350	9.370	9.240	9.370	425,800	9.3412	0.11%
2016-10-20	9.340	9.330	9.360	9.330	9.350	1,079,600	10,003,464	9.2659	9.340	9.330	9.360	9.330	9.350	1,079,600	9.2659	0.32%
2016-10-19	9.310	9.270	9.330	9.260	9.370	470,094	4,382,058	9.3217	9.310	9.270	9.330	9.260	9.370	470,094	9.3217	-0.32%
2016-10-18	9.340	9.340	9.360	9.200	9.350	425,400	3,951,402	9.2887	9.340	9.340	9.360	9.200	9.350	425,400	9.2887	1.52%
2016-10-17	9.200	9.180	9.200	9.190	9.310	452,400	4,191,800	9.2657	9.200	9.180	9.200	9.190	9.310	452,400	9.2657	-1.60%
2016-10-14	9.350	9.340	9.350	9.300	9.370	369,800	3,454,026	9.3403	9.350	9.340	9.350	9.300	9.370	369,800	9.3403	0.11%
2016-10-13	9.340	9.340	9.350	9.340	9.400	1,021,507	9,572,364	9.3708	9.340	9.340	9.350	9.340	9.400	1,021,507	9.3708	-0.64%
2016-10-12	9.400	9.400	9.410	9.380	9.440	308,400	2,902,798	9.4124	9.400	9.400	9.410	9.380	9.440	308,400	9.4124	-0.32%
2016-10-11	9.430	9.430	9.440	9.380	9.480	572,400	5,403,324	9.4398	9.430	9.430	9.440	9.380	9.480	572,400	9.4398	1.51%
2016-10-07	9.290	9.280	9.290	9.260	9.290	94,849	880,016	9.2781	9.290	9.280	9.290	9.260	9.290	94,849	9.2781	-0.11%
2016-10-06	9.300	9.290	9.300	9.250	9.500	219,400	2,038,014	9.2890	9.300	9.290	9.300	9.250	9.500	219,400	9.2890	0.43%
2016-10-05	9.260	9.250	9.260	9.260	9.260	10,600	98,156	9.2600	9.260	9.250	9.260	9.260	9.260	10,600	9.2600	-0.11%
2016-10-04	9.270	9.260	9.280	9.160	9.270	23,000	212,356	9.2329	9.270	9.260	9.280	9.160	9.270	23,000	9.2329	0.22%
2016-10-03	9.250	9.250	9.260	9.250	9.300	167,600	1,555,246	9.2795	9.250	9.250	9.260	9.250	9.300	167,600	9.2795	0.33%
2016-09-30	9.220	9.220	9.240	9.220	9.260	163,800	1,512,736	9.2353	9.220	9.220	9.240	9.220	9.260	163,800	9.2353	-0.11%
2016-09-29	9.230	9.230	9.240	9.210	9.270	145,800	1,347,558	9.2425	9.230	9.230	9.240	9.210	9.270	145,800	9.2425	0.44%
2016-09-28	9.190	9.190	9.200	9.160	9.200	1,639,800	15,084,438	9.1989	9.190	9.190	9.200	9.160	9.200	1,639,800	9.1989	-0.11%
2016-09-27	9.200	9.200	9.230	9.100	9.230	464,800	4,273,766	9.1948	9.200	9.200	9.230	9.100	9.230	464,800	9.1948	0.77%
2016-09-26	9.130	9.120	9.130	9.130	9.300	621,600	5,747,446	9.2462	9.130	9.120	9.130	9.130	9.300	621,600	9.2462	-1.83%
2016-09-23	9.300	9.290	9.300	9.300	9.400	429,278	4,002,472	9.3237	9.300	9.290	9.300	9.300	9.400	429,278	9.3237	-0.85%
2016-09-22	9.380	9.370	9.380	9.370	9.440	323,800	3,044,228	9.4016	9.380	9.370	9.380	9.370	9.440	323,800	9.4016	0.11%
2016-09-21	9.370	9.360	9.390	9.340	9.430	138,600	1,299,090	9.3729	9.370	9.360	9.390	9.340	9.430	138,600	9.3729	0.21%
2016-09-20	9.350	9.350	9.370	9.350	9.360	19,200	179,594	9.3539	9.350	9.350	9.370	9.350	9.360	19,200	9.3539	-0.32%
2016-09-19	9.380	9.380	9.390	9.320	9.390	128,600	1,204,364	9.3652	9.380	9.380	9.390	9.320	9.390	128,600	9.3652	0.86%
2016-09-15	9.300	9.280	9.300	9.250	9.310	174,200	1,617,924	9.2877	9.300	9.280	9.300	9.250	9.310	174,200	9.2877	0.54%
2016-09-14	9.250	9.240	9.260	9.200	9.330	352,800	3,273,138	9.2776	9.250	9.240	9.260	9.200	9.330	352,800	9.2776	-0.43%
2016-09-13	9.290	9.280	9.290	9.280	9.380	342,840	3,196,306	9.3230	9.290	9.280	9.290	9.280	9.380	342,840	9.3230	-0.21%
2016-09-12	9.310	9.300	9.320	9.300	9.430	742,200	6,942,824	9.3544	9.310	9.300	9.320	9.300	9.430	742,200	9.3544	-2.41%
2016-09-09	9.540	9.530	9.540	9.530	9.680	559,800	5,381,460	9.6132	9.540	9.530	9.540	9.530	9.680	559,800	9.6132	-1.04%
2016-09-08	9.640	9.640	9.650	9.590	9.650	306,400	2,948,732	9.6238	9.640	9.640	9.650	9.590	9.650	306,400	9.6238	0.42%
2016-09-07	9.600	9.600	9.620	9.600	9.680	367,600	3,547,970	9.6517	9.600	9.600	9.620	9.600	9.680	367,600	9.6517	-0.21%
2016-09-06	9.620	9.610	9.620	9.390	9.630	562,644	5,371,160	9.5463	9.620	9.610	9.620	9.390	9.630	562,644	9.5463	1.69%
2016-09-05	9.460	9.460	9.490	9.430	9.540	633,800	6,013,076	9.4873	9.460	9.460	9.490	9.430	9.540	633,800	9.4873	0.32%
2016-09-02	9.430	9.400	9.430	9.370	9.470	450,600	4,248,822	9.4293	9.430	9.400	9.430	9.370	9.470	450,600	9.4293	0.21%
2016-09-01	9.410	9.400	9.420	9.410	9.520	129,600	1,227,364	9.4704	9.410	9.400	9.420	9.410	9.520	129,600	9.4704	-0.95%
2016-08-31	9.500	9.500	9.540	9.460	9.540	419,200	3,978,946	9.4918	9.500	9.500	9.540	9.460	9.540	419,200	9.4918	-0.11%
2016-08-30	9.510	9.500	9.520	9.490	9.540	460,800	4,379,786	9.5047	9.510	9.500	9.520	9.490	9.540	460,800	9.5047	0.32%
2016-08-29	9.480	9.460	9.490	9.400	9.480	512,600	4,850,200	9.4620	9.480	9.460	9.490	9.400	9.480	512,600	9.4620	0.42%
2016-08-26	9.440	9.440	9.450	9.430	9.530	2,204,000	20,978,450	9.5184	9.440	9.440	9.450	9.430	9.530	2,204,000	9.5184	0.11%
2016-08-25	9.430	9.420	9.440	9.330	9.450	775,200	7,263,544	9.3699	9.430	9.420	9.440	9.330	9.450	775,200	9.3699	-0.32%
2016-08-24	9.460	9.460	9.480	9.440	9.520	361,200	3,421,734	9.4732	9.460	9.460	9.480	9.440	9.520	361,200	9.4732	-0.11%
2016-08-23	9.470	9.450	9.480	9.390	9.560	717,418	6,793,255	9.4690	9.470	9.450	9.480	9.390	9.560	717,418	9.4690	0.11%
2016-08-22	9.460	9.460	9.500	9.420	9.620	536,750	5,098,805	9.4994	9.460	9.460	9.500	9.420	9.620	536,750	9.4994	-1.36%
2016-08-19	9.590	9.590	9.610	9.570	9.650	771,266	7,410,950	9.6088	9.590	9.590	9.610	9.570	9.650	771,266	9.6088	-0.62%
2016-08-18	9.650	9.620	9.640	9.600	9.730	783,600	7,570,654	9.6614	9.650	9.620	9.640	9.600	9.730	783,600	9.6614	0.10%
2016-08-17	9.640	9.620	9.640	9.600	9.870	2,447,800	23,742,818	9.6997	9.640	9.620	9.640	9.600	9.870	2,447,800	9.6997	-1.23%
