Prices and Webb-site Total Returns

CSOP STAR 50 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03109	2021-02-10			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
2026-02-04	13.76	13.76	13.97	13.59	13.94	259,800	3,550,892	13.668	13.76	13.76	13.97	13.59	13.94	259,800	13.668	-1.29%
2026-02-03	13.94	13.90	13.94	13.52	13.99	446,200	6,127,241	13.732	13.94	13.90	13.94	13.52	13.99	446,200	13.732	1.60%
2026-02-02	13.72	13.71	13.72	13.65	14.22	973,200	13,470,566	13.842	13.72	13.71	13.72	13.65	14.22	973,200	13.842	-3.65%
2026-01-30	14.24	14.22	14.24	13.83	14.33	464,200	6,531,537	14.071	14.24	14.22	14.24	13.83	14.33	464,200	14.071	-0.28%
2026-01-29	14.28	14.28	14.29	14.21	14.65	695,600	9,968,957	14.332	14.28	14.28	14.29	14.21	14.65	695,600	14.331	-2.59%
2026-01-28	14.66	14.58	14.66	14.50	14.80	548,464	8,030,437	14.642	14.66	14.58	14.66	14.50	14.80	548,464	14.642	0.41%
2026-01-27	14.60	14.40	14.62	14.15	14.71	417,600	6,027,542	14.434	14.60	14.40	14.62	14.15	14.71	417,600	14.434	1.60%
2026-01-26	14.37	14.35	14.40	14.35	14.75	456,600	6,621,778	14.502	14.37	14.35	14.40	14.35	14.75	456,600	14.502	-1.10%
2026-01-23	14.53	14.48	14.53	14.31	14.59	549,200	7,942,479	14.462	14.53	14.48	14.53	14.31	14.59	549,200	14.462	0.90%
2026-01-22	14.40	14.37	14.44	14.34	14.79	1,320,500	19,014,884	14.400	14.40	14.37	14.44	14.34	14.79	1,320,500	14.400	-0.21%
2026-01-21	14.43	14.40	14.44	13.86	14.48	720,700	10,366,526	14.384	14.43	14.40	14.44	13.86	14.48	720,700	14.384	3.81%
2026-01-20	13.90	13.90	13.98	13.84	14.28	373,757	5,210,560	13.941	13.90	13.90	13.98	13.84	14.28	373,757	13.941	-1.77%
2026-01-19	14.15	14.12	14.18	14.10	14.30	213,100	3,024,717	14.194	14.15	14.12	14.18	14.10	14.30	213,100	14.194	-0.70%
2026-01-16	14.25	14.12	14.30	13.92	14.36	600,900	8,517,259	14.174	14.25	14.12	14.30	13.92	14.36	600,900	14.174	1.50%
2026-01-15	14.04	14.01	14.10	13.80	14.06	597,900	8,324,056	13.922	14.04	14.01	14.10	13.80	14.06	597,900	13.922	0.21%
2026-01-14	14.01	14.00	14.05	13.75	14.36	1,337,800	18,877,992	14.111	14.01	14.00	14.05	13.75	14.36	1,337,800	14.111	1.89%
2026-01-13	13.75	13.75	13.80	13.73	14.18	705,000	9,826,638	13.939	13.75	13.75	13.80	13.73	14.18	705,000	13.938	-0.29%
2026-01-09	13.79	13.72	13.79	13.43	13.79	548,900	7,515,904	13.693	13.79	13.72	13.79	13.43	13.79	548,900	13.693	1.62%
2026-01-08	13.57	13.52	13.59	13.44	13.84	722,700	9,838,099	13.613	13.57	13.52	13.59	13.44	13.84	722,700	13.613	0.82%
2026-01-07	13.46	13.40	13.50	13.31	13.56	366,200	4,919,046	13.433	13.46	13.40	13.50	13.31	13.56	366,200	13.433	0.82%
2026-01-06	13.35	13.35	13.38	13.13	13.50	438,200	5,839,433	13.326	13.35	13.35	13.38	13.13	13.50	438,200	13.326	1.68%
2026-01-05	13.13	13.09	13.14	12.76	13.15	463,793	6,051,534	13.048	13.13	13.09	13.14	12.76	13.15	463,793	13.048	4.87%
2025-12-31	12.52	12.50	12.60	12.52	12.82	242,600	3,059,699	12.612	12.52	12.50	12.60	12.52	12.82	242,600	12.612	-1.11%
2025-12-30	12.66	12.60	12.66	12.46	12.73	526,300	6,663,388	12.661	12.66	12.60	12.66	12.46	12.73	526,300	12.661	1.36%
2025-12-29	12.49	12.50	12.53	12.48	12.70	966,700	12,115,972	12.533	12.49	12.50	12.53	12.48	12.70	966,700	12.533	0.00%
2025-12-24	12.49	12.48	12.60	12.40	12.49	18,000	224,357	12.464	12.49	12.48	12.60	12.40	12.49	18,000	12.464	0.32%
2025-12-23	12.45	12.30	12.46	12.41	12.51	216,600	2,697,717	12.455	12.45	12.30	12.46	12.41	12.51	216,600	12.455	0.40%
2025-12-22	12.40	12.39	12.40	12.00	12.43	188,900	2,330,448	12.337	12.40	12.39	12.40	12.00	12.43	188,900	12.337	2.31%
2025-12-19	12.12	12.10	12.19	12.10	12.31	123,000	1,497,665	12.176	12.12	12.10	12.19	12.10	12.31	123,000	12.176	-0.08%
2025-12-18	12.13	12.13	12.48	12.12	12.27	118,100	1,437,781	12.174	12.13	12.13	12.48	12.12	12.27	118,100	12.174	-1.14%
2025-12-17	12.27	12.00	12.30	11.96	12.30	230,200	2,778,631	12.071	12.27	12.00	12.30	11.96	12.30	230,200	12.071	2.25%
2025-12-16	12.00	12.00	12.08	11.91	12.21	425,900	5,114,914	12.010	12.00	12.00	12.08	11.91	12.21	425,900	12.010	-1.72%
2025-12-15	12.21	12.20	12.22	12.21	12.44	400,100	4,931,804	12.326	12.21	12.20	12.22	12.21	12.44	400,100	12.326	-2.24%
2025-12-12	12.49	12.46	12.54	12.22	12.53	149,400	1,851,820	12.395	12.49	12.46	12.54	12.22	12.53	149,400	12.395	1.71%
2025-12-11	12.28	12.28	12.40	12.28	12.49	136,700	1,690,677	12.368	12.28	12.28	12.40	12.28	12.49	136,700	12.368	-1.68%
2025-12-10	12.49	12.48	12.49	12.20	12.50	960,700	11,892,599	12.379	12.49	12.48	12.49	12.20	12.50	960,700	12.379	0.24%
2025-12-09	12.46	12.45	12.47	12.43	12.61	448,600	5,602,127	12.488	12.46	12.45	12.47	12.43	12.61	448,600	12.488	-1.11%
2025-12-08	12.60	12.60	12.70	12.37	12.80	457,400	5,752,424	12.576	12.60	12.60	12.70	12.37	12.80	457,400	12.576	2.19%
2025-12-05	12.33	12.33	12.36	12.11	12.36	113,100	1,392,358	12.311	12.33	12.33	12.36	12.11	12.36	113,100	12.311	0.08%
2025-12-04	12.32	12.32	12.36	12.03	12.38	181,700	2,227,559	12.260	12.32	12.32	12.36	12.03	12.38	181,700	12.260	1.40%
2025-12-03	12.15	12.15	12.18	12.13	12.30	74,400	909,234	12.221	12.15	12.15	12.18	12.13	12.30	74,400	12.221	-0.82%
2025-12-02	12.25	12.26	12.45	12.22	12.38	470,600	5,804,141	12.334	12.25	12.26	12.45	12.22	12.38	470,600	12.333	-1.37%
2025-12-01	12.42	12.42	12.50	12.15	12.42	257,600	3,191,912	12.391	12.42	12.42	12.50	12.15	12.42	257,600	12.391	1.06%
2025-11-28	12.29	12.29	12.32	12.07	12.30	52,100	635,313	12.194	12.29	12.29	12.32	12.07	12.30	52,100	12.194	1.32%
2025-11-27	12.13	12.12	12.24	12.12	12.51	298,900	3,677,890	12.305	12.13	12.12	12.24	12.12	12.51	298,900	12.305	-0.08%
2025-11-26	12.14	12.10	12.24	11.93	12.26	382,700	4,641,319	12.128	12.14	12.10	12.24	11.93	12.26	382,700	12.128	1.17%
2025-11-25	12.00	11.96	12.12	11.94	12.18	323,439	3,885,670	12.014	12.00	11.96	12.12	11.94	12.18	323,439	12.014	0.50%
2025-11-24	11.94	11.90	11.94	11.69	12.03	273,800	3,248,465	11.864	11.94	11.90	11.94	11.69	12.03	273,800	11.864	1.79%
2025-11-21	11.73	11.73	11.74	11.73	12.09	1,463,300	17,356,746	11.861	11.73	11.73	11.74	11.73	12.09	1,463,300	11.861	-3.69%
2025-11-20	12.18	12.18	12.26	12.14	12.55	361,600	4,428,913	12.248	12.18	12.18	12.26	12.14	12.55	361,600	12.248	-1.22%
2025-11-19	12.33	12.33	12.35	12.30	12.56	391,900	4,849,578	12.375	12.33	12.33	12.35	12.30	12.56	391,900	12.375	-0.88%
2025-11-18	12.44	12.44	12.48	12.39	12.61	707,400	8,830,452	12.483	12.44	12.44	12.48	12.39	12.61	707,400	12.483	-0.08%
2025-11-17	12.45	12.43	12.45	12.36	12.67	204,000	2,550,406	12.502	12.45	12.43	12.45	12.36	12.67	204,000	12.502	-0.24%
2025-11-14	12.48	12.48	12.54	12.48	12.72	129,700	1,629,350	12.563	12.48	12.48	12.54	12.48	12.72	129,700	12.562	-2.73%
2025-11-13	12.83	12.85	12.89	12.54	12.92	383,340	4,901,799	12.787	12.83	12.85	12.89	12.54	12.92	383,340	12.787	1.02%
2025-11-12	12.70	12.68	12.70	12.49	12.71	259,900	3,273,772	12.596	12.70	12.68	12.70	12.49	12.71	259,900	12.596	-0.39%
2025-11-11	12.75	12.73	12.77	12.65	13.05	479,900	6,127,712	12.769	12.75	12.73	12.77	12.65	13.05	479,900	12.769	-1.39%
2025-11-10	12.93	12.87	12.93	12.72	13.25	579,300	7,444,955	12.852	12.93	12.87	12.93	12.72	13.25	579,300	12.852	-0.23%
2025-11-07	12.96	12.96	12.98	12.93	13.20	330,000	4,294,702	13.014	12.96	12.96	12.98	12.93	13.20	330,000	13.014	-1.97%
2025-11-06	13.22	13.21	13.22	12.80	13.24	910,600	11,915,747	13.086	13.22	13.21	13.22	12.80	13.24	910,600	13.086	3.85%
2025-11-05	12.73	12.68	12.80	12.41	12.79	432,400	5,458,419	12.624	12.73	12.68	12.80	12.41	12.79	432,400	12.624	0.39%
2025-11-04	12.68	12.68	12.73	12.60	13.07	2,818,100	36,050,631	12.793	12.68	12.68	12.73	12.60	13.07	2,818,100	12.793	-2.24%
2025-11-03	12.97	12.87	13.00	12.63	13.05	535,511	6,868,337	12.826	12.97	12.87	13.00	12.63	13.05	535,511	12.826	-0.46%
2025-10-31	13.03	13.05	13.09	13.02	13.59	489,000	6,435,525	13.161	13.03	13.05	13.09	13.02	13.59	489,000	13.161	-4.12%
2025-10-30	13.59	13.53	13.61	13.50	13.83	1,256,300	17,175,555	13.672	13.59	13.53	13.61	13.50	13.83	1,256,300	13.672	-0.29%
2025-10-28	13.63	13.55	13.70	13.52	13.84	731,472	9,990,649	13.658	13.63	13.55	13.70	13.52	13.84	731,472	13.658	-0.37%
2025-10-27	13.68	13.60	13.68	13.40	13.75	1,011,300	13,761,178	13.607	13.68	13.60	13.68	13.40	13.75	1,011,300	13.607	1.71%
2025-10-24	13.45	13.45	13.46	13.00	13.46	1,374,800	18,242,760	13.269	13.45	13.45	13.46	13.00	13.46	1,374,800	13.269	5.08%
2025-10-23	12.80	12.75	12.84	12.57	12.85	611,062	7,773,127	12.721	12.80	12.75	12.84	12.57	12.85	611,062	12.721	-0.78%
2025-10-22	12.90	12.88	12.94	12.65	13.03	630,500	8,106,883	12.858	12.90	12.88	12.94	12.65	13.03	630,500	12.858	0.31%
2025-10-21	12.86	12.80	12.86	12.53	12.90	686,800	8,750,387	12.741	12.86	12.80	12.86	12.53	12.90	686,800	12.741	2.63%
2025-10-20	12.53	12.50	12.55	12.40	12.80	1,360,500	17,163,338	12.616	12.53	12.50	12.55	12.40	12.80	1,360,500	12.615	0.72%
2025-10-17	12.44	12.44	12.59	12.37	13.01	1,690,800	21,278,277	12.585	12.44	12.44	12.59	12.37	13.01	1,690,800	12.585	-4.38%
2025-10-16	13.01	12.98	13.09	12.91	13.25	453,800	5,935,301	13.079	13.01	12.98	13.09	12.91	13.25	453,800	13.079	-0.54%
2025-10-15	13.08	13.08	13.12	12.75	13.13	869,634	11,237,706	12.922	13.08	13.08	13.12	12.75	13.13	869,634	12.922	0.38%
2025-10-14	13.03	12.91	13.03	12.81	13.60	1,595,700	20,948,241	13.128	13.03	12.91	13.03	12.81	13.60	1,595,700	13.128	-3.27%
2025-10-13	13.47	13.47	13.50	13.00	13.51	2,123,000	28,248,435	13.306	13.47	13.47	13.50	13.00	13.51	2,123,000	13.306	1.28%
2025-10-10	13.30	13.30	13.32	13.20	14.35	2,484,800	33,354,900	13.424	13.30	13.30	13.32	13.20	14.35	2,484,800	13.424	-5.74%
2025-10-09	14.11	14.09	14.11	13.90	14.58	1,927,500	27,485,440	14.260	14.11	14.09	14.11	13.90	14.58	1,927,500	14.260	2.32%
2025-10-08	13.79	13.79	13.80	13.64	13.90	951,700	13,126,142	13.792	13.79	13.79	13.80	13.64	13.90	951,700	13.792	-0.72%
2025-10-06	13.89	13.89	13.98	13.80	13.93	790,100	10,949,132	13.858	13.89	13.89	13.98	13.80	13.93	790,100	13.858	-0.14%
2025-10-03	13.91	13.88	13.95	13.84	14.19	802,900	11,173,138	13.916	13.91	13.88	13.95	13.84	14.19	802,900	13.916	-1.42%
2025-10-02	14.11	14.11	14.14	13.83	14.17	1,125,800	15,853,572	14.082	14.11	14.11	14.14	13.83	14.17	1,125,800	14.082	2.10%
2025-09-30	13.82	13.76	13.82	13.60	13.86	573,300	7,905,140	13.789	13.82	13.76	13.82	13.60	13.86	573,300	13.789	1.77%
2025-09-29	13.58	13.58	13.60	13.16	13.59	1,180,500	15,785,883	13.372	13.58	13.58	13.60	13.16	13.59	1,180,500	13.372	2.26%
2025-09-26	13.28	13.28	13.29	13.21	13.68	873,300	11,724,285	13.425	13.28	13.28	13.29	13.21	13.68	873,300	13.425	-2.78%
2025-09-25	13.66	13.64	13.69	13.31	13.75	1,296,000	17,665,112	13.631	13.66	13.64	13.69	13.31	13.75	1,296,000	13.630	0.81%
2025-09-24	13.55	13.55	13.56	12.80	13.60	3,765,900	50,688,911	13.460	13.55	13.55	13.56	12.80	13.60	3,765,900	13.460	4.63%
2025-09-23	12.95	12.95	12.98	12.54	13.50	928,100	11,807,393	12.722	12.95	12.95	12.98	12.54	13.50	928,100	12.722	0.08%
2025-09-22	12.94	12.93	12.94	12.47	13.04	870,600	11,108,487	12.760	12.94	12.93	12.94	12.47	13.04	870,600	12.760	2.94%
2025-09-19	12.57	12.55	12.63	12.47	12.85	1,181,533	14,908,203	12.618	12.57	12.55	12.63	12.47	12.85	1,181,533	12.618	-0.55%
2025-09-18	12.64	12.64	12.66	12.37	13.18	2,399,900	30,819,712	12.842	12.64	12.64	12.66	12.37	13.18	2,399,900	12.842	-0.08%
2025-09-17	12.65	12.62	12.65	12.33	12.70	1,905,900	23,949,880	12.566	12.65	12.62	12.65	12.33	12.70	1,905,900	12.566	1.61%
2025-09-16	12.45	12.45	12.49	12.44	12.65	1,596,700	20,013,150	12.534	12.45	12.45	12.49	12.44	12.65	1,596,700	12.534	0.57%
2025-09-15	12.38	12.35	12.38	12.32	12.63	1,885,400	23,401,645	12.412	12.38	12.35	12.38	12.32	12.63	1,885,400	12.412	0.16%
2025-09-12	12.36	12.31	12.38	12.29	12.64	3,271,900	40,634,957	12.419	12.36	12.31	12.38	12.29	12.64	3,271,900	12.419	0.57%
2025-09-11	12.29	12.27	12.31	11.44	12.31	2,497,173	30,313,513	12.139	12.29	12.27	12.31	11.44	12.31	2,497,173	12.139	5.67%
2025-09-10	11.63	11.61	11.63	11.46	11.78	1,615,900	18,779,732	11.622	11.63	11.61	11.63	11.46	11.78	1,615,900	11.622	1.39%
2025-09-09	11.47	11.47	11.48	11.42	11.70	1,038,900	11,965,635	11.518	11.47	11.47	11.48	11.42	11.70	1,038,900	11.518	-1.80%
2025-09-08	11.68	11.68	11.71	11.47	11.76	854,200	9,950,769	11.649	11.68	11.68	11.71	11.47	11.76	854,200	11.649	-0.17%
2025-09-05	11.70	11.70	11.71	11.23	11.72	1,810,000	20,769,092	11.475	11.70	11.70	11.71	11.23	11.72	1,810,000	11.475	3.91%
2025-09-04	11.26	11.25	11.52	11.06	12.06	8,838,900	100,544,695	11.375	11.26	11.25	11.52	11.06	12.06	8,838,900	11.375	-5.85%
2025-09-03	11.96	11.96	12.02	11.90	12.21	1,143,355	13,753,899	12.029	11.96	11.96	12.02	11.90	12.21	1,143,355	12.029	-1.48%
2025-09-02	12.14	12.13	12.24	12.07	12.59	3,135,251	38,417,430	12.253	12.14	12.13	12.24	12.07	12.59	3,135,251	12.253	-3.57%
2025-09-01	12.59	12.59	12.65	12.20	12.69	2,385,795	29,681,732	12.441	12.59	12.59	12.65	12.20	12.69	2,385,795	12.441	1.53%
2025-08-29	12.40	12.36	12.40	12.14	12.80	4,908,800	60,518,036	12.329	12.40	12.36	12.40	12.14	12.80	4,908,800	12.328	-1.98%
2025-08-28	12.65	12.60	12.65	11.61	12.65	3,797,800	46,526,839	12.251	12.65	12.60	12.65	11.61	12.65	3,797,800	12.251	8.96%
2025-08-27	11.61	11.57	11.61	11.59	12.28	5,259,800	62,401,521	11.864	11.61	11.57	11.61	11.59	12.28	5,259,800	11.864	-1.11%
2025-08-26	11.74	11.70	11.74	11.62	11.89	1,474,100	17,316,131	11.747	11.74	11.70	11.74	11.62	11.89	1,474,100	11.747	-1.51%
2025-08-25	11.92	11.90	11.92	11.56	12.28	5,346,053	63,510,516	11.880	11.92	11.90	11.92	11.56	12.28	5,346,053	11.880	2.67%
2025-08-22	11.61	11.60	11.61	10.60	11.62	6,440,400	73,772,996	11.455	11.61	11.60	11.61	10.60	11.62	6,440,400	11.455	9.63%
2025-08-21	10.59	10.58	10.66	10.51	10.82	770,600	8,230,545	10.681	10.59	10.58	10.66	10.51	10.82	770,600	10.681	-0.19%
2025-08-20	10.61	10.59	10.61	10.15	10.62	2,101,900	21,787,812	10.366	10.61	10.59	10.61	10.15	10.62	2,101,900	10.366	4.22%
2025-08-19	10.18	10.17	10.21	10.17	10.43	1,464,700	15,139,599	10.336	10.18	10.17	10.21	10.17	10.43	1,464,700	10.336	-1.45%
2025-08-18	10.33	10.33	10.34	10.08	10.45	794,872	8,226,149	10.349	10.33	10.33	10.34	10.08	10.45	794,872	10.349	2.48%
2025-08-15	10.08	10.08	10.10	9.855	10.10	575,300	5,753,989	10.002	10.08	10.08	10.10	9.855	10.10	575,300	10.002	0.80%
2025-08-14	10.00	9.995	10.06	9.970	10.22	920,800	9,304,416	10.105	10.00	9.995	10.06	9.970	10.22	920,800	10.105	1.01%
2025-08-13	9.900	9.860	9.915	9.830	9.935	686,700	6,801,297	9.9043	9.900	9.860	9.915	9.830	9.935	686,700	9.9043	0.30%
2025-08-12	9.870	9.865	9.875	9.600	9.900	414,300	4,083,502	9.8564	9.870	9.865	9.875	9.600	9.900	414,300	9.8564	2.23%
2025-08-11	9.655	9.610	9.680	9.605	9.700	165,200	1,593,356	9.6450	9.655	9.610	9.680	9.605	9.700	165,200	9.6450	0.52%
2025-08-08	9.605	9.600	9.605	9.600	9.660	40,900	393,376	9.6180	9.605	9.600	9.605	9.600	9.660	40,900	9.6180	-1.39%
2025-08-07	9.740	9.740	9.760	9.710	9.835	151,400	1,479,811	9.7742	9.740	9.740	9.760	9.710	9.835	151,400	9.7742	0.00%
2025-08-06	9.740	9.730	9.740	9.670	9.745	322,300	3,126,478	9.7005	9.740	9.730	9.740	9.670	9.745	322,300	9.7005	0.57%
2025-08-05	9.685	9.675	9.690	9.605	9.760	557,800	5,372,550	9.6317	9.685	9.675	9.690	9.605	9.760	557,800	9.6317	0.16%
2025-08-04	9.670	9.655	9.900	9.490	9.675	323,400	3,109,392	9.6147	9.670	9.655	9.900	9.490	9.675	323,400	9.6147	2.11%
2025-08-01	9.470	9.445	9.485	9.415	9.645	574,000	5,469,484	9.5287	9.470	9.445	9.485	9.415	9.645	574,000	9.5287	-1.35%
2025-07-31	9.600	9.600	9.640	9.570	9.810	604,600	5,838,064	9.6561	9.600	9.600	9.640	9.570	9.810	604,600	9.6561	-1.18%
2025-07-30	9.715	9.715	9.755	9.655	9.870	570,600	5,567,863	9.7579	9.715	9.715	9.755	9.655	9.870	570,600	9.7579	-1.37%
2025-07-29	9.850	9.825	9.865	9.650	9.860	821,600	8,059,856	9.8100	9.850	9.825	9.865	9.650	9.860	821,600	9.8100	1.13%
2025-07-28	9.740	9.705	9.800	9.650	9.760	657,300	6,376,926	9.7017	9.740	9.705	9.800	9.650	9.760	657,300	9.7017	-0.10%
2025-07-25	9.750	9.720	9.750	9.480	9.760	579,000	5,571,585	9.6228	9.750	9.720	9.750	9.480	9.760	579,000	9.6228	1.93%
2025-07-24	9.565	9.520	9.580	9.420	9.580	322,912	3,075,929	9.5256	9.565	9.520	9.580	9.420	9.580	322,912	9.5256	1.59%
2025-07-23	9.415	9.415	9.435	9.370	9.510	238,300	2,252,913	9.4541	9.415	9.415	9.435	9.370	9.510	238,300	9.4541	0.59%
2025-07-22	9.360	9.305	9.360	9.280	9.395	460,500	4,308,964	9.3571	9.360	9.305	9.360	9.280	9.395	460,500	9.3571	0.86%
2025-07-21	9.280	9.280	9.300	9.255	9.305	1,117,200	10,365,991	9.2785	9.280	9.280	9.300	9.255	9.305	1,117,200	9.2785	0.81%
2025-07-18	9.205	9.210	9.260	9.205	9.325	3,540,800	32,662,292	9.2246	9.205	9.210	9.260	9.205	9.325	3,540,800	9.2246	-0.59%
2025-07-17	9.260	9.250	9.260	9.165	9.270	146,200	1,348,603	9.2244	9.260	9.250	9.260	9.165	9.270	146,200	9.2244	1.04%
2025-07-16	9.165	9.170	9.200	9.160	9.325	268,700	2,478,006	9.2222	9.165	9.170	9.200	9.160	9.325	268,700	9.2222	-0.54%
2025-07-15	9.215	9.200	9.220	9.125	9.220	158,700	1,457,572	9.1844	9.215	9.200	9.220	9.125	9.220	158,700	9.1844	0.05%
2025-07-14	9.210	9.180	9.205	9.175	9.215	96,273	885,276	9.1955	9.210	9.180	9.205	9.175	9.215	96,273	9.1955	0.05%
2025-07-11	9.205	9.200	9.210	9.055	9.265	201,200	1,847,005	9.1799	9.205	9.200	9.210	9.055	9.265	201,200	9.1799	1.66%
2025-07-10	9.055	9.060	9.100	9.025	9.100	320,800	2,904,888	9.0551	9.055	9.060	9.100	9.025	9.100	320,800	9.0551	-0.28%
2025-07-09	9.080	9.080	9.100	9.080	9.150	155,600	1,418,264	9.1148	9.080	9.080	9.100	9.080	9.150	155,600	9.1148	-0.77%
2025-07-08	9.150	9.150	9.280	9.050	9.180	97,900	894,364	9.1355	9.150	9.150	9.280	9.050	9.180	97,900	9.1355	1.22%
2025-07-07	9.040	9.005	9.040	9.005	9.110	720,800	6,506,709	9.0271	9.040	9.005	9.040	9.005	9.110	720,800	9.0271	-0.77%
2025-07-04	9.110	9.060	9.190	9.020	9.235	268,600	2,433,021	9.0582	9.110	9.060	9.190	9.020	9.235	268,600	9.0582	-0.44%
2025-07-03	9.150	9.110	9.150	9.075	9.150	151,800	1,380,953	9.0972	9.150	9.110	9.150	9.075	9.150	151,800	9.0972	0.88%
2025-07-02	9.070	9.065	9.115	9.070	9.200	90,900	828,840	9.1182	9.070	9.065	9.115	9.070	9.200	90,900	9.1182	-2.26%
2025-06-30	9.280	9.250	9.280	9.200	9.300	191,700	1,776,665	9.2679	9.280	9.250	9.280	9.200	9.300	191,700	9.2679	1.81%
2025-06-27	9.115	9.115	9.190	9.115	9.250	190,500	1,751,182	9.1926	9.115	9.115	9.190	9.115	9.250	190,500	9.1926	-0.82%
2025-06-26	9.190	9.155	9.190	9.180	9.300	709,900	6,558,950	9.2393	9.190	9.155	9.190	9.180	9.300	709,900	9.2393	-0.54%
2025-06-25	9.240	9.200	9.240	9.045	9.255	428,400	3,926,811	9.1662	9.240	9.200	9.240	9.045	9.255	428,400	9.1662	2.21%
2025-06-24	9.040	9.025	9.030	8.900	9.065	123,150	1,112,727	9.0355	9.040	9.025	9.030	8.900	9.065	123,150	9.0355	1.69%
2025-06-23	8.890	8.865	8.925	8.850	8.925	197,700	1,758,228	8.8934	8.890	8.865	8.925	8.850	8.925	197,700	8.8934	0.45%
2025-06-20	8.850	8.855	8.880	8.800	8.930	292,800	2,599,742	8.8789	8.850	8.855	8.880	8.800	8.930	292,800	8.8789	-0.28%
2025-06-19	8.875	8.875	8.890	8.870	8.965	164,300	1,466,065	8.9231	8.875	8.875	8.890	8.870	8.965	164,300	8.9231	-0.95%
2025-06-18	8.960	8.955	9.000	8.880	8.970	236,400	2,109,115	8.9218	8.960	8.955	9.000	8.880	8.970	236,400	8.9218	0.90%
2025-06-17	8.880	8.880	9.070	8.880	8.960	134,400	1,196,094	8.8995	8.880	8.880	9.070	8.880	8.960	134,400	8.8995	-1.11%
2025-06-16	8.980	8.980	9.000	8.970	9.005	38,600	347,069	8.9914	8.980	8.980	9.000	8.970	9.005	38,600	8.9914	0.00%
2025-06-13	8.980	8.940	9.010	8.935	9.035	327,600	2,945,250	8.9904	8.980	8.940	9.010	8.935	9.035	327,600	8.9904	-0.33%
2025-06-12	9.010	9.005	9.045	8.985	9.055	160,800	1,453,450	9.0389	9.010	9.005	9.045	8.985	9.055	160,800	9.0389	-0.50%
2025-06-11	9.055	9.000	9.055	9.055	9.115	105,900	962,399	9.0878	9.055	9.000	9.055	9.055	9.115	105,900	9.0878	-0.11%
2025-06-10	9.065	9.040	9.070	9.040	9.200	238,500	2,182,599	9.1514	9.065	9.040	9.070	9.040	9.200	238,500	9.1514	-1.47%
2025-06-09	9.200	9.170	9.250	9.140	9.260	390,800	3,588,955	9.1836	9.200	9.170	9.250	9.140	9.260	390,800	9.1836	0.49%
2025-06-06	9.155	9.010	9.180	9.145	9.205	90,100	827,522	9.1845	9.155	9.010	9.180	9.145	9.205	90,100	9.1845	-0.49%
2025-06-05	9.200	9.105	9.235	9.090	9.210	133,400	1,220,220	9.1471	9.200	9.105	9.235	9.090	9.210	133,400	9.1471	0.88%
2025-06-04	9.120	9.080	9.120	9.065	9.125	412,900	3,754,253	9.0924	9.120	9.080	9.120	9.065	9.125	412,900	9.0924	0.83%
2025-06-03	9.045	9.030	9.060	8.940	9.100	512,100	4,642,426	9.0655	9.045	9.030	9.060	8.940	9.100	512,100	9.0655	1.92%
2025-06-02	8.875	8.870	8.960	8.770	8.945	434,200	3,833,580	8.8291	8.875	8.870	8.960	8.770	8.945	434,200	8.8291	-1.17%
2025-05-30	8.980	8.970	9.020	8.945	9.050	298,700	2,684,046	8.9858	8.980	8.970	9.020	8.945	9.050	298,700	8.9858	-0.77%
2025-05-29	9.050	9.040	9.060	8.895	9.065	413,500	3,727,123	9.0136	9.050	9.040	9.060	8.895	9.065	413,500	9.0136	1.74%
2025-05-28	8.895	8.895	8.950	8.880	8.930	166,200	1,478,464	8.8957	8.895	8.895	8.950	8.880	8.930	166,200	8.8957	-0.17%
2025-05-27	8.910	8.910	8.935	8.890	9.005	146,500	1,314,749	8.9744	8.910	8.910	8.935	8.890	9.005	146,500	8.9744	-0.89%
2025-05-26	8.990	8.960	9.000	8.990	9.045	129,500	1,166,105	9.0047	8.990	8.960	9.000	8.990	9.045	129,500	9.0047	0.00%
2025-05-23	8.990	8.990	9.080	8.950	9.095	98,700	892,145	9.0390	8.990	8.990	9.080	8.950	9.095	98,700	9.0390	-0.33%
2025-05-22	9.020	9.000	9.060	9.010	9.150	549,400	4,994,895	9.0915	9.020	9.000	9.060	9.010	9.150	549,400	9.0915	-0.66%
2025-05-21	9.080	9.050	9.110	9.050	9.110	855,100	7,756,611	9.0710	9.080	9.050	9.110	9.050	9.110	855,100	9.0710	-0.16%