2016-08-16	9.760	9.760	9.790	9.690	9.950	4,866,600	47,594,492	9.7798	9.760	9.760	9.790	9.690	9.950	4,866,600	9.7798	0.10%
2016-08-15	9.750	9.750	9.780	9.370	9.790	2,088,600	20,156,056	9.6505	9.750	9.750	9.780	9.370	9.790	2,088,600	9.6505	3.17%
2016-08-12	9.450	9.420	9.450	9.260	9.450	451,800	4,225,482	9.3525	9.450	9.420	9.450	9.260	9.450	451,800	9.3525	2.27%
2016-08-11	9.240	9.240	9.260	9.230	9.350	777,932	7,223,324	9.2853	9.240	9.240	9.260	9.230	9.350	777,932	9.2853	-0.54%
2016-08-10	9.290	9.280	9.290	9.280	9.460	646,200	6,039,284	9.3458	9.290	9.280	9.290	9.280	9.460	646,200	9.3458	-1.17%
2016-08-09	9.400	9.400	9.460	9.330	9.400	154,800	1,450,562	9.3706	9.400	9.400	9.460	9.330	9.400	154,800	9.3706	0.43%
2016-08-08	9.360	9.350	9.380	9.200	9.360	260,648	2,423,764	9.2990	9.360	9.350	9.380	9.200	9.360	260,648	9.2990	0.97%
2016-08-05	9.270	9.250	9.260	9.200	9.290	681,600	6,310,882	9.2589	9.270	9.250	9.260	9.200	9.290	681,600	9.2589	-0.11%
2016-08-04	9.280	9.280	9.290	9.240	9.360	460,000	4,271,226	9.2853	9.280	9.280	9.290	9.240	9.360	460,000	9.2853	0.43%
2016-08-03	9.240	9.230	9.270	9.240	9.400	325,000	3,014,968	9.2768	9.240	9.230	9.270	9.240	9.400	325,000	9.2768	-0.86%
2016-08-01	9.320	9.320	9.340	9.200	9.380	327,400	3,041,984	9.2913	9.320	9.320	9.340	9.200	9.380	327,400	9.2913	0.54%
2016-07-29	9.270	9.260	9.270	9.250	9.430	494,000	4,604,126	9.3201	9.270	9.260	9.270	9.250	9.430	494,000	9.3201	-0.86%
2016-07-28	9.350	9.320	9.360	9.190	9.480	1,133,600	10,583,716	9.3364	9.350	9.320	9.360	9.190	9.480	1,133,600	9.3364	-0.85%
2016-07-27	9.430	9.430	9.500	9.280	9.780	2,025,400	19,117,404	9.4388	9.430	9.430	9.500	9.280	9.780	2,025,400	9.4388	-3.58%
2016-07-26	9.780	9.770	9.790	9.660	9.850	596,800	5,812,446	9.7394	9.780	9.770	9.790	9.660	9.850	596,800	9.7394	1.56%
2016-07-25	9.630	9.630	9.640	9.580	9.700	451,800	4,354,908	9.6390	9.630	9.630	9.640	9.580	9.700	451,800	9.6390	-0.31%
2016-07-22	9.660	9.660	9.670	9.650	9.750	283,800	2,753,380	9.7018	9.660	9.660	9.670	9.650	9.750	283,800	9.7018	-0.92%
2016-07-21	9.750	9.750	9.760	9.710	9.830	676,800	6,621,916	9.7842	9.750	9.750	9.760	9.710	9.830	676,800	9.7842	0.21%
2016-07-20	9.730	9.720	9.730	9.690	9.790	362,600	3,534,164	9.7467	9.730	9.720	9.730	9.690	9.790	362,600	9.7467	0.41%
2016-07-19	9.690	9.690	9.710	9.600	9.730	364,600	3,532,830	9.6896	9.690	9.690	9.710	9.600	9.730	364,600	9.6896	0.31%
2016-07-18	9.660	9.660	9.670	9.610	9.740	282,200	2,726,608	9.6620	9.660	9.660	9.670	9.610	9.740	282,200	9.6620	-0.92%
2016-07-15	9.750	9.740	9.750	9.720	9.810	446,400	4,363,720	9.7754	9.750	9.740	9.750	9.720	9.810	446,400	9.7754	-0.61%
2016-07-14	9.810	9.800	9.810	9.740	9.840	396,000	3,880,842	9.8001	9.810	9.800	9.810	9.740	9.840	396,000	9.8001	0.20%
2016-07-13	9.790	9.790	9.800	9.730	9.870	811,048	7,950,045	9.8022	9.790	9.790	9.800	9.730	9.870	811,048	9.8022	0.93%
2016-07-12	9.700	9.680	9.700	9.420	9.700	765,800	7,335,702	9.5791	9.700	9.680	9.700	9.420	9.700	765,800	9.5791	1.68%
2016-07-11	9.540	9.540	9.560	9.530	9.680	817,800	7,868,196	9.6212	9.540	9.540	9.560	9.530	9.680	817,800	9.6212	-0.31%
2016-07-08	9.570	9.560	9.570	9.500	9.640	405,847	3,884,105	9.5704	9.570	9.560	9.570	9.500	9.640	405,847	9.5704	0.00%
2016-07-07	9.570	9.570	9.580	9.480	9.620	526,600	5,022,888	9.5383	9.570	9.570	9.580	9.480	9.620	526,600	9.5383	-0.21%
2016-07-06	9.590	9.590	9.600	9.510	9.600	442,000	4,226,644	9.5625	9.590	9.590	9.600	9.510	9.600	442,000	9.5625	-0.21%
2016-07-05	9.610	9.610	9.620	9.610	9.690	247,400	2,385,030	9.6404	9.610	9.610	9.620	9.610	9.690	247,400	9.6404	-1.03%
2016-07-04	9.710	9.710	9.730	9.310	9.750	724,400	7,013,602	9.6819	9.710	9.710	9.730	9.310	9.750	724,400	9.6819	0.94%
2016-06-30	9.620	9.610	9.620	9.520	9.630	452,200	4,337,654	9.5923	9.620	9.610	9.620	9.520	9.630	452,200	9.5923	1.05%
2016-06-29	9.520	9.510	9.520	9.500	9.740	827,000	7,928,130	9.5866	9.520	9.510	9.520	9.500	9.740	827,000	9.5866	-0.73%
2016-06-28	9.590	9.580	9.600	9.380	9.600	497,800	4,735,668	9.5132	9.590	9.580	9.600	9.380	9.600	497,800	9.5132	1.16%
2016-06-27	9.480	9.480	9.500	9.150	9.500	829,200	7,789,924	9.3945	9.480	9.480	9.500	9.150	9.500	829,200	9.3945	3.16%
2016-06-24	9.190	9.190	9.210	8.930	9.370	1,022,800	9,401,022	9.1915	9.190	9.190	9.210	8.930	9.370	1,022,800	9.1915	-1.08%
2016-06-23	9.290	9.280	9.300	9.230	9.370	643,600	5,994,096	9.3134	9.290	9.280	9.300	9.230	9.370	643,600	9.3134	0.11%
2016-06-22	9.280	9.270	9.280	9.110	9.280	1,178,000	10,853,104	9.2132	9.280	9.270	9.280	9.110	9.280	1,178,000	9.2132	1.64%
2016-06-21	9.130	9.130	9.150	9.130	9.390	399,600	3,698,464	9.2554	9.130	9.130	9.150	9.130	9.390	399,600	9.2554	-1.30%
2016-06-20	9.250	9.250	9.260	9.160	9.280	527,400	4,871,684	9.2372	9.250	9.250	9.260	9.160	9.280	527,400	9.2372	0.54%
2016-06-17	9.200	9.190	9.200	9.110	9.370	649,600	5,991,346	9.2231	9.200	9.190	9.200	9.110	9.370	649,600	9.2231	0.88%
2016-06-16	9.120	9.120	9.130	9.100	9.280	505,000	4,658,854	9.2255	9.120	9.120	9.130	9.100	9.280	505,000	9.2255	-1.41%
2016-06-15	9.250	9.240	9.250	8.900	9.310	1,186,600	10,915,512	9.1990	9.250	9.240	9.250	8.900	9.310	1,186,600	9.1990	2.66%
2016-06-14	9.010	8.990	9.010	8.890	9.040	501,049	4,497,690	8.9765	9.010	8.990	9.010	8.890	9.040	501,049	8.9765	0.56%