2025-05-20	9.095	9.070	9.095	8.900	9.125	347,600	3,159,303	9.0889	9.095	9.070	9.095	8.900	9.125	347,600	9.0889	0.11%
2025-05-19	9.085	9.080	9.100	8.985	9.085	1,271,900	11,488,604	9.0326	9.085	9.080	9.100	8.985	9.085	1,271,900	9.0326	-0.11%
2025-05-16	9.095	9.080	9.095	9.055	9.120	126,000	1,145,249	9.0893	9.095	9.080	9.095	9.055	9.120	126,000	9.0893	-0.66%
2025-05-15	9.155	9.135	9.155	9.140	9.220	153,900	1,409,627	9.1594	9.155	9.135	9.155	9.140	9.220	153,900	9.1594	-0.97%
2025-05-14	9.245	9.250	9.300	9.100	9.310	501,000	4,620,840	9.2232	9.245	9.250	9.300	9.100	9.310	501,000	9.2232	0.49%
2025-05-13	9.200	9.180	9.190	9.200	9.390	209,800	1,941,487	9.2540	9.200	9.180	9.190	9.200	9.390	209,800	9.2540	-1.39%
2025-05-12	9.330	9.325	9.340	9.110	9.395	648,800	6,029,508	9.2933	9.330	9.325	9.340	9.110	9.395	648,800	9.2933	2.53%
2025-05-09	9.100	9.050	9.170	9.100	9.250	251,200	2,293,329	9.1295	9.100	9.050	9.170	9.100	9.250	251,200	9.1295	-1.99%
2025-05-08	9.285	9.270	9.300	9.260	9.330	199,400	1,850,447	9.2801	9.285	9.270	9.300	9.260	9.330	199,400	9.2801	-0.05%
2025-05-07	9.290	9.290	9.320	9.245	9.530	662,700	6,211,745	9.3734	9.290	9.290	9.320	9.245	9.530	662,700	9.3734	0.22%
2025-05-06	9.270	9.270	9.325	9.180	9.325	435,600	4,038,539	9.2712	9.270	9.270	9.325	9.180	9.325	435,600	9.2712	-0.32%
2025-05-02	9.300	9.235	9.300	9.150	9.305	291,200	2,694,987	9.2548	9.300	9.235	9.300	9.150	9.305	291,200	9.2548	1.64%
2025-04-30	9.150	9.115	9.150	9.070	9.175	60,900	557,175	9.1490	9.150	9.115	9.150	9.070	9.175	60,900	9.1490	0.72%
2025-04-29	9.085	9.025	9.085	8.965	9.085	111,100	1,001,636	9.0156	9.085	9.025	9.085	8.965	9.085	111,100	9.0156	0.72%
2025-04-28	9.020	9.000	9.025	8.980	9.070	147,000	1,329,125	9.0417	9.020	9.000	9.025	8.980	9.070	147,000	9.0417	-0.33%
2025-04-25	9.050	9.010	9.080	8.995	9.110	61,901	559,194	9.0337	9.050	9.010	9.080	8.995	9.110	61,901	9.0337	0.39%
2025-04-24	9.015	8.900	9.095	8.990	9.095	89,900	812,714	9.0402	9.015	8.900	9.095	8.990	9.095	89,900	9.0402	-0.88%
2025-04-23	9.095	9.085	9.110	9.060	9.300	201,600	1,835,873	9.1065	9.095	9.085	9.110	9.060	9.300	201,600	9.1065	-0.22%
2025-04-22	9.115	9.105	9.115	9.100	9.205	356,900	3,261,653	9.1388	9.115	9.105	9.115	9.100	9.205	356,900	9.1388	-0.27%
2025-04-17	9.140	9.140	9.185	9.130	9.215	670,300	6,130,286	9.1456	9.140	9.140	9.185	9.130	9.215	670,300	9.1456	0.66%
2025-04-16	9.080	8.900	9.080	8.950	9.115	270,800	2,443,482	9.0232	9.080	8.900	9.080	8.950	9.115	270,800	9.0232	0.33%
2025-04-15	9.050	9.040	9.120	8.955	9.050	200,500	1,803,268	8.9939	9.050	9.040	9.120	8.955	9.050	200,500	8.9939	-1.20%
2025-04-14	9.160	9.150	9.160	9.025	9.190	256,100	2,334,714	9.1164	9.160	9.150	9.160	9.025	9.190	256,100	9.1164	0.88%
2025-04-11	9.080	9.025	9.100	8.860	9.200	314,900	2,832,784	8.9958	9.080	9.025	9.100	8.860	9.200	314,900	8.9958	3.01%
2025-04-10	8.815	8.820	8.850	8.800	8.980	834,400	7,416,927	8.8889	8.815	8.820	8.850	8.800	8.980	834,400	8.8889	0.11%
2025-04-09	8.805	8.800	8.830	8.170	8.880	1,912,200	16,474,050	8.6152	8.805	8.800	8.830	8.170	8.880	1,912,200	8.6152	5.83%
2025-04-08	8.320	8.305	8.350	8.250	8.535	1,720,400	14,414,616	8.3786	8.320	8.305	8.350	8.250	8.535	1,720,400	8.3786	3.29%
2025-04-07	8.055	7.850	8.055	7.815	8.850	5,221,200	43,531,115	8.3374	8.055	7.850	8.055	7.815	8.850	5,221,200	8.3374	-11.58%
2025-04-03	9.110	9.100	9.110	8.955	9.210	437,400	3,993,390	9.1298	9.110	9.100	9.110	8.955	9.210	437,400	9.1298	-1.14%
2025-04-02	9.215	9.185	9.215	9.190	9.310	225,100	2,075,281	9.2194	9.215	9.185	9.215	9.190	9.310	225,100	9.2194	-0.27%
2025-04-01	9.240	9.220	9.305	9.220	9.365	179,900	1,667,190	9.2673	9.240	9.220	9.305	9.220	9.365	179,900	9.2673	0.27%
2025-03-31	9.215	9.205	9.300	9.135	9.400	381,100	3,504,344	9.1953	9.215	9.205	9.300	9.135	9.400	381,100	9.1953	-0.81%
2025-03-28	9.290	9.290	9.350	9.255	9.385	78,600	731,289	9.3039	9.290	9.290	9.350	9.255	9.385	78,600	9.3039	-0.59%
2025-03-27	9.345	9.300	9.365	9.260	9.450	641,000	5,992,630	9.3489	9.345	9.300	9.365	9.260	9.450	641,000	9.3489	0.92%
2025-03-26	9.260	9.260	9.300	9.260	9.370	722,000	6,715,887	9.3018	9.260	9.260	9.300	9.260	9.370	722,000	9.3018	-0.32%
2025-03-25	9.290	9.285	9.400	9.270	9.475	693,700	6,474,268	9.3330	9.290	9.285	9.400	9.270	9.475	693,700	9.3330	-1.95%
2025-03-24	9.475	9.450	9.505	9.300	9.495	460,200	4,327,497	9.4035	9.475	9.450	9.505	9.300	9.495	460,200	9.4035	0.80%
2025-03-21	9.400	9.400	9.430	9.375	9.620	764,300	7,202,891	9.4242	9.400	9.400	9.430	9.375	9.620	764,300	9.4242	-2.99%
2025-03-20	9.690	9.680	9.700	9.655	9.800	596,000	5,777,175	9.6932	9.690	9.680	9.700	9.655	9.800	596,000	9.6932	-1.12%
2025-03-19	9.800	9.800	9.900	9.780	9.900	289,100	2,839,153	9.8207	9.800	9.800	9.900	9.780	9.900	289,100	9.8207	-0.91%
2025-03-18	9.890	9.890	9.950	9.885	10.03	395,700	3,942,859	9.9643	9.890	9.890	9.950	9.885	10.03	395,700	9.9643	0.82%
2025-03-17	9.810	9.810	9.860	9.805	9.930	389,900	3,841,342	9.8521	9.810	9.810	9.860	9.805	9.930	389,900	9.8521	-1.11%
2025-03-14	9.920	9.915	9.920	9.700	9.945	609,900	6,021,587	9.8731	9.920	9.915	9.920	9.700	9.945	609,900	9.8731	2.22%
2025-03-13	9.705	9.685	9.705	9.640	10.00	572,000	5,555,926	9.7132	9.705	9.685	9.705	9.640	10.00	572,000	9.7132	-1.82%
2025-03-12	9.885	9.850	9.905	9.865	10.17	926,600	9,256,121	9.9893	9.885	9.850	9.905	9.865	10.17	926,600	9.9893	-1.10%
2025-03-11	9.995	9.995	10.01	9.850	10.08	447,800	4,449,647	9.9367	9.995	9.995	10.01	9.850	10.08	447,800	9.9367	0.25%
2025-03-10	9.970	9.960	9.970	9.860	10.08	791,600	7,888,008	9.9646	9.970	9.960	9.970	9.860	10.08	791,600	9.9646	-0.99%
2025-03-07	10.07	10.08	10.10	9.985	10.21	882,200	8,900,231	10.089	10.07	10.08	10.10	9.985	10.21	882,200	10.089	-1.37%
2025-03-06	10.21	10.14	10.21	9.855	10.24	1,418,900	14,408,448	10.155	10.21	10.14	10.21	9.855	10.24	1,418,900	10.155	3.92%
2025-03-05	9.825	9.820	9.840	9.680	9.850	538,500	5,261,877	9.7714	9.825	9.820	9.840	9.680	9.850	538,500	9.7714	0.87%
2025-03-04	9.740	9.710	9.740	9.435	9.820	1,074,800	10,381,279	9.6588	9.740	9.710	9.740	9.435	9.820	1,074,800	9.6588	1.94%
2025-03-03	9.555	9.555	9.580	9.500	9.770	3,664,700	35,364,310	9.6500	9.555	9.555	9.580	9.500	9.770	3,664,700	9.6500	-2.20%
2025-02-28	9.770	9.750	9.770	9.715	10.21	1,323,300	13,061,851	9.8707	9.770	9.750	9.770	9.715	10.21	1,323,300	9.8707	-4.22%
2025-02-27	10.20	10.20	10.21	10.05	10.35	1,149,400	11,685,950	10.167	10.20	10.20	10.21	10.05	10.35	1,149,400	10.167	-0.68%
2025-02-26	10.27	10.27	10.29	9.960	10.33	2,579,700	26,208,473	10.160	10.27	10.27	10.29	9.960	10.33	2,579,700	10.160	2.60%
2025-02-25	10.01	9.950	10.02	9.785	10.16	1,257,800	12,607,812	10.024	10.01	9.950	10.02	9.785	10.16	1,257,800	10.024	-0.40%
2025-02-24	10.05	10.03	10.05	9.890	10.35	3,370,600	33,827,666	10.036	10.05	10.03	10.05	9.890	10.35	3,370,600	10.036	0.90%
2025-02-21	9.960	9.910	9.960	9.370	10.00	4,029,300	39,638,930	9.8377	9.960	9.910	9.960	9.370	10.00	4,029,300	9.8377	6.07%
2025-02-20	9.390	9.300	9.390	9.275	9.400	673,300	6,292,396	9.3456	9.390	9.300	9.390	9.275	9.400	673,300	9.3456	0.48%
2025-02-19	9.345	9.320	9.345	9.150	9.370	925,500	8,607,478	9.3004	9.345	9.320	9.345	9.150	9.370	925,500	9.3004	2.13%
2025-02-18	9.150	9.125	9.150	9.100	9.370	564,100	5,209,227	9.2346	9.150	9.125	9.150	9.100	9.370	564,100	9.2346	-2.66%
2025-02-17	9.400	9.330	9.400	9.325	9.470	1,998,000	18,797,171	9.4080	9.400	9.330	9.400	9.325	9.470	1,998,000	9.4080	0.16%
2025-02-14	9.385	9.385	9.400	9.085	9.395	1,592,200	14,771,536	9.2774	9.385	9.385	9.400	9.085	9.395	1,592,200	9.2774	3.30%
2025-02-13	9.085	9.065	9.140	9.075	9.460	1,289,300	11,847,272	9.1889	9.085	9.065	9.140	9.075	9.460	1,289,300	9.1889	-3.35%
2025-02-12	9.400	9.400	9.405	9.205	9.435	919,700	8,568,776	9.3169	9.400	9.400	9.405	9.205	9.435	919,700	9.3169	2.12%
2025-02-11	9.205	9.200	9.280	9.200	9.385	494,800	4,571,820	9.2397	9.205	9.200	9.280	9.200	9.385	494,800	9.2397	-1.81%
2025-02-10	9.375	9.370	9.375	9.235	9.395	933,700	8,689,862	9.3069	9.375	9.370	9.375	9.235	9.395	933,700	9.3069	1.41%
2025-02-07	9.245	9.225	9.245	9.090	9.420	1,235,300	11,471,523	9.2864	9.245	9.225	9.245	9.090	9.420	1,235,300	9.2864	1.04%
2025-02-06	9.150	9.125	9.175	8.880	9.215	1,129,200	10,282,199	9.1057	9.150	9.125	9.175	8.880	9.215	1,129,200	9.1057	2.69%
2025-02-05	8.910	8.895	8.945	8.840	9.040	903,700	8,046,553	8.9040	8.910	8.895	8.945	8.840	9.040	903,700	8.9040	0.11%
2025-02-04	8.900	8.900	8.920	8.565	8.900	1,992,200	17,544,748	8.8067	8.900	8.900	8.920	8.565	8.900	1,992,200	8.8067	3.61%
2025-02-03	8.590	8.610	8.700	8.460	8.610	561,700	4,785,486	8.5196	8.590	8.610	8.700	8.460	8.610	561,700	8.5196	-1.26%
2025-01-28	8.700	8.700	8.715	8.680	8.760	151,100	1,318,731	8.7275	8.700	8.700	8.715	8.680	8.760	151,100	8.7275	0.00%
2025-01-27	8.700	8.680	8.780	8.680	8.890	398,100	3,507,021	8.8094	8.700	8.680	8.780	8.680	8.890	398,100	8.8094	-2.14%
2025-01-24	8.890	8.880	8.910	8.825	8.940	471,000	4,181,974	8.8789	8.890	8.880	8.910	8.825	8.940	471,000	8.8789	1.25%
2025-01-23	8.780	8.775	8.795	8.755	9.050	530,200	4,726,107	8.9138	8.780	8.775	8.795	8.755	9.050	530,200	8.9138	-0.40%
2025-01-22	8.815	8.800	8.845	8.760	8.890	440,800	3,890,449	8.8259	8.815	8.800	8.845	8.760	8.890	440,800	8.8259	-0.34%
2025-01-21	8.845	8.740	8.845	8.705	8.895	394,400	3,479,223	8.8216	8.845	8.740	8.845	8.705	8.895	394,400	8.8216	1.61%
2025-01-20	8.705	8.690	8.735	8.660	8.805	317,800	2,780,269	8.7485	8.705	8.690	8.735	8.660	8.805	317,800	8.7485	0.52%
2025-01-17	8.660	8.645	8.660	8.560	8.775	421,700	3,661,419	8.6825	8.660	8.645	8.660	8.560	8.775	421,700	8.6825	0.70%
2025-01-16	8.600	8.585	8.610	8.600	8.880	492,300	4,303,150	8.7409	8.600	8.585	8.610	8.600	8.880	492,300	8.7409	-2.11%
2025-01-15	8.785	8.700	8.785	8.720	8.900	291,200	2,567,303	8.8163	8.785	8.700	8.785	8.720	8.900	291,200	8.8163	-0.28%
2025-01-14	8.810	8.745	8.810	8.530	8.835	601,100	5,272,438	8.7713	8.810	8.745	8.810	8.530	8.835	601,100	8.7713	3.28%
2025-01-13	8.530	8.500	8.530	8.400	8.550	468,100	3,970,896	8.4830	8.530	8.500	8.530	8.400	8.550	468,100	8.4830	0.18%
2025-01-10	8.515	8.505	8.550	8.505	8.780	321,100	2,794,922	8.7042	8.515	8.505	8.550	8.505	8.780	321,100	8.7042	-0.99%
2025-01-09	8.600	8.580	8.620	8.600	8.710	491,500	4,260,994	8.6694	8.600	8.580	8.620	8.600	8.710	491,500	8.6694	-0.69%
2025-01-08	8.660	8.630	8.685	8.410	8.765	1,117,600	9,572,870	8.5656	8.660	8.630	8.685	8.410	8.765	1,117,600	8.5656	-0.12%
2025-01-07	8.670	8.640	8.700	8.440	8.670	1,023,800	8,743,438	8.5402	8.670	8.640	8.700	8.440	8.670	1,023,800	8.5402	2.73%
2025-01-06	8.440	8.440	8.490	8.205	8.505	1,900,550	15,961,419	8.3983	8.440	8.440	8.490	8.205	8.505	1,900,550	8.3983	0.06%
2025-01-03	8.435	8.435	8.460	8.415	8.670	485,100	4,141,762	8.5380	8.435	8.435	8.460	8.415	8.670	485,100	8.5380	-1.69%
2025-01-02	8.580	8.570	8.580	8.500	8.995	1,046,400	9,058,578	8.6569	8.580	8.570	8.580	8.500	8.995	1,046,400	8.6569	-4.67%
2024-12-31	9.000	8.995	9.025	8.990	9.165	134,900	1,220,549	9.0478	9.000	8.995	9.025	8.990	9.165	134,900	9.0478	-1.80%
2024-12-30	9.165	9.150	9.200	9.150	9.300	242,100	2,223,556	9.1845	9.165	9.150	9.200	9.150	9.300	242,100	9.1845	0.16%
2024-12-27	9.150	9.150	9.210	9.045	9.395	1,301,300	12,095,617	9.2950	9.150	9.150	9.210	9.045	9.395	1,301,300	9.2950	1.22%
2024-12-24	9.040	9.040	9.060	8.950	9.080	242,500	2,187,114	9.0190	9.040	9.040	9.060	8.950	9.080	242,500	9.0190	0.39%
2024-12-23	9.005	9.005	9.100	9.000	9.220	273,600	2,489,569	9.0993	9.005	9.005	9.100	9.000	9.220	273,600	9.0993	-1.04%
2024-12-20	9.100	9.080	9.100	8.920	9.250	1,022,400	9,318,451	9.1143	9.100	9.080	9.100	8.920	9.250	1,022,400	9.1143	1.90%
2024-12-19	8.930	8.920	8.955	8.745	8.975	539,100	4,802,719	8.9088	8.930	8.920	8.955	8.745	8.975	539,100	8.9088	0.51%
2024-12-18	8.885	8.880	8.885	8.760	8.900	182,000	1,608,765	8.8394	8.885	8.880	8.885	8.760	8.900	182,000	8.8394	1.37%
2024-12-17	8.765	8.765	8.770	8.750	8.870	603,700	5,291,952	8.7659	8.765	8.765	8.770	8.750	8.870	603,700	8.7659	-0.62%
2024-12-16	8.820	8.815	8.870	8.785	8.920	490,200	4,343,322	8.8603	8.820	8.815	8.870	8.785	8.920	490,200	8.8603	-1.01%
2024-12-13	8.910	8.910	8.950	8.910	9.130	2,200,300	19,942,880	9.0637	8.910	8.910	8.950	8.910	9.130	2,200,300	9.0637	-2.78%
2024-12-12	9.165	9.160	9.180	9.100	9.245	1,053,800	9,667,622	9.1741	9.165	9.160	9.180	9.100	9.245	1,053,800	9.1741	0.27%
2024-12-11	9.140	9.110	9.180	9.115	9.280	957,200	8,816,271	9.2105	9.140	9.110	9.180	9.115	9.280	957,200	9.2105	-1.40%
2024-12-10	9.270	9.250	9.315	9.230	9.940	4,177,900	39,863,372	9.5415	9.270	9.250	9.315	9.230	9.940	4,177,900	9.5415	-4.04%
2024-12-09	9.660	9.660	9.670	8.980	9.670	1,701,100	15,893,942	9.3433	9.660	9.660	9.670	8.980	9.670	1,701,100	9.3433	4.89%
2024-12-06	9.210	9.170	9.235	9.000	9.300	905,800	8,312,380	9.1768	9.210	9.170	9.235	9.000	9.300	905,800	9.1768	1.54%
2024-12-05	9.070	9.065	9.070	8.985	9.100	1,083,000	9,798,587	9.0476	9.070	9.065	9.070	8.985	9.100	1,083,000	9.0476	0.67%
2024-12-04	9.010	9.005	9.025	8.990	9.295	478,900	4,356,087	9.0960	9.010	9.005	9.025	8.990	9.295	478,900	9.0960	-0.55%
2024-12-03	9.060	9.060	9.155	9.000	9.200	354,200	3,219,283	9.0889	9.060	9.060	9.155	9.000	9.200	354,200	9.0889	-1.52%
2024-12-02	9.200	9.180	9.200	9.145	9.270	1,406,600	12,931,411	9.1934	9.200	9.180	9.200	9.145	9.270	1,406,600	9.1934	0.38%
2024-11-29	9.165	9.155	9.170	8.925	9.305	621,700	5,720,094	9.2007	9.165	9.155	9.170	8.925	9.305	621,700	9.2007	2.98%
2024-11-28	8.900	8.890	8.940	8.890	9.080	1,273,700	11,417,523	8.9641	8.900	8.890	8.940	8.890	9.080	1,273,700	8.9641	-0.95%
2024-11-27	8.985	8.985	9.025	8.550	9.025	1,436,400	12,591,618	8.7661	8.985	8.985	9.025	8.550	9.025	1,436,400	8.7661	4.66%
2024-11-26	8.585	8.585	8.590	8.580	8.780	451,200	3,913,491	8.6735	8.585	8.585	8.590	8.580	8.780	451,200	8.6735	-1.04%
2024-11-25	8.675	8.605	8.685	8.550	8.800	673,500	5,835,670	8.6647	8.675	8.605	8.685	8.550	8.800	673,500	8.6647	-1.25%
2024-11-22	8.785	8.780	8.795	8.765	9.230	1,575,200	14,163,323	8.9914	8.785	8.780	8.795	8.765	9.230	1,575,200	8.9914	-4.51%
2024-11-21	9.200	9.145	9.270	8.900	9.290	2,064,300	18,963,987	9.1866	9.200	9.145	9.270	8.900	9.290	2,064,300	9.1866	0.88%
2024-11-20	9.120	9.110	9.130	8.980	9.160	1,307,600	11,829,027	9.0464	9.120	9.110	9.130	8.980	9.160	1,307,600	9.0464	0.61%
2024-11-19	9.065	9.065	9.100	8.765	9.110	1,061,800	9,441,854	8.8923	9.065	9.065	9.100	8.765	9.110	1,061,800	8.8923	2.89%
2024-11-18	8.810	8.800	8.815	8.780	9.100	639,700	5,706,565	8.9207	8.810	8.800	8.815	8.780	9.100	639,700	8.9207	-1.45%
2024-11-15	8.940	8.930	8.955	8.925	9.365	671,800	6,085,546	9.0586	8.940	8.930	8.955	8.925	9.365	671,800	9.0586	-3.82%
2024-11-14	9.295	9.285	9.295	9.285	9.690	1,704,300	16,107,911	9.4513	9.295	9.285	9.295	9.285	9.690	1,704,300	9.4513	-4.08%
2024-11-13	9.690	9.690	9.700	9.475	9.690	888,100	8,492,441	9.5625	9.690	9.690	9.700	9.475	9.690	888,100	9.5625	1.68%
2024-11-12	9.530	9.510	9.525	9.440	9.875	2,235,900	21,663,567	9.6890	9.530	9.510	9.525	9.440	9.875	2,235,900	9.6890	-2.95%
2024-11-11	9.820	9.785	9.820	9.295	9.860	2,505,300	24,382,478	9.7324	9.820	9.785	9.820	9.295	9.860	2,505,300	9.7324	3.70%
2024-11-08	9.470	9.430	9.475	9.410	9.900	6,442,700	62,697,741	9.7316	9.470	9.430	9.475	9.410	9.900	6,442,700	9.7316	-0.94%
2024-11-07	9.560	9.560	9.570	9.150	9.630	6,404,000	60,144,149	9.3917	9.560	9.560	9.570	9.150	9.630	6,404,000	9.3917	1.16%
2024-11-06	9.450	9.230	9.450	9.050	9.600	4,023,900	37,385,646	9.2909	9.450	9.230	9.450	9.050	9.600	4,023,900	9.2909	1.39%
2024-11-05	9.320	9.320	9.325	8.860	9.335	1,865,000	17,186,208	9.2151	9.320	9.320	9.325	8.860	9.335	1,865,000	9.2151	4.95%
2024-11-04	8.880	8.880	8.895	8.775	8.905	1,236,400	10,930,964	8.8410	8.880	8.880	8.895	8.775	8.905	1,236,400	8.8410	1.60%
2024-11-01	8.740	8.735	8.740	8.735	9.050	1,125,800	9,941,944	8.8310	8.740	8.735	8.740	8.735	9.050	1,125,800	8.8310	-3.21%
2024-10-31	9.030	8.955	9.030	8.770	9.035	1,230,600	10,986,218	8.9275	9.030	8.955	9.030	8.770	9.035	1,230,600	8.9275	2.09%
2024-10-30	8.845	8.820	8.860	8.750	9.045	1,306,700	11,570,787	8.8550	8.845	8.820	8.860	8.750	9.045	1,306,700	8.8550	-1.94%
2024-10-29	9.020	9.025	9.040	9.010	9.300	2,419,400	22,097,019	9.1333	9.020	9.025	9.040	9.010	9.300	2,419,400	9.1333	-1.42%
2024-10-28	9.150	9.150	9.160	9.050	9.245	958,400	8,752,552	9.1325	9.150	9.150	9.160	9.050	9.245	958,400	9.1325	-1.08%
2024-10-25	9.250	9.250	9.300	9.060	9.430	1,756,900	16,284,317	9.2688	9.250	9.250	9.300	9.060	9.430	1,756,900	9.2688	1.76%
2024-10-24	9.090	9.090	9.095	9.000	9.160	858,700	7,785,049	9.0661	9.090	9.090	9.095	9.000	9.160	858,700	9.0661	-0.27%
2024-10-23	9.115	9.120	9.125	9.020	9.315	1,750,498	16,017,764	9.1504	9.115	9.120	9.125	9.020	9.315	1,750,498	9.1504	-0.16%
2024-10-22	9.130	9.130	9.175	9.005	9.280	2,100,700	19,199,246	9.1395	9.130	9.130	9.175	9.005	9.280	2,100,700	9.1395	-1.30%
2024-10-21	9.250	9.245	9.250	9.075	9.890	6,066,300	57,317,386	9.4485	9.250	9.245	9.250	9.075	9.890	6,066,300	9.4485	0.38%
2024-10-18	9.215	9.215	9.250	8.015	9.475	8,223,900	73,403,274	8.9256	9.215	9.215	9.250	8.015	9.475	8,223,900	8.9256	14.97%
2024-10-17	8.015	8.000	8.015	7.990	8.345	2,559,400	20,782,012	8.1199	8.015	8.000	8.015	7.990	8.345	2,559,400	8.1199	-0.68%
2024-10-16	8.070	8.070	8.080	8.050	8.265	3,883,800	31,559,444	8.1259	8.070	8.070	8.080	8.050	8.265	3,883,800	8.1259	-2.42%
2024-10-15	8.270	8.265	8.270	8.210	8.735	4,475,900	37,929,121	8.4741	8.270	8.265	8.270	8.210	8.735	4,475,900	8.4741	-4.00%
2024-10-14	8.615	8.615	8.620	8.085	8.700	10,512,400	87,905,494	8.3621	8.615	8.615	8.620	8.085	8.700	10,512,400	8.3621	-4.01%
2024-10-10	8.975	8.975	8.985	8.805	9.680	7,380,900	67,359,449	9.1262	8.975	8.975	8.985	8.805	9.680	7,380,900	9.1262	-2.55%
2024-10-09	9.210	9.235	9.280	8.750	10.20	14,775,700	140,802,586	9.5293	9.210	9.235	9.280	8.750	10.20	14,775,700	9.5293	-7.62%
2024-10-08	9.970	9.970	9.990	9.200	14.10	30,359,400	325,054,923	10.707	9.970	9.970	9.990	9.200	14.10	30,359,400	10.707	-23.25%
2024-10-07	12.99	12.99	13.00	11.85	14.90	42,776,035	588,140,206	13.749	12.99	12.99	13.00	11.85	14.90	42,776,035	13.749	14.35%
2024-10-04	11.36	11.35	11.36	10.74	12.70	16,591,900	193,739,304	11.677	11.36	11.35	11.36	10.74	12.70	16,591,900	11.677	4.99%
2024-10-03	10.82	10.80	10.82	10.50	15.00	10,982,400	131,079,744	11.935	10.82	10.80	10.82	10.50	15.00	10,982,400	11.935	-3.82%
2024-10-02	11.25	11.24	11.25	8.800	29.20	13,375,400	168,404,215	12.591	11.25	11.24	11.25	8.800	29.20	13,375,400	12.591	28.79%
2024-09-30	8.735	8.735	-	7.430	8.735	1,050,900	8,646,032	8.2273	8.735	8.735	-	7.430	8.735	1,050,900	8.2273	21.49%
2024-09-27	7.190	7.190	-	6.700	7.190	865,800	5,934,700	6.8546	7.190	7.190	-	6.700	7.190	865,800	6.8546	7.96%
2024-09-26	6.660	6.480	6.800	6.285	6.665	354,200	2,331,539	6.5825	6.660	6.480	6.800	6.285	6.665	354,200	6.5825	5.55%
2024-09-25	6.310	6.250	6.310	6.310	6.500	231,000	1,486,743	6.4361	6.310	6.250	6.310	6.310	6.500	231,000	6.4361	-0.16%
2024-09-24	6.320	6.200	6.320	6.020	6.320	234,700	1,462,319	6.2306	6.320	6.200	6.320	6.020	6.320	234,700	6.2306	4.64%
2024-09-23	6.040	6.000	6.130	6.035	6.120	9,600	58,299	6.0728	6.040	6.000	6.130	6.035	6.120	9,600	6.0728	-0.58%
2024-09-20	6.075	6.040	6.255	6.045	6.135	393,700	2,395,101	6.0836	6.075	6.040	6.255	6.045	6.135	393,700	6.0836	-0.98%
2024-09-19	6.135	6.120	6.255	6.015	6.135	43,100	264,103	6.1277	6.135	6.120	6.255	6.015	6.135	43,100	6.1277	-0.57%
2024-09-17	6.170	6.020	6.500	6.160	6.170	70,800	436,828	6.1699	6.170	6.020	6.500	6.160	6.170	70,800	6.1699	0.57%
2024-09-16	6.135	6.020	6.500	6.135	6.150	17,100	105,058	6.1437	6.135	6.020	6.500	6.135	6.150	17,100	6.1437	-0.32%
2024-09-13	6.155	6.020	6.500	6.130	6.200	192,100	1,184,606	6.1666	6.155	6.020	6.500	6.130	6.200	192,100	6.1666	-0.32%
2024-09-12	6.175	6.020	6.180	6.190	6.255	10,200	63,711	6.2462	6.175	6.020	6.180	6.190	6.255	10,200	6.2462	-0.72%
2024-09-11	6.220	6.190	6.615	6.190	6.220	31,000	192,790	6.2190	6.220	6.190	6.615	6.190	6.220	31,000	6.2190	0.48%
2024-09-10	6.190	6.100	6.615	6.080	6.190	81,200	502,304	6.1860	6.190	6.100	6.615	6.080	6.190	81,200	6.1860	0.57%
2024-09-09	6.155	6.110	6.160	6.140	6.250	26,900	167,605	6.2307	6.155	6.110	6.160	6.140	6.250	26,900	6.2307	-2.38%
2024-09-05	6.305	6.270	6.370	6.290	6.375	11,700	74,043	6.3285	6.305	6.270	6.370	6.290	6.375	11,700	6.3285	0.24%
2024-09-04	6.290	6.270	6.630	6.280	6.300	76,900	483,542	6.2879	6.290	6.270	6.630	6.280	6.300	76,900	6.2879	-0.71%
2024-09-03	6.335	6.310	6.630	6.350	6.355	34,400	218,482	6.3512	6.335	6.310	6.630	6.350	6.355	34,400	6.3512	0.72%
2024-09-02	6.290	6.275	6.345	6.280	6.400	45,000	286,762	6.3725	6.290	6.275	6.345	6.280	6.400	45,000	6.3725	-3.75%
2024-08-30	6.535	6.460	6.630	6.450	6.585	73,900	484,281	6.5532	6.535	6.460	6.630	6.450	6.585	73,900	6.5532	2.27%
2024-08-29	6.390	6.270	6.395	6.250	6.390	50,500	318,903	6.3149	6.390	6.270	6.395	6.250	6.390	50,500	6.3149	1.67%
2024-08-28	6.285	6.250	-	6.280	6.285	6,700	42,093	6.2825	6.285	6.250	-	6.280	6.285	6,700	6.2825	-0.40%
2024-08-27	6.310	6.260	-	6.310	6.330	20,600	130,386	6.3294	6.310	6.260	-	6.310	6.330	20,600	6.3294	-1.48%
2024-08-26	6.405	6.260	-	6.390	6.420	89,300	572,239	6.4081	6.405	6.260	-	6.390	6.420	89,300	6.4081	0.23%