2016-06-13	8.960	8.960	8.970	8.950	9.410	1,490,400	13,667,188	9.1701	8.960	8.960	8.970	8.950	9.410	1,490,400	9.1701	-5.58%
2016-06-10	9.490	9.490	9.500	9.490	9.610	274,600	2,625,670	9.5618	9.490	9.490	9.500	9.490	9.610	274,600	9.5618	-1.35%
2016-06-08	9.620	9.610	9.620	9.550	9.700	609,400	5,864,388	9.6232	9.620	9.610	9.620	9.550	9.700	609,400	9.6232	-0.93%
2016-06-07	9.710	9.700	9.720	9.660	9.830	491,647	4,776,546	9.7154	9.710	9.700	9.720	9.660	9.830	491,647	9.7154	-0.51%
2016-06-06	9.760	9.730	9.760	9.670	9.830	607,200	5,909,626	9.7326	9.760	9.730	9.760	9.670	9.830	607,200	9.7326	0.00%
2016-06-03	9.760	9.780	9.800	9.600	9.830	1,064,800	10,384,904	9.7529	9.760	9.780	9.800	9.600	9.830	1,064,800	9.7529	1.56%
2016-06-02	9.610	9.610	9.620	9.480	9.620	646,600	6,173,842	9.5482	9.610	9.610	9.620	9.480	9.620	646,600	9.5482	1.16%
2016-06-01	9.500	9.500	9.520	9.500	9.600	1,270,400	12,129,132	9.5475	9.500	9.500	9.520	9.500	9.600	1,270,400	9.5475	0.11%
2016-05-31	9.490	9.490	9.500	9.060	9.500	1,526,800	14,306,504	9.3703	9.490	9.490	9.500	9.060	9.500	1,526,800	9.3703	5.09%
2016-05-30	9.030	9.020	9.030	8.920	9.090	446,000	4,019,124	9.0115	9.030	9.020	9.030	8.920	9.090	446,000	9.0115	-0.77%
2016-05-27	9.100	9.090	9.110	9.050	9.150	316,000	2,877,610	9.1064	9.100	9.090	9.110	9.050	9.150	316,000	9.1064	0.00%
2016-05-26	9.100	9.100	9.120	8.870	9.120	389,400	3,503,008	8.9959	9.100	9.100	9.120	8.870	9.120	389,400	8.9959	0.66%
2016-05-25	9.040	9.030	9.040	9.020	9.180	455,000	4,139,342	9.0975	9.040	9.030	9.040	9.020	9.180	455,000	9.0975	-0.11%
2016-05-24	9.050	9.050	9.060	8.900	9.100	320,400	2,896,358	9.0398	9.050	9.050	9.060	8.900	9.100	320,400	9.0398	-0.66%
2016-05-23	9.110	9.100	9.110	9.020	9.120	595,200	5,409,920	9.0892	9.110	9.100	9.110	9.020	9.120	595,200	9.0892	1.00%
2016-05-20	9.020	9.020	9.030	8.830	9.040	605,600	5,445,530	8.9920	9.020	9.020	9.030	8.830	9.040	605,600	8.9920	1.23%
2016-05-19	8.910	8.900	8.910	8.830	9.040	445,400	3,986,702	8.9508	8.910	8.900	8.910	8.830	9.040	445,400	8.9508	0.68%
2016-05-18	8.850	8.850	8.860	8.770	8.960	1,086,000	9,656,132	8.8915	8.850	8.850	8.860	8.770	8.960	1,086,000	8.8915	-2.85%
2016-05-17	9.110	9.110	9.130	8.910	9.230	966,400	8,778,490	9.0837	9.110	9.110	9.130	8.910	9.230	966,400	9.0837	2.13%
2016-05-16	8.920	8.920	8.940	8.790	8.940	1,186,200	10,512,186	8.8621	8.920	8.920	8.940	8.790	8.940	1,186,200	8.8621	0.68%
2016-05-13	8.860	8.860	8.870	8.820	9.010	787,800	7,021,440	8.9127	8.860	8.860	8.870	8.820	9.010	787,800	8.9127	-0.56%
2016-05-12	8.910	8.910	8.920	8.730	8.970	792,600	7,023,686	8.8616	8.910	8.910	8.920	8.730	8.970	792,600	8.8616	-0.34%
2016-05-11	8.940	8.940	8.960	8.940	9.080	793,844	7,139,550	8.9936	8.940	8.940	8.960	8.940	9.080	793,844	8.9936	-0.89%
2016-05-10	9.020	9.000	9.020	8.940	9.080	806,000	7,263,578	9.0119	9.020	9.000	9.020	8.940	9.080	806,000	9.0119	0.11%
2016-05-09	9.010	9.010	9.020	9.010	9.370	1,302,849	11,832,188	9.0818	9.010	9.010	9.020	9.010	9.370	1,302,849	9.0818	-3.22%
2016-05-06	9.310	9.300	9.330	9.280	9.830	1,449,800	13,752,300	9.4857	9.310	9.300	9.330	9.280	9.830	1,449,800	9.4857	-5.00%
2016-05-05	9.800	9.790	9.800	9.720	9.820	393,800	3,846,836	9.7685	9.800	9.790	9.800	9.720	9.820	393,800	9.7685	0.41%
2016-05-04	9.760	9.750	9.770	9.720	9.900	1,442,800	14,147,076	9.8053	9.760	9.750	9.770	9.720	9.900	1,442,800	9.8053	0.31%
2016-05-03	9.730	9.730	9.750	9.410	9.810	2,075,000	20,127,812	9.7002	9.730	9.730	9.750	9.410	9.810	2,075,000	9.7002	3.07%
2016-04-29	9.440	9.430	9.440	9.410	9.530	829,000	7,853,924	9.4740	9.440	9.430	9.440	9.410	9.530	829,000	9.4740	-0.32%
2016-04-28	9.470	9.460	9.480	9.350	9.540	2,271,200	21,427,882	9.4346	9.470	9.460	9.480	9.350	9.540	2,271,200	9.4346	-0.42%
2016-04-27	9.510	9.490	9.500	9.500	9.660	586,600	5,615,882	9.5736	9.510	9.490	9.500	9.500	9.660	586,600	9.5736	-0.42%
2016-04-26	9.550	9.550	9.560	9.400	9.560	839,600	7,971,100	9.4939	9.550	9.550	9.560	9.400	9.560	839,600	9.4939	1.27%
2016-04-25	9.430	9.430	9.440	9.340	9.590	1,206,600	11,374,224	9.4267	9.430	9.430	9.440	9.340	9.590	1,206,600	9.4267	-1.67%
2016-04-22	9.590	9.580	9.590	9.420	9.640	811,115	7,768,533	9.5776	9.590	9.580	9.590	9.420	9.640	811,115	9.5776	0.74%
2016-04-21	9.520	9.520	9.530	9.490	9.800	2,482,400	23,957,998	9.6511	9.520	9.520	9.530	9.490	9.800	2,482,400	9.6511	-2.36%
2016-04-20	9.750	9.740	9.790	9.700	10.28	2,431,200	23,914,832	9.8366	9.750	9.740	9.790	9.700	10.28	2,431,200	9.8366	-4.41%
2016-04-19	10.20	10.20	10.22	10.14	10.40	1,230,000	12,532,092	10.189	10.20	10.20	10.22	10.14	10.40	1,230,000	10.189	0.39%
2016-04-18	10.16	10.18	10.24	10.10	10.40	949,000	9,661,484	10.181	10.16	10.18	10.24	10.10	10.40	949,000	10.181	-2.31%
2016-04-15	10.40	10.38	10.42	10.32	10.50	1,224,400	12,739,380	10.405	10.40	10.38	10.42	10.32	10.50	1,224,400	10.405	-0.95%
2016-04-14	10.50	10.48	10.50	10.34	10.74	1,944,200	20,336,360	10.460	10.50	10.48	10.50	10.34	10.74	1,944,200	10.460	-1.87%
2016-04-13	10.70	10.68	10.70	10.22	10.80	2,798,318	29,428,108	10.516	10.70	10.68	10.70	10.22	10.80	2,798,318	10.516	5.11%
2016-04-12	10.18	10.16	10.18	10.06	10.18	732,400	7,421,632	10.133	10.18	10.16	10.18	10.06	10.18	732,400	10.133	0.20%
2016-04-11	10.16	10.16	10.18	9.930	10.24	807,000	8,197,156	10.158	10.16	10.16	10.18	9.930	10.24	807,000	10.158	2.42%
2016-04-08	9.920	9.910	9.920	9.660	9.950	697,445	6,887,775	9.8757	9.920	9.910	9.920	9.660	9.950	697,445	9.8757	-0.50%