2024-08-23	6.390	6.300	6.900	6.365	6.430	800	5,124	6.4050	6.390	6.300	6.900	6.365	6.430	800	6.4050	-0.54%
2024-08-22	6.425	6.300	6.900	6.400	6.445	131,600	846,356	6.4313	6.425	6.300	6.900	6.400	6.445	131,600	6.4313	-0.39%
2024-08-21	6.450	6.300	6.900	-	-	0	0	-	6.450	6.300	6.900	-	-	0	-	0.00%
2024-08-20	6.450	6.300	6.900	6.445	6.470	40,400	260,628	6.4512	6.450	6.300	6.900	6.445	6.470	40,400	6.4512	-1.83%
2024-08-19	6.570	6.300	6.900	6.590	6.630	105,100	695,552	6.6180	6.570	6.300	6.900	6.590	6.630	105,100	6.6180	0.08%
2024-08-16	6.565	6.280	6.890	6.565	6.565	1,000	6,565	6.5650	6.565	6.280	6.890	6.565	6.565	1,000	6.5650	-0.30%
2024-08-15	6.585	6.280	6.890	-	-	0	0	-	6.585	6.280	6.890	-	-	0	-	0.46%
2024-08-14	6.555	6.280	6.890	6.580	6.580	15,100	99,358	6.5800	6.555	6.280	6.890	6.580	6.580	15,100	6.5800	-0.30%
2024-08-13	6.575	6.280	6.890	6.550	6.550	30,000	196,500	6.5500	6.575	6.280	6.890	6.550	6.550	30,000	6.5500	0.38%
2024-08-12	6.550	6.280	6.550	6.540	6.540	100	654	6.5400	6.550	6.280	6.550	6.540	6.540	100	6.5400	-0.38%
2024-08-09	6.575	6.560	6.940	6.580	6.600	30,200	199,241	6.5974	6.575	6.560	6.940	6.580	6.600	30,200	6.5974	-0.30%
2024-08-08	6.595	6.530	6.940	6.535	6.650	30,500	201,072	6.5925	6.595	6.530	6.940	6.535	6.650	30,500	6.5925	0.53%
2024-08-07	6.560	-	6.940	6.590	6.620	30,000	198,200	6.6067	6.560	-	6.940	6.590	6.620	30,000	6.6067	-1.06%
2024-08-06	6.630	-	6.900	6.630	6.630	100	663	6.6300	6.630	-	6.900	6.630	6.630	100	6.6300	0.99%
2024-08-05	6.565	-	6.940	6.565	6.580	20,800	136,853	6.5795	6.565	-	6.940	6.565	6.580	20,800	6.5795	-2.38%
2024-08-02	6.725	6.500	6.940	6.730	6.800	26,700	180,034	6.7428	6.725	6.500	6.940	6.730	6.800	26,700	6.7428	-1.39%
2024-08-01	6.820	6.810	6.940	6.860	6.900	30,600	210,524	6.8799	6.820	6.810	6.940	6.860	6.900	30,600	6.8799	-1.23%
2024-07-31	6.905	6.760	6.905	6.700	6.905	37,100	252,784	6.8136	6.905	6.760	6.905	6.700	6.905	37,100	6.8136	6.23%
2024-07-30	6.500	6.460	-	6.425	6.515	200,600	1,293,802	6.4497	6.500	6.460	-	6.425	6.515	200,600	6.4497	-0.15%
2024-07-29	6.510	6.425	-	6.515	6.560	33,100	216,996	6.5558	6.510	6.425	-	6.515	6.560	33,100	6.5558	-1.21%
2024-07-26	6.590	6.425	-	6.580	6.620	105,400	694,626	6.5904	6.590	6.425	-	6.580	6.620	105,400	6.5904	0.15%
2024-07-25	6.580	6.425	6.625	6.500	6.610	31,400	207,445	6.6065	6.580	6.425	6.625	6.500	6.610	31,400	6.6065	1.15%
2024-07-24	6.505	6.425	6.570	6.500	6.570	5,300	34,471	6.5040	6.505	6.425	6.570	6.500	6.570	5,300	6.5040	-0.99%
2024-07-23	6.570	6.425	6.850	6.565	6.680	11,500	76,647	6.6650	6.570	6.425	6.850	6.565	6.680	11,500	6.6650	-4.09%
2024-07-22	6.850	6.425	-	6.840	6.900	21,900	149,895	6.8445	6.850	6.425	-	6.840	6.900	21,900	6.8445	0.37%
2024-07-19	6.825	6.425	-	6.795	6.825	59,500	405,537	6.8157	6.825	6.425	-	6.795	6.825	59,500	6.8157	1.34%
2024-07-18	6.735	6.635	-	6.735	6.735	100	673	6.7300	6.735	6.635	-	6.735	6.735	100	6.7300	0.82%
2024-07-17	6.680	6.480	6.720	6.680	6.700	30,600	204,710	6.6899	6.680	6.480	6.720	6.680	6.700	30,600	6.6899	-0.22%
2024-07-16	6.695	6.425	-	6.550	6.695	12,500	83,038	6.6430	6.695	6.425	-	6.550	6.695	12,500	6.6430	2.06%
2024-07-15	6.560	6.500	6.660	6.550	6.570	10,400	68,308	6.5681	6.560	6.500	6.660	6.550	6.570	10,400	6.5681	-0.46%
2024-07-12	6.590	6.550	6.660	6.545	6.590	76,700	502,751	6.5548	6.590	6.550	6.660	6.545	6.590	76,700	6.5548	0.30%
2024-07-11	6.570	6.540	6.570	6.570	6.570	500	3,285	6.5700	6.570	6.540	6.570	6.570	6.570	500	6.5700	1.23%
2024-07-10	6.490	6.490	7.200	6.490	6.515	24,600	159,981	6.5033	6.490	6.490	7.200	6.490	6.515	24,600	6.5033	-0.15%
2024-07-09	6.500	6.495	7.200	6.320	6.500	91,100	582,863	6.3981	6.500	6.495	7.200	6.320	6.500	91,100	6.3981	2.69%
2024-07-08	6.330	6.300	6.375	6.330	6.400	60,500	385,925	6.3789	6.330	6.300	6.375	6.330	6.400	60,500	6.3789	-0.94%
2024-07-05	6.390	6.385	7.200	6.260	6.390	79,700	500,689	6.2822	6.390	6.385	7.200	6.260	6.390	79,700	6.2822	1.43%
2024-07-04	6.300	-	6.525	6.300	6.435	42,100	269,193	6.3941	6.300	-	6.525	6.300	6.435	42,100	6.3941	-1.95%
2024-07-03	6.425	6.380	6.550	6.345	6.425	32,300	205,765	6.3704	6.425	6.380	6.550	6.345	6.425	32,300	6.3704	0.39%
2024-07-02	6.400	6.370	7.200	6.400	6.450	2,800	18,025	6.4375	6.400	6.370	7.200	6.400	6.450	2,800	6.4375	-1.99%
2024-06-28	6.530	-	7.200	6.560	6.575	3,200	20,995	6.5609	6.530	-	7.200	6.560	6.575	3,200	6.5609	0.00%
2024-06-27	6.530	-	7.200	6.520	6.590	10,800	70,612	6.5381	6.530	-	7.200	6.520	6.590	10,800	6.5381	-2.39%
2024-06-26	6.690	6.480	7.200	6.560	6.690	2,600	17,137	6.5912	6.690	6.480	7.200	6.560	6.690	2,600	6.5912	1.98%
2024-06-25	6.560	6.500	6.660	6.555	6.690	37,600	249,845	6.6448	6.560	6.500	6.660	6.555	6.690	37,600	6.6448	-2.96%
2024-06-24	6.760	-	7.200	6.755	6.875	40,200	272,910	6.7888	6.760	-	7.200	6.755	6.875	40,200	6.7888	-2.45%
2024-06-21	6.930	6.800	7.200	6.870	6.930	20,200	139,974	6.9294	6.930	6.800	7.200	6.870	6.930	20,200	6.9294	0.36%
2024-06-20	6.905	6.900	7.005	6.890	7.020	30,600	213,146	6.9656	6.905	6.900	7.005	6.890	7.020	30,600	6.9656	-0.22%
2024-06-19	6.920	6.770	7.200	6.870	6.925	12,200	84,079	6.8917	6.920	6.770	7.200	6.870	6.925	12,200	6.8917	-0.29%
2024-06-18	6.940	6.770	6.960	6.920	6.985	25,900	179,906	6.9462	6.940	6.770	6.960	6.920	6.985	25,900	6.9462	0.00%
2024-06-17	6.940	6.770	7.200	6.920	6.940	4,400	30,508	6.9336	6.940	6.770	7.200	6.920	6.940	4,400	6.9336	0.29%
2024-06-14	6.920	6.915	7.200	6.920	6.950	3,400	23,536	6.9224	6.920	6.915	7.200	6.920	6.950	3,400	6.9224	-1.14%
2024-06-13	7.000	6.980	7.070	6.990	7.010	12,000	83,996	6.9997	7.000	6.980	7.070	6.990	7.010	12,000	6.9997	0.94%
2024-06-12	6.935	6.600	7.000	6.935	6.975	25,000	174,320	6.9728	6.935	6.600	7.000	6.935	6.975	25,000	6.9728	-0.29%
2024-06-11	6.955	6.600	6.955	6.890	6.955	1,400	9,711	6.9364	6.955	6.600	6.955	6.890	6.955	1,400	6.9364	2.66%
2024-06-07	6.775	6.750	6.875	6.755	6.850	136,700	930,932	6.8100	6.775	6.750	6.875	6.755	6.850	136,700	6.8100	-1.09%
2024-06-06	6.850	6.600	6.905	6.900	6.905	12,200	84,200	6.9016	6.850	6.600	6.905	6.900	6.905	12,200	6.9016	-0.87%
2024-06-05	6.910	6.600	6.980	-	-	0	0	-	6.910	6.600	6.980	-	-	0	-	0.00%
2024-06-04	6.910	6.600	7.750	6.865	6.910	300	2,064	6.8800	6.910	6.600	7.750	6.865	6.910	300	6.8800	0.66%
2024-06-03	6.865	6.820	6.940	6.850	6.850	5,000	34,250	6.8500	6.865	6.820	6.940	6.850	6.850	5,000	6.8500	0.59%
2024-05-31	6.825	6.600	6.895	6.830	6.900	433,400	2,990,387	6.8998	6.825	6.600	6.895	6.830	6.900	433,400	6.8998	-0.15%
2024-05-30	6.835	6.600	6.840	6.750	6.840	4,700	31,998	6.8081	6.835	6.600	6.840	6.750	6.840	4,700	6.8081	1.41%
2024-05-29	6.740	6.600	6.770	6.720	6.780	58,100	392,158	6.7497	6.740	6.600	6.770	6.720	6.780	58,100	6.7497	0.00%
2024-05-28	6.740	6.710	6.770	6.740	6.800	16,000	108,570	6.7856	6.740	6.710	6.770	6.740	6.800	16,000	6.7856	-0.15%
2024-05-27	6.750	-	6.780	6.600	6.760	3,900	26,069	6.6844	6.750	-	6.780	6.600	6.760	3,900	6.6844	1.12%
2024-05-24	6.675	-	6.800	6.650	6.735	223,900	1,496,178	6.6823	6.675	-	6.800	6.650	6.735	223,900	6.6823	-1.77%
2024-05-23	6.795	6.790	7.160	6.785	6.895	73,700	502,875	6.8233	6.795	6.790	7.160	6.785	6.895	73,700	6.8233	-1.81%
2024-05-22	6.920	6.865	7.160	6.870	6.920	4,200	29,014	6.9081	6.920	6.865	7.160	6.870	6.920	4,200	6.9081	0.51%
2024-05-21	6.885	6.860	7.160	6.870	6.930	39,100	270,062	6.9070	6.885	6.860	7.160	6.870	6.930	39,100	6.9070	-0.86%
2024-05-20	6.945	6.940	6.960	6.950	6.980	4,200	29,271	6.9693	6.945	6.940	6.960	6.950	6.980	4,200	6.9693	-0.86%
2024-05-17	7.005	6.955	7.200	7.000	7.010	4,700	32,932	7.0068	7.005	6.955	7.200	7.000	7.010	4,700	7.0068	1.74%
2024-05-16	6.885	6.680	6.885	6.895	6.970	87,900	609,812	6.9376	6.885	6.680	6.885	6.895	6.970	87,900	6.9376	-1.92%
2024-05-14	7.020	7.010	7.410	7.030	7.040	1,800	12,655	7.0306	7.020	7.010	7.410	7.030	7.040	1,800	7.0306	-0.43%
2024-05-13	7.050	7.030	7.410	7.045	7.065	5,800	40,881	7.0484	7.050	7.030	7.410	7.045	7.065	5,800	7.0484	-0.28%
2024-05-10	7.070	7.060	7.410	7.070	7.160	11,000	77,814	7.0740	7.070	7.060	7.410	7.070	7.160	11,000	7.0740	-2.01%
2024-05-09	7.215	7.185	7.410	7.100	7.215	77,400	555,448	7.1763	7.215	7.185	7.410	7.100	7.215	77,400	7.1763	2.92%
2024-05-08	7.010	7.000	7.410	7.010	7.040	8,100	56,791	7.0112	7.010	7.000	7.410	7.010	7.040	8,100	7.0112	-1.61%
2024-05-07	7.125	6.500	7.200	7.130	7.180	15,500	110,890	7.1542	7.125	6.500	7.200	7.130	7.180	15,500	7.1542	-0.77%
2024-05-06	7.180	7.130	7.450	7.180	7.245	457,100	3,302,641	7.2252	7.180	7.130	7.450	7.180	7.245	457,100	7.2252	-0.90%
2024-05-03	7.245	7.200	7.450	7.230	7.280	214,900	1,559,189	7.2554	7.245	7.200	7.450	7.230	7.280	214,900	7.2554	1.26%
2024-05-02	7.155	6.500	7.300	7.125	7.180	360,700	2,576,549	7.1432	7.155	6.500	7.300	7.125	7.180	360,700	7.1432	0.49%
2024-04-30	7.120	7.100	7.160	7.110	7.165	15,300	108,902	7.1178	7.120	7.100	7.160	7.110	7.165	15,300	7.1178	-0.63%
2024-04-29	7.165	7.000	7.300	7.160	7.235	42,500	306,611	7.2144	7.165	7.000	7.300	7.160	7.235	42,500	7.2144	2.72%
2024-04-26	6.975	6.900	7.700	6.905	6.980	19,600	135,992	6.9384	6.975	6.900	7.700	6.905	6.980	19,600	6.9384	2.88%
2024-04-25	6.780	6.500	7.700	6.780	6.800	1,900	12,912	6.7958	6.780	6.500	7.700	6.780	6.800	1,900	6.7958	-0.44%
2024-04-24	6.810	6.810	7.700	6.805	6.815	95,700	652,083	6.8138	6.810	6.810	7.700	6.805	6.815	95,700	6.8138	1.34%
2024-04-23	6.720	6.700	6.775	6.720	6.770	2,400	16,168	6.7367	6.720	6.700	6.775	6.720	6.770	2,400	6.7367	-0.74%
2024-04-22	6.770	6.660	7.700	6.680	6.770	7,700	52,111	6.7677	6.770	6.660	7.700	6.680	6.770	7,700	6.7677	0.15%
2024-04-19	6.760	6.740	7.700	6.735	6.900	14,400	98,310	6.8271	6.760	6.740	7.700	6.735	6.900	14,400	6.8271	-2.31%
2024-04-18	6.920	6.860	7.700	6.880	7.000	20,200	140,989	6.9797	6.920	6.860	7.700	6.880	7.000	20,200	6.9797	-0.36%
2024-04-17	6.945	6.945	7.700	-	-	0	0	-	6.945	6.945	7.700	-	-	0	-	2.51%
2024-04-16	6.775	6.500	7.700	6.800	6.825	10,100	68,930	6.8248	6.775	6.500	7.700	6.800	6.825	10,100	6.8248	-2.10%
2024-04-15	6.920	6.500	7.700	6.800	6.930	6,700	45,748	6.8281	6.920	6.500	7.700	6.800	6.930	6,700	6.8281	1.32%
2024-04-12	6.830	6.810	7.700	6.830	6.860	15,200	104,016	6.8432	6.830	6.810	7.700	6.830	6.860	15,200	6.8432	0.22%
2024-04-11	6.815	6.500	7.700	6.810	6.880	314,000	2,157,853	6.8721	6.815	6.500	7.700	6.810	6.880	314,000	6.8721	0.22%
2024-04-10	6.800	6.800	6.940	6.800	6.895	33,700	231,317	6.8640	6.800	6.800	6.940	6.800	6.895	33,700	6.8640	-1.73%
2024-04-09	6.920	6.500	7.700	-	-	0	0	-	6.920	6.500	7.700	-	-	0	-	1.02%
2024-04-08	6.850	6.850	6.950	6.850	6.945	39,700	273,769	6.8959	6.850	6.850	6.950	6.850	6.945	39,700	6.8959	-1.93%
2024-04-05	6.985	6.100	7.700	6.945	6.950	74,900	520,371	6.9475	6.985	6.100	7.700	6.945	6.950	74,900	6.9475	-0.29%