2016-04-07	9.970	9.970	10.02	9.960	10.30	846,600	8,529,104	10.075	9.970	9.970	10.02	9.960	10.30	846,600	10.075	-2.25%
2016-04-06	10.20	10.20	10.22	9.970	10.22	1,153,800	11,704,396	10.144	10.20	10.20	10.22	9.970	10.22	1,153,800	10.144	1.39%
2016-04-05	10.06	10.06	10.08	9.720	10.10	982,800	9,796,376	9.9678	10.06	10.06	10.08	9.720	10.10	982,800	9.9678	2.97%
2016-04-01	9.770	9.760	9.800	9.670	9.900	1,317,800	12,937,150	9.8172	9.770	9.760	9.800	9.670	9.900	1,317,800	9.8172	-0.71%
2016-03-31	9.840	9.830	9.880	9.830	10.10	1,501,600	14,910,124	9.9295	9.840	9.830	9.880	9.830	10.10	1,501,600	9.9295	-1.30%
2016-03-30	9.970	9.980	9.990	9.530	9.990	1,384,400	13,479,438	9.7367	9.970	9.980	9.990	9.530	9.990	1,384,400	9.7367	6.18%
2016-03-29	9.390	9.390	9.420	9.330	9.710	1,728,000	16,249,950	9.4039	9.390	9.390	9.420	9.330	9.710	1,728,000	9.4039	-2.90%
2016-03-24	9.670	9.670	9.700	9.640	10.02	1,847,400	18,212,930	9.8587	9.670	9.670	9.700	9.640	10.02	1,847,400	9.8587	-3.49%
2016-03-23	10.02	10.02	10.08	9.840	10.08	1,564,400	15,640,406	9.9977	10.02	10.02	10.08	9.840	10.08	1,564,400	9.9977	0.30%
2016-03-22	9.990	9.990	10.02	9.920	10.12	2,527,800	25,320,536	10.017	9.990	9.990	10.02	9.920	10.12	2,527,800	10.017	-1.09%
2016-03-21	10.10	10.10	10.14	9.920	10.38	4,042,600	40,998,412	10.142	10.10	10.10	10.14	9.920	10.38	4,042,600	10.142	1.10%
2016-03-18	9.990	9.990	10.02	9.500	10.12	3,278,200	32,405,972	9.8853	9.990	9.990	10.02	9.500	10.12	3,278,200	9.8853	5.16%
2016-03-17	9.500	9.460	9.500	9.030	9.500	1,528,800	14,241,498	9.3155	9.500	9.460	9.500	9.030	9.500	1,528,800	9.3155	5.91%
2016-03-16	8.970	8.930	8.980	8.900	9.300	666,800	6,038,560	9.0560	8.970	8.930	8.980	8.900	9.300	666,800	9.0560	-0.44%
2016-03-15	9.010	8.990	9.010	8.950	9.050	589,800	5,313,806	9.0095	9.010	8.990	9.010	8.950	9.050	589,800	9.0095	-0.44%
2016-03-14	9.050	9.050	9.080	8.780	9.180	995,800	8,992,112	9.0300	9.050	9.050	9.080	8.780	9.180	995,800	9.0300	4.14%
2016-03-11	8.690	8.690	8.720	8.630	8.760	345,734	2,997,451	8.6698	8.690	8.690	8.720	8.630	8.760	345,734	8.6698	-0.23%
2016-03-10	8.710	8.700	8.720	8.680	8.810	532,800	4,641,464	8.7115	8.710	8.700	8.720	8.680	8.810	532,800	8.7115	-0.34%
2016-03-09	8.740	8.740	8.750	8.640	8.860	698,000	6,114,858	8.7605	8.740	8.740	8.750	8.640	8.860	698,000	8.7605	-1.58%
2016-03-08	8.880	8.860	8.880	8.500	8.880	906,200	7,840,692	8.6523	8.880	8.860	8.880	8.500	8.880	906,200	8.6523	1.02%
2016-03-07	8.790	8.790	8.820	8.770	8.930	760,851	6,736,852	8.8544	8.790	8.790	8.820	8.770	8.930	760,851	8.8544	1.50%
2016-03-04	8.660	8.620	8.670	8.600	8.850	956,800	8,320,128	8.6958	8.660	8.620	8.670	8.600	8.850	956,800	8.6958	-2.04%
2016-03-03	8.840	8.840	8.850	8.820	9.040	650,000	5,811,582	8.9409	8.840	8.840	8.850	8.820	9.040	650,000	8.9409	-1.12%
2016-03-02	8.940	8.940	8.950	8.770	9.100	1,381,400	12,313,596	8.9139	8.940	8.940	8.950	8.770	9.100	1,381,400	8.9139	1.02%
2016-03-01	8.850	8.800	8.850	8.470	8.860	425,400	3,670,090	8.6274	8.850	8.800	8.850	8.470	8.860	425,400	8.6274	4.00%
2016-02-29	8.510	8.500	8.560	8.420	8.970	570,800	4,860,778	8.5157	8.510	8.500	8.560	8.420	8.970	570,800	8.5157	-4.49%
2016-02-26	8.910	8.920	8.950	8.750	9.090	331,000	2,961,480	8.9471	8.910	8.920	8.950	8.750	9.090	331,000	8.9471	0.79%
2016-02-25	8.840	8.840	8.870	8.750	9.600	405,800	3,648,480	8.9908	8.840	8.840	8.870	8.750	9.600	405,800	8.9908	-8.20%
2016-02-24	9.630	9.590	9.630	9.440	9.680	160,400	1,531,552	9.5483	9.630	9.590	9.630	9.440	9.680	160,400	9.5483	0.63%
2016-02-23	9.570	9.560	9.610	9.570	9.890	381,200	3,691,404	9.6836	9.570	9.560	9.610	9.570	9.890	381,200	9.6836	-3.24%
2016-02-22	9.890	9.850	9.890	9.750	9.890	198,000	1,950,780	9.8524	9.890	9.850	9.890	9.750	9.890	198,000	9.8524	1.75%
2016-02-19	9.720	9.700	9.720	9.620	9.770	368,400	3,580,146	9.7181	9.720	9.700	9.720	9.620	9.770	368,400	9.7181	0.31%
2016-02-18	9.690	9.670	9.690	9.430	9.770	402,400	3,896,582	9.6834	9.690	9.670	9.690	9.430	9.770	402,400	9.6834	1.15%
2016-02-17	9.580	9.580	9.600	9.400	9.700	352,200	3,360,220	9.5407	9.580	9.580	9.600	9.400	9.700	352,200	9.5407	-0.42%
2016-02-16	9.620	9.620	9.640	9.300	9.690	494,400	4,733,506	9.5742	9.620	9.620	9.640	9.300	9.690	494,400	9.5742	4.00%
2016-02-15	9.250	9.220	9.260	8.720	9.290	295,904	2,695,881	9.1107	9.250	9.220	9.260	8.720	9.290	295,904	9.1107	7.81%
2016-02-12	8.580	8.550	8.610	8.520	8.640	76,800	658,084	8.5688	8.580	8.550	8.610	8.520	8.640	76,800	8.5688	-1.15%
2016-02-11	8.680	8.650	8.710	8.630	9.000	303,800	2,637,058	8.6802	8.680	8.650	8.710	8.630	9.000	303,800	8.6802	-4.09%
2016-02-05	9.050	9.070	9.100	9.050	9.400	414,248	3,797,927	9.1682	9.050	9.070	9.100	9.050	9.400	414,248	9.1682	-2.58%
2016-02-04	9.290	9.240	9.310	9.190	9.360	184,600	1,710,642	9.2667	9.290	9.240	9.310	9.190	9.360	184,600	9.2667	2.77%
2016-02-03	9.040	9.010	9.060	8.860	9.100	147,800	1,322,362	8.9470	9.040	9.010	9.060	8.860	9.100	147,800	8.9470	0.11%
2016-02-02	9.030	9.030	9.060	8.840	9.120	232,800	2,101,134	9.0255	9.030	9.030	9.060	8.840	9.120	232,800	9.0255	3.44%
2016-02-01	8.730	8.730	8.760	8.500	8.880	172,400	1,510,570	8.7620	8.730	8.730	8.760	8.500	8.880	172,400	8.7620	-1.80%
2016-01-29	8.890	8.860	8.890	8.490	8.890	437,200	3,815,558	8.7273	8.890	8.860	8.890	8.490	8.890	437,200	8.7273	3.73%