2024-04-03	7.005	6.970	7.700	6.980	7.080	8,200	57,427	7.0033	7.005	6.970	7.700	6.980	7.080	8,200	7.0033	-1.75%
2024-04-02	7.130	-	7.700	7.135	7.160	1,200	8,587	7.1558	7.130	-	7.700	7.135	7.160	1,200	7.1558	1.13%
2024-03-28	7.050	6.960	7.700	6.995	7.125	32,400	227,607	7.0249	7.050	6.960	7.700	6.995	7.125	32,400	7.0249	1.22%
2024-03-27	6.965	-	7.700	7.025	7.100	56,800	401,904	7.0758	6.965	-	7.700	7.025	7.100	56,800	7.0758	-2.52%
2024-03-26	7.145	7.100	7.250	7.165	7.170	800	5,733	7.1663	7.145	7.100	7.250	7.165	7.170	800	7.1663	-1.58%
2024-03-25	7.260	7.100	7.265	7.260	7.275	20,800	151,118	7.2653	7.260	7.100	7.265	7.260	7.275	20,800	7.2653	-0.89%
2024-03-22	7.325	7.260	-	7.325	7.445	90,800	674,640	7.4300	7.325	7.260	-	7.325	7.445	90,800	7.4300	-2.59%
2024-03-21	7.520	7.500	-	7.525	7.705	18,100	139,129	7.6867	7.520	7.500	-	7.525	7.705	18,100	7.6867	-0.46%
2024-03-20	7.555	7.520	-	7.525	7.525	100	752	7.5200	7.555	7.520	-	7.525	7.525	100	7.5200	-0.33%
2024-03-19	7.580	7.260	-	7.580	7.670	224,100	1,715,965	7.6571	7.580	7.260	-	7.580	7.670	224,100	7.6571	-1.56%
2024-03-18	7.700	7.670	-	7.580	7.695	62,900	483,857	7.6925	7.700	7.670	-	7.580	7.695	62,900	7.6925	1.52%
2024-03-15	7.585	7.410	-	7.415	7.590	167,500	1,243,669	7.4249	7.585	7.410	-	7.415	7.590	167,500	7.4249	1.27%
2024-03-14	7.490	7.260	-	7.490	7.560	85,200	641,511	7.5295	7.490	7.260	-	7.490	7.560	85,200	7.5295	-1.71%
2024-03-13	7.620	7.260	-	7.620	7.700	85,000	652,493	7.6764	7.620	7.260	-	7.620	7.700	85,000	7.6764	-0.65%
2024-03-12	7.670	7.670	-	7.640	7.750	14,100	108,454	7.6918	7.670	7.670	-	7.640	7.750	14,100	7.6918	0.33%
2024-03-11	7.645	7.650	7.690	7.450	7.585	103,200	774,298	7.5029	7.645	7.650	7.690	7.450	7.585	103,200	7.5029	2.07%
2024-03-08	7.490	7.260	7.690	7.390	7.490	2,900	21,600	7.4483	7.490	7.260	7.690	7.390	7.490	2,900	7.4483	1.08%
2024-03-07	7.410	7.260	7.600	7.410	7.525	10,600	78,578	7.4130	7.410	7.260	7.600	7.410	7.525	10,600	7.4130	-2.37%
2024-03-06	7.590	7.260	7.690	7.575	7.665	5,500	41,779	7.5962	7.590	7.260	7.690	7.575	7.665	5,500	7.5962	-0.07%
2024-03-05	7.595	7.260	7.640	7.595	7.615	95,900	728,384	7.5952	7.595	7.260	7.640	7.595	7.615	95,900	7.5952	-0.26%
2024-03-04	7.615	7.595	7.780	7.565	7.605	3,300	24,972	7.5673	7.615	7.595	7.780	7.565	7.605	3,300	7.5673	0.40%
2024-03-01	7.585	7.260	7.610	7.530	7.635	237,600	1,794,144	7.5511	7.585	7.260	7.610	7.530	7.635	237,600	7.5511	0.93%
2024-02-29	7.515	7.505	7.650	7.260	7.545	454,200	3,393,761	7.4720	7.515	7.505	7.650	7.260	7.545	454,200	7.4720	4.81%
2024-02-28	7.170	7.100	7.700	7.170	7.575	43,200	318,437	7.3712	7.170	7.100	7.700	7.170	7.575	43,200	7.3712	-3.69%
2024-02-27	7.445	7.300	7.700	7.100	7.445	143,400	1,052,896	7.3424	7.445	7.300	7.700	7.100	7.445	143,400	7.3424	3.69%
2024-02-26	7.180	-	7.180	7.150	7.265	33,100	238,621	7.2091	7.180	-	7.180	7.150	7.265	33,100	7.2091	0.91%
2024-02-23	7.115	7.050	7.380	7.055	7.155	228,800	1,627,469	7.1131	7.115	7.050	7.380	7.055	7.155	228,800	7.1131	-0.21%
2024-02-22	7.130	7.130	7.380	7.090	7.105	138,800	985,089	7.0972	7.130	7.130	7.380	7.090	7.105	138,800	7.0972	0.92%
2024-02-21	7.065	6.370	7.070	6.995	7.125	328,700	2,318,411	7.0533	7.065	6.370	7.070	6.995	7.125	328,700	7.0533	0.64%
2024-02-20	7.020	6.370	7.380	7.010	7.025	104,600	734,018	7.0174	7.020	6.370	7.380	7.010	7.025	104,600	7.0174	-0.92%
2024-02-19	7.085	6.370	7.190	7.010	7.090	453,900	3,191,294	7.0308	7.085	6.370	7.190	7.010	7.090	453,900	7.0308	-0.07%
2024-02-16	7.090	7.080	7.200	7.020	7.090	138,300	978,554	7.0756	7.090	7.080	7.200	7.020	7.090	138,300	7.0756	1.94%
2024-02-15	6.955	-	7.380	6.945	6.945	400	2,778	6.9450	6.955	-	7.380	6.945	6.945	400	6.9450	0.14%
2024-02-14	6.945	6.945	7.380	6.880	6.910	51,500	355,820	6.9091	6.945	6.945	7.380	6.880	6.910	51,500	6.9091	0.07%
2024-02-09	6.940	6.090	7.380	-	-	0	0	-	6.940	6.090	7.380	-	-	0	-	-0.50%
2024-02-08	6.975	6.090	6.990	6.975	7.165	371,800	2,627,237	7.0663	6.975	6.090	6.990	6.975	7.165	371,800	7.0663	-0.07%
2024-02-07	6.980	6.890	7.380	6.810	7.000	504,600	3,476,173	6.8890	6.980	6.890	7.380	6.810	7.000	504,600	6.8890	3.10%
2024-02-06	6.770	6.605	-	6.400	6.750	290,100	1,892,950	6.5252	6.770	6.605	-	6.400	6.750	290,100	6.5252	7.63%
2024-02-05	6.290	-	6.860	6.090	6.420	167,500	1,044,611	6.2365	6.290	-	6.860	6.090	6.420	167,500	6.2365	-0.94%
2024-02-02	6.350	-	6.555	6.125	6.360	498,800	3,116,654	6.2483	6.350	-	6.555	6.125	6.360	498,800	6.2483	-2.01%
2024-02-01	6.480	6.300	6.565	6.495	6.505	119,200	775,002	6.5017	6.480	6.300	6.565	6.495	6.505	119,200	6.5017	1.41%
2024-01-31	6.390	6.300	7.380	6.390	6.500	82,900	530,061	6.3940	6.390	6.300	7.380	6.390	6.500	82,900	6.3940	-1.54%
2024-01-30	6.490	6.300	7.380	6.490	6.700	7,600	49,647	6.5325	6.490	6.300	7.380	6.490	6.700	7,600	6.5325	-4.63%
2024-01-29	6.805	6.750	7.380	6.805	6.990	7,300	49,813	6.8237	6.805	6.750	7.380	6.805	6.990	7,300	6.8237	-2.65%
2024-01-26	6.990	6.300	7.380	6.995	7.085	48,000	339,288	7.0685	6.990	6.300	7.380	6.995	7.085	48,000	7.0685	-2.92%
2024-01-25	7.200	7.135	7.380	7.035	7.200	56,200	398,542	7.0915	7.200	7.135	7.380	7.035	7.200	56,200	7.0915	1.41%
2024-01-24	7.100	6.750	7.380	6.875	7.100	10,500	73,435	6.9938	7.100	6.750	7.380	6.875	7.100	10,500	6.9938	1.14%
2024-01-23	7.020	6.875	7.090	6.910	7.030	269,700	1,890,195	7.0085	7.020	6.875	7.090	6.910	7.030	269,700	7.0085	1.89%
2024-01-22	6.890	-	7.380	6.875	7.070	242,100	1,672,151	6.9069	6.890	-	7.380	6.875	7.070	242,100	6.9069	-3.64%
2024-01-19	7.150	-	7.200	-	-	0	0	-	7.150	-	7.200	-	-	0	-	0.49%
2024-01-18	7.115	7.105	7.380	7.000	7.040	11,600	81,204	7.0003	7.115	7.105	7.380	7.000	7.040	11,600	7.0003	0.42%
2024-01-17	7.085	7.070	7.380	7.165	7.165	36,500	261,522	7.1650	7.085	7.070	7.380	7.165	7.165	36,500	7.1650	-2.14%
2024-01-16	7.240	7.000	7.380	7.095	7.240	79,200	565,905	7.1453	7.240	7.000	7.380	7.095	7.240	79,200	7.1453	0.35%
2024-01-15	7.215	7.120	7.265	7.215	7.360	14,100	103,234	7.3216	7.215	7.120	7.265	7.215	7.360	14,100	7.3216	-1.37%
2024-01-12	7.315	7.300	7.315	7.315	7.400	9,200	67,649	7.3532	7.315	7.300	7.315	7.315	7.400	9,200	7.3532	-1.15%
2024-01-11	7.400	7.400	-	7.305	7.305	600	4,383	7.3050	7.400	7.400	-	7.305	7.305	600	7.3050	1.37%
2024-01-10	7.300	7.000	-	7.310	7.380	25,300	186,526	7.3726	7.300	7.000	-	7.310	7.380	25,300	7.3726	-0.54%
2024-01-09	7.340	7.000	7.400	7.450	7.450	10,200	75,990	7.4500	7.340	7.000	7.400	7.450	7.450	10,200	7.4500	0.34%
2024-01-08	7.315	7.000	-	7.315	7.550	20,700	153,393	7.4103	7.315	7.000	-	7.315	7.550	20,700	7.4103	-3.30%
2024-01-05	7.565	7.000	7.585	7.520	7.705	49,800	376,823	7.5667	7.565	7.000	7.585	7.520	7.705	49,800	7.5667	-2.01%
2024-01-04	7.720	7.725	-	7.690	7.810	17,300	134,798	7.7918	7.720	7.725	-	7.690	7.810	17,300	7.7918	-1.15%
2024-01-03	7.810	7.810	-	7.810	7.830	9,400	73,546	7.8240	7.810	7.810	-	7.810	7.830	9,400	7.8240	-1.01%
2024-01-02	7.890	7.800	8.030	7.890	7.890	100	789	7.8900	7.890	7.800	8.030	7.890	7.890	100	7.8900	-2.53%
2023-12-29	8.095	8.070	8.100	8.085	8.100	15,300	123,757	8.0887	8.095	8.070	8.100	8.085	8.100	15,300	8.0887	0.62%
2023-12-28	8.045	7.700	8.400	7.950	8.015	20,500	163,007	7.9516	8.045	7.700	8.400	7.950	8.015	20,500	7.9516	3.07%
2023-12-27	7.805	7.800	7.835	7.800	7.820	19,400	151,338	7.8009	7.805	7.800	7.835	7.800	7.820	19,400	7.8009	-1.39%
2023-12-22	7.915	7.890	7.940	7.895	8.010	5,400	42,752	7.9170	7.915	7.890	7.940	7.895	8.010	5,400	7.9170	-1.12%
2023-12-21	8.005	7.960	8.400	7.965	8.005	8,400	67,074	7.9850	8.005	7.960	8.400	7.965	8.005	8,400	7.9850	1.78%
2023-12-20	7.865	7.860	7.865	7.865	7.910	7,600	59,799	7.8683	7.865	7.860	7.865	7.865	7.910	7,600	7.8683	-0.76%
2023-12-19	7.925	7.880	8.000	7.900	7.935	5,500	43,534	7.9153	7.925	7.880	8.000	7.900	7.935	5,500	7.9153	0.06%
2023-12-18	7.920	7.900	7.940	7.920	7.970	26,000	205,992	7.9228	7.920	7.900	7.940	7.920	7.970	26,000	7.9228	-1.06%
2023-12-15	8.005	7.920	8.400	8.000	8.080	129,700	1,038,176	8.0044	8.005	7.920	8.400	8.000	8.080	129,700	8.0044	-0.93%
2023-12-14	8.080	7.920	8.080	8.115	8.125	3,000	24,353	8.1177	8.080	7.920	8.080	8.115	8.125	3,000	8.1177	0.50%
2023-12-13	8.040	7.920	8.155	8.035	8.110	11,700	94,811	8.1035	8.040	7.920	8.155	8.035	8.110	11,700	8.1035	-1.35%
2023-12-12	8.150	8.110	8.160	8.150	8.195	1,400	11,465	8.1893	8.150	8.110	8.160	8.150	8.195	1,400	8.1893	-0.55%
2023-12-11	8.195	8.115	8.210	8.060	8.210	6,400	52,423	8.1911	8.195	8.115	8.210	8.060	8.210	6,400	8.1911	0.80%
2023-12-08	8.130	8.130	-	8.000	8.150	141,200	1,150,072	8.1450	8.130	8.130	-	8.000	8.150	141,200	8.1450	1.88%
2023-12-07	7.980	7.950	-	7.920	7.980	18,000	143,281	7.9601	7.980	7.950	-	7.920	7.980	18,000	7.9601	-0.31%
2023-12-06	8.005	7.985	-	7.955	8.005	12,100	96,326	7.9608	8.005	7.985	-	7.955	8.005	12,100	7.9608	0.38%
2023-12-05	7.975	-	-	7.975	8.120	55,000	439,425	7.9895	7.975	-	-	7.975	8.120	55,000	7.9895	-2.15%
2023-12-04	8.150	-	8.200	8.210	8.210	3,000	24,630	8.2100	8.150	-	8.200	8.210	8.210	3,000	8.2100	-0.06%
2023-12-01	8.155	8.145	-	8.120	8.145	7,600	61,875	8.1414	8.155	8.145	-	8.120	8.145	7,600	8.1414	-0.31%
2023-11-30	8.180	8.160	8.200	8.170	8.180	50,800	415,040	8.1701	8.180	8.160	8.200	8.170	8.180	50,800	8.1701	0.00%
2023-11-29	8.180	-	8.180	-	-	0	0	-	8.180	-	8.180	-	-	0	-	0.00%
2023-11-28	8.180	8.140	-	8.160	8.160	200	1,632	8.1600	8.180	8.140	-	8.160	8.160	200	8.1600	0.00%
2023-11-27	8.180	-	-	8.140	8.140	500	4,070	8.1400	8.180	-	-	8.140	8.140	500	8.1400	0.49%
2023-11-24	8.140	-	8.210	8.155	8.155	300	2,446	8.1533	8.140	-	8.210	8.155	8.155	300	8.1533	-1.99%
2023-11-23	8.305	8.245	-	8.295	8.295	1,000	8,295	8.2950	8.305	8.245	-	8.295	8.295	1,000	8.2950	0.97%
2023-11-22	8.225	-	8.240	-	-	0	0	-	8.225	-	8.240	-	-	0	-	-1.32%
2023-11-21	8.335	-	8.340	8.340	8.430	21,400	180,022	8.4122	8.335	-	8.340	8.340	8.430	21,400	8.4122	-0.66%
2023-11-20	8.390	8.260	9.480	8.270	8.390	2,900	24,199	8.3445	8.390	8.260	9.480	8.270	8.390	2,900	8.3445	1.45%
2023-11-17	8.270	8.250	-	-	-	0	0	-	8.270	8.250	-	-	-	0	-	0.85%
2023-11-16	8.200	-	8.400	8.195	8.415	12,600	103,452	8.2105	8.200	-	8.400	8.195	8.415	12,600	8.2105	-2.61%
2023-11-15	8.420	8.300	8.450	8.420	8.455	96,000	809,990	8.4374	8.420	8.300	8.450	8.420	8.455	96,000	8.4374	0.54%
2023-11-14	8.375	-	9.480	8.300	8.395	43,800	364,651	8.3254	8.375	-	9.480	8.300	8.395	43,800	8.3254	0.72%
2023-11-13	8.315	8.250	9.480	8.255	8.300	241,000	1,992,322	8.2669	8.315	8.250	9.480	8.255	8.300	241,000	8.2669	0.67%
2023-11-10	8.260	-	8.260	8.240	8.285	192,500	1,588,717	8.2531	8.260	-	8.260	8.240	8.285	192,500	8.2531	-0.54%
2023-11-09	8.305	-	8.375	8.290	8.305	67,200	557,095	8.2901	8.305	-	8.375	8.290	8.305	67,200	8.2901	-0.95%
2023-11-08	8.385	-	-	8.310	8.440	5,600	46,854	8.3668	8.385	-	-	8.310	8.440	5,600	8.3668	0.84%
2023-11-07	8.315	-	8.315	-	-	0	0	-	8.315	-	8.315	-	-	0	-	-0.18%
2023-11-06	8.330	8.280	8.330	8.240	8.330	172,200	1,422,453	8.2605	8.330	8.280	8.330	8.240	8.330	172,200	8.2605	2.46%
2023-11-03	8.130	7.550	-	8.050	8.130	84,400	685,959	8.1275	8.130	7.550	-	8.050	8.130	84,400	8.1275	2.20%
2023-11-02	7.955	7.550	-	7.950	8.080	166,400	1,331,941	8.0045	7.955	7.550	-	7.950	8.080	166,400	8.0045	-1.12%
2023-11-01	8.045	8.030	-	8.045	8.075	34,100	274,390	8.0466	8.045	8.030	-	8.045	8.075	34,100	8.0466	-0.68%
2023-10-31	8.100	8.075	-	8.070	8.105	12,000	97,217	8.1014	8.100	8.075	-	8.070	8.105	12,000	8.1014	-0.12%
2023-10-30	8.110	8.110	-	8.010	8.110	1,200	9,712	8.0933	8.110	8.110	-	8.010	8.110	1,200	8.0933	1.06%
2023-10-27	8.025	8.000	-	7.900	8.025	7,900	62,632	7.9281	8.025	8.000	-	7.900	8.025	7,900	7.9281	1.71%
2023-10-26	7.890	7.800	-	7.805	7.890	2,500	19,609	7.8436	7.890	7.800	-	7.805	7.890	2,500	7.8436	-0.06%
2023-10-25	7.895	7.550	-	7.880	7.925	52,900	418,061	7.9029	7.895	7.550	-	7.880	7.925	52,900	7.9029	-0.06%
2023-10-24	7.900	7.690	-	7.810	7.930	294,500	2,307,670	7.8359	7.900	7.690	-	7.810	7.930	294,500	7.8359	-1.13%
2023-10-20	7.990	-	7.990	7.990	8.050	2,700	21,663	8.0233	7.990	-	7.990	7.990	8.050	2,700	8.0233	-1.24%
2023-10-19	8.090	-	-	8.080	8.155	141,900	1,151,072	8.1119	8.090	-	-	8.080	8.155	141,900	8.1119	-0.12%
2023-10-18	8.100	-	-	8.100	8.130	5,400	43,766	8.1048	8.100	-	-	8.100	8.130	5,400	8.1048	-0.61%
2023-10-17	8.150	8.130	-	8.115	8.120	4,000	32,470	8.1175	8.150	8.130	-	8.115	8.120	4,000	8.1175	0.43%
2023-10-16	8.115	-	-	8.100	8.185	82,000	668,814	8.1563	8.115	-	-	8.100	8.185	82,000	8.1563	-2.11%
2023-10-13	8.290	8.100	8.300	8.300	8.300	2,600	21,580	8.3000	8.290	8.100	8.300	8.300	8.300	2,600	8.3000	-1.13%
2023-10-12	8.385	8.250	-	8.300	8.390	900	7,488	8.3200	8.385	8.250	-	8.300	8.390	900	8.3200	1.21%
2023-10-11	8.285	8.200	-	8.265	8.265	95,000	785,175	8.2650	8.285	8.200	-	8.265	8.265	95,000	8.2650	1.04%
2023-10-10	8.200	-	8.230	8.200	8.300	37,200	305,192	8.2041	8.200	-	8.230	8.200	8.300	37,200	8.2041	-0.73%
2023-10-09	8.260	-	8.260	8.260	8.260	200	1,652	8.2600	8.260	-	8.260	8.260	8.260	200	8.2600	0.49%
2023-10-06	8.220	-	-	8.215	8.220	5,300	43,541	8.2153	8.220	-	-	8.215	8.220	5,300	8.2153	1.17%
2023-10-05	8.125	8.125	-	-	-	0	0	-	8.125	8.125	-	-	-	0	-	0.00%
2023-10-04	8.125	-	-	-	-	0	0	-	8.125	-	-	-	-	0	-	-0.73%
2023-10-03	8.185	-	8.200	8.180	8.190	18,400	150,513	8.1801	8.185	-	8.200	8.180	8.190	18,400	8.1801	-2.44%
2023-09-29	8.390	8.370	-	8.390	8.390	2,000	16,780	8.3900	8.390	8.370	-	8.390	8.390	2,000	8.3900	1.33%
2023-09-28	8.280	8.200	8.390	8.200	8.280	6,900	56,677	8.2141	8.280	8.200	8.390	8.200	8.280	6,900	8.2141	1.22%
2023-09-27	8.180	7.850	8.390	8.180	8.200	11,300	92,538	8.1892	8.180	7.850	8.390	8.180	8.200	11,300	8.1892	0.25%
2023-09-26	8.160	8.130	8.200	8.160	8.190	500	4,089	8.1780	8.160	8.130	8.200	8.160	8.190	500	8.1780	0.00%
2023-09-25	8.160	8.135	-	8.170	8.245	51,000	416,697	8.1705	8.160	8.135	-	8.170	8.245	51,000	8.1705	-1.03%
2023-09-22	8.245	8.180	-	8.100	8.180	20,900	169,357	8.1032	8.245	8.180	-	8.100	8.180	20,900	8.1032	2.55%
2023-09-21	8.040	8.010	8.090	8.030	8.085	38,300	309,212	8.0734	8.040	8.010	8.090	8.030	8.085	38,300	8.0734	-0.37%
2023-09-20	8.070	7.950	8.140	8.070	8.090	53,400	431,997	8.0898	8.070	7.950	8.140	8.070	8.090	53,400	8.0898	-0.98%
2023-09-19	8.150	8.110	8.160	8.115	8.155	8,900	72,439	8.1392	8.150	8.110	8.160	8.115	8.155	8,900	8.1392	-1.03%
2023-09-18	8.235	-	-	8.235	8.270	1,600	13,186	8.2413	8.235	-	-	8.235	8.270	1,600	8.2413	-0.42%
2023-09-15	8.270	8.270	8.305	8.235	8.345	40,200	333,970	8.3077	8.270	8.270	8.305	8.235	8.345	40,200	8.3077	-0.06%
2023-09-14	8.275	-	-	8.245	8.295	96,300	797,033	8.2766	8.275	-	-	8.245	8.295	96,300	8.2766	-0.24%
2023-09-13	8.295	-	-	8.290	8.365	9,500	78,878	8.3029	8.295	-	-	8.290	8.365	9,500	8.3029	-1.60%
2023-09-12	8.430	8.150	-	8.430	8.430	400	3,372	8.4300	8.430	8.150	-	8.430	8.430	400	8.4300	-0.94%
2023-09-11	8.510	8.510	8.540	8.380	8.545	43,300	364,421	8.4162	8.510	8.510	8.540	8.380	8.545	43,300	8.4162	1.55%
2023-09-07	8.380	8.380	8.500	8.380	8.620	201,800	1,696,731	8.4080	8.380	8.380	8.500	8.380	8.620	201,800	8.4080	-4.01%
2023-09-06	8.730	8.730	9.100	8.640	8.695	15,100	130,989	8.6748	8.730	8.730	9.100	8.640	8.695	15,100	8.6748	0.17%
2023-09-05	8.715	8.695	8.745	8.705	8.850	152,000	1,339,888	8.8151	8.715	8.695	8.745	8.705	8.850	152,000	8.8151	-2.08%
2023-09-04	8.900	8.780	9.900	8.775	8.905	160,100	1,413,797	8.8307	8.900	8.780	9.900	8.775	8.905	160,100	8.8307	0.34%
2023-08-31	8.870	8.855	8.950	8.790	8.890	72,000	637,231	8.8504	8.870	8.855	8.950	8.790	8.890	72,000	8.8504	0.91%
2023-08-30	8.790	8.790	-	8.755	8.925	205,000	1,813,559	8.8466	8.790	8.790	-	8.755	8.925	205,000	8.8466	2.33%
2023-08-29	8.590	8.530	-	8.350	8.620	87,700	742,647	8.4680	8.590	8.530	-	8.350	8.620	87,700	8.4680	4.31%
2023-08-28	8.235	8.235	8.565	8.235	8.565	52,300	446,237	8.5323	8.235	8.235	8.565	8.235	8.565	52,300	8.5323	1.10%
2023-08-25	8.145	8.120	-	8.145	8.250	7,400	60,427	8.1658	8.145	8.120	-	8.145	8.250	7,400	8.1658	-2.10%
2023-08-24	8.320	8.305	-	8.270	8.410	47,600	396,345	8.3266	8.320	8.305	-	8.270	8.410	47,600	8.3266	0.97%
2023-08-23	8.240	-	8.240	8.310	8.335	50,500	420,784	8.3324	8.240	-	8.240	8.310	8.335	50,500	8.3324	-1.96%
2023-08-22	8.405	8.405	-	8.270	8.405	11,300	94,709	8.3813	8.405	8.405	-	8.270	8.405	11,300	8.3813	1.39%
2023-08-21	8.290	8.290	8.330	8.285	8.390	11,600	96,916	8.3548	8.290	8.290	8.330	8.285	8.390	11,600	8.3548	-1.43%
2023-08-18	8.410	8.400	-	8.400	8.560	31,500	266,407	8.4574	8.410	8.400	-	8.400	8.560	31,500	8.4574	-0.83%
2023-08-17	8.480	8.460	-	8.490	8.500	24,400	207,200	8.4918	8.480	8.460	-	8.490	8.500	24,400	8.4918	0.71%
2023-08-16	8.420	-	-	8.420	8.535	17,400	147,772	8.4926	8.420	-	-	8.420	8.535	17,400	8.4926	-1.29%
2023-08-15	8.530	8.510	9.900	8.475	8.675	9,100	77,891	8.5595	8.530	8.510	9.900	8.475	8.675	9,100	8.5595	-1.90%
2023-08-14	8.695	8.685	8.720	8.625	8.755	30,300	263,756	8.7048	8.695	8.685	8.720	8.625	8.755	30,300	8.7048	-1.64%
2023-08-11	8.840	8.820	8.900	8.810	8.980	29,400	261,367	8.8900	8.840	8.820	8.900	8.810	8.980	29,400	8.8900	-2.10%
2023-08-10	9.030	9.030	9.900	9.010	9.030	17,400	156,914	9.0180	9.030	9.030	9.900	9.010	9.030	17,400	9.0180	-0.28%
2023-08-09	9.055	9.000	9.075	9.055	9.075	2,000	18,127	9.0635	9.055	9.000	9.075	9.055	9.075	2,000	9.0635	-0.22%
2023-08-08	9.075	9.075	9.900	9.075	9.135	78,000	709,655	9.0981	9.075	9.075	9.900	9.075	9.135	78,000	9.0981	-1.04%
2023-08-07	9.170	9.120	9.900	9.170	9.200	16,000	146,870	9.1794	9.170	9.120	9.900	9.170	9.200	16,000	9.1794	-0.76%
2023-08-04	9.240	9.235	9.240	9.220	9.280	2,300	21,251	9.2396	9.240	9.235	9.240	9.220	9.280	2,300	9.2396	1.32%
2023-08-03	9.120	9.120	9.160	9.120	9.170	23,500	215,385	9.1653	9.120	9.120	9.160	9.120	9.170	23,500	9.1653	-0.65%
2023-08-02	9.180	9.115	9.200	9.115	9.185	15,300	140,214	9.1643	9.180	9.115	9.200	9.115	9.185	15,300	9.1643	0.33%
2023-08-01	9.150	9.150	-	9.150	9.200	12,700	116,495	9.1728	9.150	9.150	-	9.150	9.200	12,700	9.1728	-0.65%
2023-07-31	9.210	9.210	9.270	9.210	9.240	133,300	1,230,436	9.2306	9.210	9.210	9.270	9.210	9.240	133,300	9.2306	0.66%
2023-07-28	9.150	9.150	-	8.990	9.150	113,700	1,035,575	9.1080	9.150	9.150	-	8.990	9.150	113,700	9.1080	0.66%
2023-07-27	9.090	9.040	9.160	9.050	9.180	28,300	257,900	9.1131	9.090	9.040	9.160	9.050	9.180	28,300	9.1131	-0.60%
2023-07-26	9.145	9.145	-	9.140	9.225	136,300	1,246,930	9.1484	9.145	9.145	-	9.140	9.225	136,300	9.1484	-0.87%
2023-07-25	9.225	9.130	-	9.145	9.230	12,300	113,235	9.2061	9.225	9.130	-	9.145	9.230	12,300	9.2061	2.73%
2023-07-24	8.980	-	-	8.980	9.030	10,700	96,580	9.0262	8.980	-	-	8.980	9.030	10,700	9.0262	-1.32%
2023-07-21	9.100	9.050	-	9.100	9.160	12,000	109,584	9.1320	9.100	9.050	-	9.100	9.160	12,000	9.1320	-0.38%
2023-07-20	9.135	9.080	-	9.140	9.190	6,500	59,660	9.1785	9.135	9.080	-	9.140	9.190	6,500	9.1785	-0.71%
2023-07-19	9.200	9.180	9.260	9.175	9.320	39,400	362,573	9.2024	9.200	9.180	9.260	9.175	9.320	39,400	9.2024	-1.18%
2023-07-18	9.310	9.200	-	9.310	9.405	110,500	1,031,275	9.3328	9.310	9.200	-	9.310	9.405	110,500	9.3328	-2.00%
2023-07-14	9.500	9.460	-	9.490	9.590	14,100	134,440	9.5348	9.500	9.460	-	9.490	9.590	14,100	9.5348	0.11%
2023-07-13	9.490	9.435	9.530	9.425	9.490	4,800	45,363	9.4506	9.490	9.435	9.530	9.425	9.490	4,800	9.4506	1.17%
2023-07-12	9.380	9.350	10.50	9.380	9.600	15,700	149,271	9.5077	9.380	9.350	10.50	9.380	9.600	15,700	9.5077	-1.11%
2023-07-11	9.485	9.485	10.50	9.385	9.455	5,200	49,156	9.4531	9.485	9.485	10.50	9.385	9.455	5,200	9.4531	1.07%
2023-07-10	9.385	9.385	10.50	9.380	9.490	2,600	24,447	9.4027	9.385	9.385	10.50	9.380	9.490	2,600	9.4027	0.27%
2023-07-07	9.360	9.320	10.50	9.335	9.450	94,100	881,098	9.3634	9.360	9.320	10.50	9.335	9.450	94,100	9.3634	-0.95%
2023-07-06	9.450	9.420	10.50	9.450	9.500	12,800	121,305	9.4770	9.450	9.420	10.50	9.450	9.500	12,800	9.4770	-0.68%
2023-07-05	9.515	9.480	9.515	9.530	9.600	37,400	357,594	9.5613	9.515	9.480	9.515	9.530	9.600	37,400	9.5613	-0.89%
2023-07-04	9.600	9.550	10.50	9.520	9.600	6,000	57,290	9.5483	9.600	9.550	10.50	9.520	9.600	6,000	9.5483	0.84%
2023-07-03	9.520	9.495	10.50	9.475	9.555	10,300	97,943	9.5090	9.520	9.495	10.50	9.475	9.555	10,300	9.5090	0.47%
2023-06-30	9.475	9.470	10.50	9.475	9.520	9,200	87,217	9.4801	9.475	9.470	10.50	9.475	9.520	9,200	9.4801	-0.05%
2023-06-29	9.480	9.420	10.50	9.475	9.500	29,000	274,805	9.4760	9.480	9.420	10.50	9.475	9.500	29,000	9.4760	-0.63%
2023-06-28	9.540	9.420	10.50	9.420	9.540	76,400	726,104	9.5040	9.540	9.420	10.50	9.420	9.540	76,400	9.5040	-0.78%
2023-06-27	9.615	9.570	-	9.525	9.615	27,700	264,718	9.5566	9.615	9.570	-	9.525	9.615	27,700	9.5566	0.89%
2023-06-26	9.530	9.490	-	9.530	9.665	27,200	260,026	9.5598	9.530	9.490	-	9.530	9.665	27,200	9.5598	-0.57%
2023-06-23	9.585	9.510	-	9.570	9.600	62,000	593,921	9.5794	9.585	9.510	-	9.570	9.600	62,000	9.5794	-1.44%
2023-06-21	9.725	9.680	9.740	9.740	10.01	6,700	66,912	9.9869	9.725	9.680	9.740	9.740	10.01	6,700	9.9869	-3.62%
2023-06-20	10.09	9.800	-	9.985	10.10	1,500	15,064	10.043	10.09	9.800	-	9.985	10.10	1,500	10.043	-0.39%
2023-06-19	10.13	-	11.00	10.06	10.14	114,700	1,157,919	10.095	10.13	-	11.00	10.06	10.14	114,700	10.095	0.60%
2023-06-16	10.07	10.00	10.13	10.05	10.10	31,200	314,083	10.067	10.07	10.00	10.13	10.05	10.10	31,200	10.067	1.77%
2023-06-15	9.895	9.880	11.00	9.870	9.900	4,600	45,436	9.8774	9.895	9.880	11.00	9.870	9.900	4,600	9.8774	-0.20%