2016-01-28	8.570	8.570	8.600	8.500	8.940	171,800	1,488,096	8.6618	8.570	8.570	8.600	8.500	8.940	171,800	8.6618	-2.28%
2016-01-27	8.770	8.770	8.800	8.450	9.100	460,800	4,032,632	8.7514	8.770	8.770	8.800	8.450	9.100	460,800	8.7514	-1.46%
2016-01-26	8.900	8.870	8.900	8.600	9.390	204,800	1,841,898	8.9936	8.900	8.870	8.900	8.600	9.390	204,800	8.9936	-6.22%
2016-01-25	9.490	9.460	9.490	9.420	9.610	174,200	1,652,604	9.4868	9.490	9.460	9.490	9.420	9.610	174,200	9.4868	0.85%
2016-01-22	9.410	9.390	9.410	9.190	9.410	310,400	2,897,438	9.3345	9.410	9.390	9.410	9.190	9.410	310,400	9.3345	2.62%
2016-01-21	9.170	9.170	9.190	9.160	9.730	268,000	2,525,838	9.4248	9.170	9.170	9.190	9.160	9.730	268,000	9.4248	-3.88%
2016-01-20	9.540	9.510	9.550	9.480	9.900	369,800	3,545,052	9.5864	9.540	9.510	9.550	9.480	9.900	369,800	9.5864	-3.83%
2016-01-19	9.920	9.900	9.950	9.340	9.920	254,000	2,445,930	9.6296	9.920	9.900	9.950	9.340	9.920	254,000	9.6296	5.42%
2016-01-18	9.410	9.360	9.410	9.200	9.550	342,000	3,214,858	9.4002	9.410	9.360	9.410	9.200	9.550	342,000	9.4002	2.06%
2016-01-15	9.220	9.200	9.220	9.160	9.690	448,800	4,211,742	9.3845	9.220	9.200	9.220	9.160	9.690	448,800	9.3845	-4.16%
2016-01-14	9.620	9.610	9.650	8.910	9.630	1,109,000	10,239,882	9.2334	9.620	9.610	9.650	8.910	9.630	1,109,000	9.2334	3.11%
2016-01-13	9.330	9.320	9.330	9.310	9.700	359,336	3,425,514	9.5329	9.330	9.320	9.330	9.310	9.700	359,336	9.5329	-2.10%
2016-01-12	9.530	9.480	9.530	9.360	9.590	271,600	2,576,224	9.4854	9.530	9.480	9.530	9.360	9.590	271,600	9.4854	1.60%
2016-01-11	9.380	9.330	9.400	9.280	9.780	773,600	7,257,264	9.3812	9.380	9.330	9.400	9.280	9.780	773,600	9.3812	-5.06%
2016-01-08	9.880	9.860	9.880	9.800	10.20	1,039,045	10,290,340	9.9037	9.880	9.860	9.880	9.800	10.20	1,039,045	9.9037	-0.20%
2016-01-07	9.900	9.890	9.920	9.760	10.70	1,297,800	12,844,876	9.8974	9.900	9.890	9.920	9.760	10.70	1,297,800	9.8974	-8.33%
2016-01-06	10.80	10.76	10.80	10.48	10.80	340,000	3,617,264	10.639	10.80	10.76	10.80	10.48	10.80	340,000	10.639	2.27%
2016-01-05	10.56	10.56	10.58	10.50	11.50	1,393,800	15,042,592	10.793	10.56	10.56	10.58	10.50	11.50	1,393,800	10.793	-4.00%
2016-01-04	11.00	10.96	11.00	10.80	11.86	1,408,000	15,724,160	11.168	11.00	10.96	11.00	10.80	11.86	1,408,000	11.168	-7.41%
2015-12-31	11.88	11.86	11.88	11.88	12.52	443,200	5,350,040	12.071	11.88	11.86	11.88	11.88	12.52	443,200	12.071	-1.16%
2015-12-30	12.02	12.02	12.04	11.94	12.08	343,600	4,122,012	11.997	12.02	12.02	12.04	11.94	12.08	343,600	11.997	0.50%
2015-12-29	11.96	11.96	12.00	11.96	12.14	395,200	4,747,356	12.013	11.96	11.96	12.00	11.96	12.14	395,200	12.013	-1.48%
2015-12-28	12.14	12.12	12.14	12.10	12.44	358,800	4,396,268	12.253	12.14	12.12	12.14	12.10	12.44	358,800	12.253	-0.16%
2015-12-24	12.16	12.16	12.18	12.10	12.30	182,600	2,221,260	12.165	12.16	12.16	12.18	12.10	12.30	182,600	12.165	-1.30%
2015-12-23	12.32	12.32	12.34	12.30	12.60	351,800	4,369,632	12.421	12.32	12.32	12.34	12.30	12.60	351,800	12.421	-1.75%
2015-12-22	12.54	12.54	12.58	12.48	12.64	673,800	8,460,496	12.556	12.54	12.54	12.58	12.48	12.64	673,800	12.556	0.80%
2015-12-21	12.44	12.42	12.46	12.30	12.46	330,000	4,094,316	12.407	12.44	12.42	12.46	12.30	12.46	330,000	12.407	-0.48%
2015-12-18	12.50	12.38	12.50	12.32	12.58	572,200	7,130,912	12.462	12.50	12.38	12.50	12.32	12.58	572,200	12.462	-0.64%
2015-12-17	12.58	12.54	12.58	12.28	12.60	981,200	12,224,148	12.458	12.58	12.54	12.58	12.28	12.60	981,200	12.458	3.28%
2015-12-16	12.18	12.18	12.24	12.10	12.30	250,000	3,048,524	12.194	12.18	12.18	12.24	12.10	12.30	250,000	12.194	1.16%
2015-12-15	12.04	11.98	12.10	11.90	12.10	295,000	3,543,888	12.013	12.04	11.98	12.10	11.90	12.10	295,000	12.013	2.03%
2015-12-14	11.80	11.78	11.82	11.44	11.82	440,400	5,116,716	11.618	11.80	11.78	11.82	11.44	11.82	440,400	11.618	0.85%
2015-12-11	11.70	11.62	11.78	11.70	11.84	388,130	4,571,180	11.777	11.70	11.62	11.78	11.70	11.84	388,130	11.777	-1.02%
2015-12-10	11.82	11.82	11.84	11.82	11.98	259,600	3,092,480	11.913	11.82	11.82	11.84	11.82	11.98	259,600	11.912	-0.84%
2015-12-09	11.92	11.82	11.94	11.76	11.98	154,000	1,827,568	11.867	11.92	11.82	11.94	11.76	11.98	154,000	11.867	0.68%
2015-12-08	11.84	11.84	11.90	11.80	12.08	719,800	8,545,100	11.872	11.84	11.84	11.90	11.80	12.08	719,800	11.871	-1.99%
2015-12-07	12.08	12.08	12.14	12.06	12.24	226,637	2,748,880	12.129	12.08	12.08	12.14	12.06	12.24	226,637	12.129	0.17%
2015-12-04	12.06	12.02	12.08	12.08	12.24	478,800	5,821,764	12.159	12.06	12.02	12.08	12.08	12.24	478,800	12.159	-0.33%
2015-12-03	12.10	12.08	12.14	11.88	12.14	412,000	4,963,816	12.048	12.10	12.08	12.14	11.88	12.14	412,000	12.048	2.02%
2015-12-02	11.86	11.84	11.86	11.66	11.96	1,096,600	12,940,920	11.801	11.86	11.84	11.86	11.66	11.96	1,096,600	11.801	-0.84%
2015-12-01	11.96	11.96	12.00	11.84	12.10	457,400	5,488,448	11.999	11.96	11.96	12.00	11.84	12.10	457,400	11.999	1.36%
2015-11-30	11.80	11.80	12.10	11.50	12.14	1,704,200	20,204,636	11.856	11.80	11.80	12.10	11.50	12.14	1,704,200	11.856	-2.48%
2015-11-27	12.10	12.02	12.10	12.02	12.82	1,143,200	14,155,808	12.383	12.10	12.02	12.10	12.02	12.82	1,143,200	12.383	-5.62%
2015-11-26	12.82	12.80	12.86	12.78	13.02	1,165,800	15,029,416	12.892	12.82	12.80	12.86	12.78	13.02	1,165,800	12.892	-1.23%
2015-11-25	12.98	12.92	12.98	12.58	12.98	1,038,600	13,319,508	12.825	12.98	12.92	12.98	12.58	12.98	1,038,600	12.824	3.02%
2015-11-24	12.60	12.56	12.62	12.32	12.62	379,200	4,726,544	12.465	12.60	12.56	12.62	12.32	12.62	379,200	12.465	2.27%
2015-11-23	12.32	12.30	12.32	12.30	12.64	574,800	7,174,172	12.481	12.32	12.30	12.32	12.30	12.64	574,800	12.481	-1.44%
2015-11-20	12.50	12.46	12.50	12.28	12.62	641,800	7,965,868	12.412	12.50	12.46	12.50	12.28	12.62	641,800	12.412	0.64%
2015-11-19	12.42	12.44	12.48	12.10	12.44	804,200	9,882,076	12.288	12.42	12.44	12.48	12.10	12.44	804,200	12.288	3.85%
2015-11-18	11.96	11.98	12.00	11.96	12.36	997,200	12,141,480	12.176	11.96	11.98	12.00	11.96	12.36	997,200	12.176	-2.45%
2015-11-17	12.26	12.20	12.26	12.16	12.80	1,063,200	13,226,232	12.440	12.26	12.20	12.26	12.16	12.80	1,063,200	12.440	-0.81%
2015-11-16	12.36	12.32	12.36	11.70	12.46	820,400	9,941,100	12.117	12.36	12.32	12.36	11.70	12.46	820,400	12.117	2.15%
2015-11-13	12.10	12.10	12.20	11.60	12.56	1,450,200	17,545,020	12.098	12.10	12.10	12.20	11.60	12.56	1,450,200	12.098	-4.57%
2015-11-12	12.68	12.66	12.70	12.46	12.88	1,118,000	14,147,020	12.654	12.68	12.66	12.70	12.46	12.88	1,118,000	12.654	-0.94%
2015-11-11	12.80	12.80	12.82	12.44	12.82	682,801	8,617,260	12.621	12.80	12.80	12.82	12.44	12.82	682,801	12.620	2.24%
2015-11-10	12.52	12.48	12.52	12.10	12.52	1,633,000	20,223,760	12.384	12.52	12.48	12.52	12.10	12.52	1,633,000	12.384	2.62%
2015-11-09	12.20	12.20	12.26	11.96	12.50	1,414,200	17,346,844	12.266	12.20	12.20	12.26	11.96	12.50	1,414,200	12.266	1.50%
2015-11-06	12.02	12.02	12.04	11.78	12.06	880,338	10,527,305	11.958	12.02	12.02	12.04	11.78	12.06	880,338	11.958	2.04%
2015-11-05	11.78	11.76	11.78	11.62	11.94	1,758,400	20,724,836	11.786	11.78	11.76	11.78	11.62	11.94	1,758,400	11.786	0.51%
2015-11-04	11.72	11.72	11.74	11.04	11.74	1,626,200	18,697,392	11.498	11.72	11.72	11.74	11.04	11.74	1,626,200	11.498	7.72%
2015-11-03	10.88	10.86	10.92	10.88	11.14	530,800	5,839,216	11.001	10.88	10.86	10.92	10.88	11.14	530,800	11.001	-0.18%
2015-11-02	10.90	10.90	10.92	10.88	11.36	692,600	7,683,732	11.094	10.90	10.90	10.92	10.88	11.36	692,600	11.094	-2.85%
2015-10-30	11.22	11.16	11.22	11.04	11.48	796,400	8,972,692	11.267	11.22	11.16	11.22	11.04	11.48	796,400	11.267	0.00%
2015-10-29	11.22	11.22	11.24	11.06	11.38	601,200	6,737,700	11.207	11.22	11.22	11.24	11.06	11.38	601,200	11.207	0.00%
2015-10-28	11.22	11.20	11.22	11.18	11.58	658,800	7,494,960	11.377	11.22	11.20	11.22	11.18	11.58	658,800	11.377	-2.94%
2015-10-27	11.56	11.56	11.58	10.98	11.66	1,330,600	15,025,516	11.292	11.56	11.56	11.58	10.98	11.66	1,330,600	11.292	1.23%
2015-10-26	11.42	11.38	11.42	11.26	11.58	904,400	10,335,704	11.428	11.42	11.38	11.42	11.26	11.58	904,400	11.428	-0.52%
2015-10-23	11.48	11.46	11.48	11.20	11.50	882,200	10,062,716	11.406	11.48	11.46	11.48	11.20	11.50	882,200	11.406	3.24%
2015-10-22	11.12	11.10	11.16	10.50	11.24	1,070,200	11,689,548	10.923	11.12	11.10	11.16	10.50	11.24	1,070,200	10.923	-1.94%
2015-10-20	11.34	11.24	11.32	10.98	11.34	827,400	9,260,444	11.192	11.34	11.24	11.32	10.98	11.34	827,400	11.192	2.72%
2015-10-19	11.04	11.00	11.04	10.80	11.12	702,400	7,726,980	11.001	11.04	11.00	11.04	10.80	11.12	702,400	11.001	0.36%
2015-10-16	11.00	11.00	11.02	10.80	11.10	721,200	7,911,570	10.970	11.00	11.00	11.02	10.80	11.10	721,200	10.970	0.92%
2015-10-15	10.90	10.88	10.90	10.38	10.90	596,600	6,420,892	10.763	10.90	10.88	10.90	10.38	10.90	596,600	10.762	4.61%
2015-10-14	10.42	10.36	10.60	10.34	10.64	549,800	5,768,772	10.493	10.42	10.36	10.60	10.34	10.64	549,800	10.492	-1.33%
2015-10-13	10.56	10.56	10.62	10.28	10.68	875,800	9,257,092	10.570	10.56	10.56	10.62	10.28	10.68	875,800	10.570	-0.56%
2015-10-12	10.62	10.60	10.62	9.940	10.66	1,326,600	13,841,164	10.434	10.62	10.60	10.62	9.940	10.66	1,326,600	10.434	8.92%
2015-10-09	9.750	9.750	9.770	9.740	9.980	270,800	2,669,060	9.8562	9.750	9.750	9.770	9.740	9.980	270,800	9.8562	-0.61%
2015-10-08	9.810	9.790	9.810	9.680	10.10	520,246	5,107,991	9.8184	9.810	9.790	9.810	9.680	10.10	520,246	9.8184	-1.11%
2015-10-07	9.920	9.900	9.940	9.440	9.920	526,200	5,130,760	9.7506	9.920	9.900	9.940	9.440	9.920	526,200	9.7506	5.08%
2015-10-06	9.440	9.430	9.440	9.440	9.560	323,800	3,074,818	9.4960	9.440	9.430	9.440	9.440	9.560	323,800	9.4960	0.11%
2015-10-05	9.430	9.430	9.450	9.410	9.670	187,400	1,785,152	9.5259	9.430	9.430	9.450	9.410	9.670	187,400	9.5259	0.86%
2015-10-02	9.350	9.320	9.350	9.260	9.350	226,400	2,110,112	9.3203	9.350	9.320	9.350	9.260	9.350	226,400	9.3203	1.19%
2015-09-30	9.240	9.200	9.240	9.100	9.380	138,600	1,276,570	9.2105	9.240	9.200	9.240	9.100	9.380	138,600	9.2105	1.76%
2015-09-29	9.080	9.080	9.140	8.900	9.140	575,400	5,210,540	9.0555	9.080	9.080	9.140	8.900	9.140	575,400	9.0555	2.02%
2015-09-25	8.900	8.880	8.950	8.750	9.170	289,200	2,588,160	8.9494	8.900	8.880	8.950	8.750	9.170	289,200	8.9494	-2.20%
2015-09-24	9.100	9.090	9.180	9.070	9.280	236,400	2,167,442	9.1685	9.100	9.090	9.180	9.070	9.280	236,400	9.1685	-0.76%
2015-09-23	9.170	9.100	9.170	8.880	9.170	750,800	6,792,398	9.0469	9.170	9.100	9.170	8.880	9.170	750,800	9.0469	0.22%
2015-09-22	9.150	9.150	9.170	9.060	9.250	394,000	3,606,426	9.1534	9.150	9.150	9.170	9.060	9.250	394,000	9.1534	0.55%
2015-09-21	9.100	9.100	9.130	8.600	9.100	425,600	3,820,404	8.9765	9.100	9.100	9.130	8.600	9.100	425,600	8.9765	2.71%
2015-09-18	8.860	8.720	8.860	8.630	8.860	177,000	1,543,050	8.7178	8.860	8.720	8.860	8.630	8.860	177,000	8.7178	3.50%
2015-09-17	8.560	8.570	8.630	8.260	8.900	419,600	3,638,958	8.6724	8.560	8.570	8.630	8.260	8.900	419,600	8.6724	-2.51%
2015-09-16	8.780	8.780	8.800	8.290	8.820	601,000	5,162,806	8.5904	8.780	8.780	8.800	8.290	8.820	601,000	8.5904	7.33%
2015-09-15	8.180	8.150	8.300	8.180	8.550	416,200	3,471,982	8.3421	8.180	8.150	8.300	8.180	8.550	416,200	8.3421	-3.76%
2015-09-14	8.500	8.490	8.580	8.020	9.050	298,200	2,599,512	8.7173	8.500	8.490	8.580	8.020	9.050	298,200	8.7173	-5.56%
2015-09-11	9.000	8.970	9.000	8.950	9.110	140,400	1,272,120	9.0607	9.000	8.970	9.000	8.950	9.110	140,400	9.0607	0.56%
2015-09-10	8.950	8.950	8.970	8.880	9.050	439,000	3,935,554	8.9648	8.950	8.950	8.970	8.880	9.050	439,000	8.9648	-1.65%
2015-09-09	9.100	9.100	9.110	8.880	9.300	1,154,400	10,524,288	9.1167	9.100	9.100	9.110	8.880	9.300	1,154,400	9.1167	2.48%
2015-09-08	8.880	8.820	8.880	8.120	8.940	784,200	6,660,124	8.4929	8.880	8.820	8.880	8.120	8.940	784,200	8.4929	8.29%
2015-09-07	8.200	8.140	8.220	7.750	8.400	345,948	2,838,202	8.2041	8.200	8.140	8.220	7.750	8.400	345,948	8.2041	5.81%
2015-09-04	7.750	7.750	7.800	7.750	7.850	183,800	1,432,698	7.7949	7.750	7.750	7.800	7.750	7.850	183,800	7.7949	-0.64%
2015-09-02	7.800	7.800	7.900	7.500	8.650	1,057,000	8,569,082	8.1070	7.800	7.800	7.900	7.500	8.650	1,057,000	8.1070	-6.02%
2015-09-01	8.300	8.210	8.360	8.280	8.700	410,600	3,477,488	8.4693	8.300	8.210	8.360	8.280	8.700	410,600	8.4693	-5.14%
2015-08-31	8.750	8.750	8.780	8.700	9.000	303,650	2,673,299	8.8039	8.750	8.750	8.780	8.700	9.000	303,650	8.8039	-3.31%
2015-08-28	9.050	9.050	9.070	8.800	9.200	861,400	7,780,764	9.0327	9.050	9.050	9.070	8.800	9.200	861,400	9.0327	0.00%
2015-08-27	9.050	9.000	9.090	8.560	9.110	755,000	6,684,354	8.8534	9.050	9.000	9.090	8.560	9.110	755,000	8.8534	7.35%
2015-08-26	8.430	8.400	8.460	8.420	9.000	1,027,004	8,962,843	8.7272	8.430	8.400	8.460	8.420	9.000	1,027,004	8.7272	-3.66%
2015-08-25	8.750	8.740	8.880	8.500	9.200	1,047,400	9,322,230	8.9004	8.750	8.740	8.880	8.500	9.200	1,047,400	8.9004	-1.69%
2015-08-24	8.900	8.830	8.900	8.810	9.900	1,019,800	9,273,474	9.0934	8.900	8.830	8.900	8.810	9.900	1,019,800	9.0934	-13.93%
2015-08-21	10.34	10.34	10.38	10.10	10.80	1,113,800	11,607,044	10.421	10.34	10.34	10.38	10.10	10.80	1,113,800	10.421	-6.00%
2015-08-20	11.00	11.00	11.10	10.94	11.40	517,200	5,756,264	11.130	11.00	11.00	11.10	10.94	11.40	517,200	11.130	-1.79%
2015-08-19	11.20	11.20	11.28	10.50	11.30	982,800	10,687,324	10.874	11.20	11.20	11.28	10.50	11.30	982,800	10.874	1.82%
2015-08-18	11.00	10.98	11.02	10.88	12.00	944,800	10,583,080	11.201	11.00	10.98	11.02	10.88	12.00	944,800	11.201	-5.17%
2015-08-17	11.60	11.56	11.68	11.48	11.70	273,400	3,167,156	11.584	11.60	11.56	11.68	11.48	11.70	273,400	11.584	-1.53%
2015-08-14	11.78	11.72	11.78	11.74	11.92	234,200	2,771,948	11.836	11.78	11.72	11.78	11.74	11.92	234,200	11.836	0.17%
2015-08-13	11.76	11.74	11.76	11.18	11.78	641,000	7,414,852	11.568	11.76	11.74	11.76	11.18	11.78	641,000	11.568	4.63%
2015-08-12	11.24	11.20	11.24	11.20	11.80	950,600	10,917,272	11.485	11.24	11.20	11.24	11.20	11.80	950,600	11.485	-5.55%
2015-08-11	11.90	11.90	11.92	11.82	12.46	732,600	8,845,032	12.074	11.90	11.90	11.92	11.82	12.46	732,600	12.073	-2.62%
2015-08-10	12.22	12.22	12.24	11.46	12.28	1,083,200	12,898,968	11.908	12.22	12.22	12.24	11.46	12.28	1,083,200	11.908	6.63%
2015-08-07	11.46	11.42	11.46	11.00	11.56	543,839	6,222,425	11.442	11.46	11.42	11.46	11.00	11.56	543,839	11.442	4.56%
2015-08-06	10.96	10.96	11.02	10.86	11.20	176,000	1,941,664	11.032	10.96	10.96	11.02	10.86	11.20	176,000	11.032	-1.79%
2015-08-05	11.16	11.12	11.16	11.04	11.42	295,600	3,330,484	11.267	11.16	11.12	11.16	11.04	11.42	295,600	11.267	-0.89%
2015-08-04	11.26	11.26	11.30	10.60	11.30	909,000	10,023,988	11.028	11.26	11.26	11.30	10.60	11.30	909,000	11.027	6.23%
2015-08-03	10.60	10.58	10.60	10.50	11.14	790,600	8,455,272	10.695	10.60	10.58	10.60	10.50	11.14	790,600	10.695	-4.85%
2015-07-31	11.14	11.12	11.14	11.06	11.50	675,000	7,593,236	11.249	11.14	11.12	11.14	11.06	11.50	675,000	11.249	-1.59%
2015-07-30	11.32	11.32	11.48	11.28	11.86	653,200	7,610,804	11.652	11.32	11.32	11.48	11.28	11.86	653,200	11.652	-3.41%
2015-07-29	11.72	11.72	11.80	11.00	11.82	1,196,400	13,682,864	11.437	11.72	11.72	11.80	11.00	11.82	1,196,400	11.437	3.90%
2015-07-28	11.28	11.28	11.30	10.90	12.10	1,951,800	22,233,384	11.391	11.28	11.28	11.30	10.90	12.10	1,951,800	11.391	-2.25%
2015-07-27	11.54	11.50	11.74	11.40	12.88	1,582,800	19,070,632	12.049	11.54	11.50	11.74	11.40	12.88	1,582,800	12.049	-10.40%
2015-07-24	12.88	12.78	12.88	12.78	13.32	1,164,000	15,302,536	13.147	12.88	12.78	12.88	12.78	13.32	1,164,000	13.147	-1.08%
2015-07-23	13.02	13.02	13.06	12.60	13.16	1,282,400	16,605,680	12.949	13.02	13.02	13.06	12.60	13.16	1,282,400	12.949	2.04%
2015-07-22	12.76	12.74	12.76	12.32	12.82	1,838,800	23,233,512	12.635	12.76	12.74	12.76	12.32	12.82	1,838,800	12.635	1.59%
2015-07-21	12.56	12.56	12.64	12.04	12.76	1,317,000	16,511,432	12.537	12.56	12.56	12.64	12.04	12.76	1,317,000	12.537	1.13%
2015-07-20	12.42	12.44	12.48	12.10	12.58	1,726,400	21,374,072	12.381	12.42	12.44	12.48	12.10	12.58	1,726,400	12.381	0.81%
2015-07-17	12.32	12.32	12.34	11.80	12.42	3,093,400	37,520,248	12.129	12.32	12.32	12.34	11.80	12.42	3,093,400	12.129	5.30%
2015-07-16	11.70	11.70	11.72	10.24	11.90	1,629,800	18,396,244	11.287	11.70	11.70	11.72	10.24	11.90	1,629,800	11.287	4.09%
2015-07-15	11.24	11.20	11.30	11.20	12.36	1,857,800	21,486,304	11.566	11.24	11.20	11.30	11.20	12.36	1,857,800	11.565	-7.11%
2015-07-14	12.10	12.06	12.10	11.90	12.76	3,351,400	41,047,509	12.248	12.10	12.06	12.10	11.90	12.76	3,351,400	12.248	0.00%
2015-07-13	12.10	12.06	12.10	11.02	12.48	4,000,400	48,080,784	12.019	12.10	12.06	12.10	11.02	12.48	4,000,400	12.019	1.00%
2015-07-10	11.98	11.98	12.00	10.22	12.00	4,660,200	53,730,340	11.530	11.98	11.98	12.00	10.22	12.00	4,660,200	11.530	19.80%
2015-07-09	10.00	9.960	10.00	7.150	10.00	4,319,800	39,474,812	9.1381	10.00	9.960	10.00	7.150	10.00	4,319,800	9.1381	37.36%
2015-07-08	7.280	7.270	7.290	7.220	8.900	5,429,661	41,288,092	7.6042	7.280	7.270	7.290	7.220	8.900	5,429,661	7.6042	-24.64%
2015-07-07	9.660	9.670	9.700	9.600	11.30	2,676,800	27,746,012	10.365	9.660	9.670	9.700	9.600	11.30	2,676,800	10.365	-14.51%
2015-07-06	11.30	11.30	11.32	10.20	12.90	4,210,200	48,043,744	11.411	11.30	11.30	11.32	10.20	12.90	4,210,200	11.411	-4.88%
2015-07-03	11.88	11.86	11.96	11.80	13.00	5,596,620	68,184,708	12.183	11.88	11.86	11.96	11.80	13.00	5,596,620	12.183	-5.11%
2015-07-02	12.52	12.50	12.52	12.02	13.48	2,876,000	36,853,580	12.814	12.52	12.50	12.52	12.02	13.48	2,876,000	12.814	-4.57%
2015-06-30	13.12	13.14	13.16	11.42	13.32	5,775,600	71,348,212	12.353	13.12	13.14	13.16	11.42	13.32	5,775,600	12.353	10.25%
2015-06-29	11.90	11.92	11.98	11.88	13.68	5,151,400	63,729,230	12.371	11.90	11.92	11.98	11.88	13.68	5,151,400	12.371	-9.98%
2015-06-26	13.22	13.20	13.26	13.16	15.08	9,638,180	133,050,381	13.805	13.22	13.20	13.26	13.16	15.08	9,638,180	13.805	-11.98%
2015-06-25	15.02	15.02	15.06	14.90	15.62	1,711,400	25,980,308	15.181	15.02	15.02	15.06	14.90	15.62	1,711,400	15.181	-3.84%
2015-06-24	15.62	15.62	15.64	15.26	16.36	2,409,400	37,955,724	15.753	15.62	15.62	15.64	15.26	16.36	2,409,400	15.753	-1.01%
2015-06-23	15.78	15.76	15.78	14.90	16.10	3,428,600	52,978,852	15.452	15.78	15.76	15.78	14.90	16.10	3,428,600	15.452	-0.88%
2015-06-22	15.92	15.82	15.90	14.98	16.12	565,600	8,866,208	15.676	15.92	15.82	15.90	14.98	16.12	565,600	15.676	-1.24%
2015-06-19	16.12	16.10	16.12	15.80	16.90	6,080,000	97,355,132	16.012	16.12	16.10	16.12	15.80	16.90	6,080,000	16.012	-2.89%
2015-06-18	16.60	16.52	16.60	16.38	17.50	2,022,400	33,825,876	16.726	16.60	16.52	16.60	16.38	17.50	2,022,400	16.726	-4.38%
2015-06-17	17.36	17.36	17.38	16.38	17.44	1,358,400	23,079,828	16.991	17.36	17.36	17.38	16.38	17.44	1,358,400	16.990	2.97%
2015-06-16	16.86	16.82	16.96	16.10	17.48	3,762,400	63,110,301	16.774	16.86	16.82	16.96	16.10	17.48	3,762,400	16.774	-3.33%
2015-06-15	17.44	17.44	17.46	17.22	18.24	2,147,860	37,850,324	17.622	17.44	17.44	17.46	17.22	18.24	2,147,860	17.622	-4.91%
2015-06-12	18.34	18.34	18.36	18.04	18.36	1,376,400	25,097,060	18.234	18.34	18.34	18.36	18.04	18.36	1,376,400	18.234	2.00%
2015-06-11	17.98	17.94	17.98	17.80	18.48	1,004,800	18,136,204	18.050	17.98	17.94	17.98	17.80	18.48	1,004,800	18.050	-0.22%
2015-06-10	18.02	17.98	18.02	17.30	18.28	1,393,000	24,892,544	17.870	18.02	17.98	18.02	17.30	18.28	1,393,000	17.870	4.28%
2015-06-09	17.28	17.26	17.28	17.14	17.74	1,133,800	19,715,960	17.389	17.28	17.26	17.28	17.14	17.74	1,133,800	17.389	-0.92%
2015-06-08	17.44	17.42	17.46	17.18	18.14	2,231,200	38,932,124	17.449	17.44	17.42	17.46	17.18	18.14	2,231,200	17.449	-3.86%
2015-06-05	18.14	18.06	18.14	17.90	18.90	1,548,400	28,477,700	18.392	18.14	18.06	18.14	17.90	18.90	1,548,400	18.392	-2.26%
2015-06-04	18.56	18.54	18.56	17.56	19.50	5,347,000	98,838,308	18.485	18.56	18.54	18.56	17.56	19.50	5,347,000	18.485	-2.93%
2015-06-03	19.12	19.12	19.14	18.20	19.54	4,726,000	88,793,524	18.788	19.12	19.12	19.14	18.20	19.54	4,726,000	18.788	2.69%
2015-06-02	18.62	18.56	18.62	17.72	18.66	2,092,200	38,162,784	18.241	18.62	18.56	18.62	17.72	18.66	2,092,200	18.241	5.08%
2015-06-01	17.72	17.72	17.80	16.94	17.90	1,730,200	30,420,272	17.582	17.72	17.72	17.80	16.94	17.90	1,730,200	17.582	4.73%
2015-05-29	16.92	16.92	17.00	16.00	17.30	1,672,200	28,403,228	16.986	16.92	16.92	17.00	16.00	17.30	1,672,200	16.986	0.12%
2015-05-28	16.90	16.94	16.96	16.66	18.00	2,507,800	42,994,960	17.145	16.90	16.94	16.96	16.66	18.00	2,507,800	17.144	-2.76%
2015-05-27	17.38	17.32	17.40	16.96	17.58	2,340,600	40,294,228	17.215	17.38	17.32	17.40	16.96	17.58	2,340,600	17.215	0.23%
2015-05-26	17.34	17.30	17.36	16.46	17.36	3,320,600	56,527,620	17.023	17.34	17.30	17.36	16.46	17.36	3,320,600	17.023	4.08%
2015-05-22	16.66	16.68	16.76	16.34	17.50	3,106,800	52,246,276	16.817	16.66	16.68	16.76	16.34	17.50	3,106,800	16.817	-1.30%
2015-05-21	16.88	16.88	16.90	16.30	16.92	1,531,600	25,525,764	16.666	16.88	16.88	16.90	16.30	16.92	1,531,600	16.666	4.07%
2015-05-20	16.22	16.22	16.24	15.80	16.58	1,363,600	22,131,720	16.230	16.22	16.22	16.24	15.80	16.58	1,363,600	16.230	1.37%
2015-05-19	16.00	15.90	16.06	15.30	16.18	1,668,800	25,951,724	15.551	16.00	15.90	16.06	15.30	16.18	1,668,800	15.551	2.04%
2015-05-18	15.68	15.64	15.68	15.04	15.80	2,285,800	35,549,056	15.552	15.68	15.64	15.68	15.04	15.80	2,285,800	15.552	3.29%
2015-05-15	15.18	15.18	15.22	14.78	15.50	470,400	7,116,532	15.129	15.18	15.18	15.22	14.78	15.50	470,400	15.129