2023-06-14	9.915	9.865	-	9.880	9.940	97,600	968,727	9.9255	9.915	9.865	-	9.880	9.940	97,600	9.9255	0.05%
2023-06-13	9.910	8.855	-	9.795	9.935	117,000	1,157,402	9.8923	9.910	8.855	-	9.795	9.935	117,000	9.8923	0.87%
2023-06-12	9.825	8.855	-	9.825	9.905	15,400	152,220	9.8844	9.825	8.855	-	9.825	9.905	15,400	9.8844	-0.61%
2023-06-09	9.885	9.875	10.16	9.680	9.875	7,600	74,693	9.8280	9.885	9.875	10.16	9.680	9.875	7,600	9.8280	2.12%
2023-06-08	9.680	9.600	9.750	9.655	9.700	16,900	163,426	9.6702	9.680	9.600	9.750	9.655	9.700	16,900	9.6702	-1.27%
2023-06-07	9.805	9.700	9.840	9.800	9.865	8,400	82,665	9.8411	9.805	9.700	9.840	9.800	9.865	8,400	9.8411	-0.61%
2023-06-06	9.865	9.810	9.880	9.800	10.01	13,700	136,810	9.9861	9.865	9.810	9.880	9.800	10.01	13,700	9.9861	-2.33%
2023-06-05	10.10	-	10.18	10.10	10.29	13,500	138,126	10.232	10.10	-	10.18	10.10	10.29	13,500	10.232	-0.39%
2023-06-02	10.14	10.13	-	10.10	10.21	16,700	169,362	10.141	10.14	10.13	-	10.10	10.21	16,700	10.141	0.30%
2023-06-01	10.11	9.700	10.16	10.12	10.19	17,400	176,258	10.130	10.11	9.700	10.16	10.12	10.19	17,400	10.130	0.10%
2023-05-31	10.10	9.970	-	10.03	10.10	35,800	360,072	10.058	10.10	9.970	-	10.03	10.10	35,800	10.058	0.30%
2023-05-30	10.07	9.850	10.08	9.935	10.07	18,300	183,658	10.036	10.07	9.850	10.08	9.935	10.07	18,300	10.036	1.31%
2023-05-29	9.940	9.850	10.15	9.985	10.04	5,100	51,145	10.028	9.940	9.850	10.15	9.985	10.04	5,100	10.028	0.76%
2023-05-25	9.865	9.865	10.05	9.760	9.875	18,000	176,979	9.8322	9.865	9.865	10.05	9.760	9.875	18,000	9.8322	0.87%
2023-05-24	9.780	9.760	10.14	9.740	9.900	74,800	730,992	9.7726	9.780	9.760	10.14	9.740	9.900	74,800	9.7726	-1.01%
2023-05-23	9.880	9.800	9.925	9.880	9.925	8,000	79,315	9.9144	9.880	9.800	9.925	9.880	9.925	8,000	9.9144	-1.59%
2023-05-22	10.04	10.00	-	10.04	10.09	31,500	316,310	10.042	10.04	10.00	-	10.04	10.09	31,500	10.042	-0.89%
2023-05-19	10.13	9.900	-	10.09	10.14	4,700	47,640	10.136	10.13	9.900	-	10.09	10.14	4,700	10.136	0.40%
2023-05-18	10.09	10.06	-	10.04	10.15	53,500	541,694	10.125	10.09	10.06	-	10.04	10.15	53,500	10.125	0.40%
2023-05-17	10.05	9.900	-	10.05	10.12	20,200	204,275	10.113	10.05	9.900	-	10.05	10.12	20,200	10.113	-0.79%
2023-05-16	10.13	9.900	-	10.10	10.13	2,000	20,230	10.115	10.13	9.900	-	10.10	10.13	2,000	10.115	0.60%
2023-05-15	10.07	10.06	-	9.930	10.13	87,500	885,626	10.121	10.07	10.06	-	9.930	10.13	87,500	10.121	0.20%
2023-05-12	10.05	10.00	-	10.05	10.24	11,500	116,739	10.151	10.05	10.00	-	10.05	10.24	11,500	10.151	-0.79%
2023-05-11	10.13	10.10	10.16	10.12	10.20	11,300	115,119	10.188	10.13	10.10	10.16	10.12	10.20	11,300	10.188	0.00%
2023-05-10	10.13	10.13	-	10.10	10.30	63,300	644,302	10.179	10.13	10.13	-	10.10	10.30	63,300	10.179	-1.55%
2023-05-09	10.29	10.23	12.00	10.29	10.38	6,500	67,160	10.332	10.29	10.23	12.00	10.29	10.38	6,500	10.332	-2.09%
2023-05-08	10.51	10.50	12.00	10.41	10.58	114,400	1,202,797	10.514	10.51	10.50	12.00	10.41	10.58	114,400	10.514	0.48%
2023-05-05	10.46	10.35	10.46	10.49	10.55	4,600	48,318	10.504	10.46	10.35	10.46	10.49	10.55	4,600	10.504	-0.95%
2023-05-04	10.56	10.50	10.64	10.56	10.72	6,900	73,584	10.664	10.56	10.50	10.64	10.56	10.72	6,900	10.664	0.09%
2023-05-03	10.55	10.55	10.70	10.55	10.55	4,000	42,200	10.550	10.55	10.55	10.70	10.55	10.55	4,000	10.550	-1.68%
2023-05-02	10.73	10.73	10.75	10.66	10.87	10,400	112,964	10.862	10.73	10.73	10.75	10.66	10.87	10,400	10.862	-0.19%
2023-04-28	10.75	10.40	-	10.67	10.72	4,500	48,126	10.695	10.75	10.40	-	10.67	10.72	4,500	10.695	1.13%
2023-04-27	10.63	10.35	10.63	10.50	10.65	51,800	545,209	10.525	10.63	10.35	10.63	10.50	10.65	51,800	10.525	0.47%
2023-04-26	10.58	10.57	-	10.56	10.69	31,800	339,101	10.664	10.58	10.57	-	10.56	10.69	31,800	10.664	-1.03%
2023-04-25	10.69	10.65	-	10.64	10.86	43,800	470,097	10.733	10.69	10.65	-	10.64	10.86	43,800	10.733	-2.02%
2023-04-24	10.91	10.85	-	10.85	11.00	23,600	257,947	10.930	10.91	10.85	-	10.85	11.00	23,600	10.930	-1.89%
2023-04-21	11.12	11.00	11.20	11.12	11.70	130,200	1,492,356	11.462	11.12	11.00	11.20	11.12	11.70	130,200	11.462	-4.47%
2023-04-20	11.64	11.63	12.90	11.45	11.64	120,600	1,390,084	11.526	11.64	11.63	12.90	11.45	11.64	120,600	11.526	2.92%
2023-04-19	11.31	11.00	11.31	11.31	11.47	18,100	205,401	11.348	11.31	11.00	11.31	11.31	11.47	18,100	11.348	0.09%
2023-04-18	11.30	11.23	11.31	11.12	11.30	188,400	2,125,148	11.280	11.30	11.23	11.31	11.12	11.30	188,400	11.280	-0.44%
2023-04-17	11.35	11.35	-	11.35	11.41	22,400	255,450	11.404	11.35	11.35	-	11.35	11.41	22,400	11.404	-0.61%
2023-04-14	11.42	10.98	-	11.00	11.42	30,600	344,045	11.243	11.42	10.98	-	11.00	11.42	30,600	11.243	4.29%
2023-04-13	10.95	10.95	-	10.94	11.13	41,400	460,306	11.119	10.95	10.95	-	10.94	11.13	41,400	11.119	-2.49%
2023-04-12	11.23	-	11.25	11.14	11.30	11,700	131,251	11.218	11.23	-	11.25	11.14	11.30	11,700	11.218	0.81%
2023-04-11	11.14	11.14	11.20	11.08	11.29	87,300	974,121	11.158	11.14	11.14	11.20	11.08	11.29	87,300	11.158	-2.62%
2023-04-06	11.44	10.50	11.50	11.40	11.55	52,200	599,709	11.489	11.44	10.50	11.50	11.40	11.55	52,200	11.489	1.24%
2023-04-04	11.30	10.50	11.30	11.24	11.43	77,700	879,755	11.323	11.30	10.50	11.30	11.24	11.43	77,700	11.322	0.62%
2023-04-03	11.23	11.01	11.23	10.86	11.23	114,300	1,260,059	11.024	11.23	11.01	11.23	10.86	11.23	114,300	11.024	3.89%
2023-03-31	10.81	10.80	11.00	10.69	10.82	23,800	257,085	10.802	10.81	10.80	11.00	10.69	10.82	23,800	10.802	0.93%
2023-03-30	10.71	10.50	10.71	10.57	10.71	73,500	781,365	10.631	10.71	10.50	10.71	10.57	10.71	73,500	10.631	1.32%
2023-03-29	10.57	10.50	11.00	10.48	10.77	80,700	857,923	10.631	10.57	10.50	11.00	10.48	10.77	80,700	10.631	2.13%
2023-03-28	10.35	10.35	11.00	10.35	10.65	26,300	276,787	10.524	10.35	10.35	11.00	10.35	10.65	26,300	10.524	-1.90%
2023-03-27	10.55	10.49	10.80	10.43	10.71	162,100	1,722,480	10.626	10.55	10.49	10.80	10.43	10.71	162,100	10.626	-0.85%
2023-03-24	10.64	10.61	11.00	10.57	10.68	60,000	637,209	10.620	10.64	10.61	11.00	10.57	10.68	60,000	10.620	-0.75%
2023-03-23	10.72	10.72	10.75	10.44	10.72	131,200	1,385,837	10.563	10.72	10.72	10.75	10.44	10.72	131,200	10.563	4.48%
2023-03-22	10.26	10.00	10.33	10.24	10.33	43,200	443,780	10.273	10.26	10.00	10.33	10.24	10.33	43,200	10.273	-0.19%
2023-03-21	10.28	10.28	-	10.26	10.26	5,700	58,482	10.260	10.28	10.28	-	10.26	10.26	5,700	10.260	0.78%
2023-03-20	10.20	10.16	10.24	10.16	10.30	172,600	1,759,586	10.195	10.20	10.16	10.24	10.16	10.30	172,600	10.195	0.00%
2023-03-17	10.20	10.00	-	10.03	10.20	51,200	515,310	10.065	10.20	10.00	-	10.03	10.20	51,200	10.065	2.98%
2023-03-16	9.905	8.900	9.985	9.885	10.02	61,000	606,485	9.9424	9.905	8.900	9.985	9.885	10.02	61,000	9.9424	-1.74%
2023-03-15	10.08	10.04	10.40	10.18	10.21	4,000	40,750	10.188	10.08	10.04	10.40	10.18	10.21	4,000	10.188	-0.40%
2023-03-14	10.12	10.00	10.14	9.910	10.16	38,000	383,888	10.102	10.12	10.00	10.14	9.910	10.16	38,000	10.102	1.86%
2023-03-13	9.935	9.920	-	9.825	9.970	289,900	2,861,996	9.8724	9.935	9.920	-	9.825	9.970	289,900	9.8724	1.02%
2023-03-10	9.835	9.800	9.895	9.725	9.845	20,200	198,117	9.8078	9.835	9.800	9.895	9.725	9.845	20,200	9.8078	0.36%
2023-03-09	9.800	9.780	9.890	9.800	9.900	14,600	144,291	9.8829	9.800	9.780	9.890	9.800	9.900	14,600	9.8829	-0.31%
2023-03-08	9.830	9.800	9.895	9.770	9.830	97,300	952,234	9.7866	9.830	9.800	9.895	9.770	9.830	97,300	9.7866	0.10%
2023-03-07	9.820	9.780	9.910	9.805	9.940	29,500	293,122	9.9363	9.820	9.780	9.910	9.805	9.940	29,500	9.9363	-1.60%
2023-03-06	9.980	9.980	10.06	9.980	9.980	800	7,984	9.9800	9.980	9.980	10.06	9.980	9.980	800	9.9800	0.05%
2023-03-03	9.975	9.930	-	9.950	10.01	35,800	357,765	9.9934	9.975	9.930	-	9.950	10.01	35,800	9.9934	1.22%
2023-03-02	9.855	9.780	-	9.855	9.930	12,000	118,450	9.8708	9.855	9.780	-	9.855	9.930	12,000	9.8708	-0.76%
2023-03-01	9.930	9.900	-	9.820	9.880	9,000	88,440	9.8267	9.930	9.900	-	9.820	9.880	9,000	9.8267	1.53%
2023-02-28	9.780	9.760	-	9.700	9.800	16,900	164,831	9.7533	9.780	9.760	-	9.700	9.800	16,900	9.7533	0.72%
2023-02-27	9.710	9.705	-	9.700	9.835	24,900	242,266	9.7296	9.710	9.705	-	9.700	9.835	24,900	9.7296	-1.37%
2023-02-24	9.845	9.830	-	9.845	9.905	84,300	832,494	9.8754	9.845	9.830	-	9.845	9.905	84,300	9.8754	-1.01%
2023-02-23	9.945	9.905	-	9.925	9.990	3,700	36,779	9.9403	9.945	9.905	-	9.925	9.990	3,700	9.9403	0.81%
2023-02-22	9.865	9.865	9.900	9.865	9.900	27,300	270,151	9.8956	9.865	9.865	9.900	9.865	9.900	27,300	9.8956	-0.90%
2023-02-21	9.955	9.940	-	9.955	10.05	15,800	157,760	9.9848	9.955	9.940	-	9.955	10.05	15,800	9.9848	-1.04%
2023-02-20	10.06	10.01	-	9.875	10.07	50,200	501,363	9.9873	10.06	10.01	-	9.875	10.07	50,200	9.9873	2.08%
2023-02-17	9.855	9.830	10.00	9.855	10.09	19,400	193,740	9.9866	9.855	9.830	10.00	9.855	10.09	19,400	9.9866	-2.43%
2023-02-16	10.10	10.05	10.58	10.10	10.39	113,500	1,175,546	10.357	10.10	10.05	10.58	10.10	10.39	113,500	10.357	-1.85%
2023-02-15	10.29	10.10	10.58	10.29	10.30	9,400	96,780	10.296	10.29	10.10	10.58	10.29	10.30	9,400	10.296	-0.96%
2023-02-14	10.39	10.33	10.58	10.37	10.42	6,700	69,524	10.377	10.39	10.33	10.58	10.37	10.42	6,700	10.377	0.19%
2023-02-13	10.37	10.34	10.40	10.37	10.38	154,400	1,601,934	10.375	10.37	10.34	10.40	10.37	10.38	154,400	10.375	-0.19%
2023-02-10	10.39	10.39	10.41	10.35	10.47	53,600	556,652	10.385	10.39	10.39	10.41	10.35	10.47	53,600	10.385	-1.14%
2023-02-09	10.51	10.51	10.68	10.24	10.50	12,800	134,085	10.475	10.51	10.51	10.68	10.24	10.50	12,800	10.475	2.64%
2023-02-08	10.24	10.24	10.68	10.24	10.32	93,800	963,743	10.274	10.24	10.24	10.68	10.24	10.32	93,800	10.274	-0.97%
2023-02-07	10.34	10.28	10.68	10.28	10.45	41,900	435,028	10.383	10.34	10.28	10.68	10.28	10.45	41,900	10.383	-0.19%
2023-02-06	10.36	10.35	10.36	10.36	10.51	36,300	377,569	10.401	10.36	10.35	10.36	10.36	10.51	36,300	10.401	-2.17%
2023-02-03	10.59	10.50	10.90	10.45	10.60	41,800	440,366	10.535	10.59	10.50	10.90	10.45	10.60	41,800	10.535	-0.09%
2023-02-02	10.60	10.57	10.63	10.59	10.67	34,600	368,135	10.640	10.60	10.57	10.63	10.59	10.67	34,600	10.640	0.95%
2023-02-01	10.50	10.40	-	10.36	10.50	60,500	629,363	10.403	10.50	10.40	-	10.36	10.50	60,500	10.403	1.16%
2023-01-31	10.38	10.38	10.43	10.36	10.46	38,800	405,713	10.457	10.38	10.38	10.43	10.36	10.46	38,800	10.457	-1.24%
2023-01-30	10.51	10.30	10.52	10.51	10.80	76,900	815,181	10.601	10.51	10.30	10.52	10.51	10.80	76,900	10.601	-2.78%
2023-01-27	10.81	10.77	-	10.79	10.88	104,200	1,127,195	10.818	10.81	10.77	-	10.79	10.88	104,200	10.818	-0.55%
2023-01-26	10.87	10.82	-	10.68	10.89	25,600	276,828	10.814	10.87	10.82	-	10.68	10.89	25,600	10.814	3.43%
2023-01-20	10.51	10.42	-	10.42	10.51	31,800	332,457	10.455	10.51	10.42	-	10.42	10.51	31,800	10.455	0.86%
2023-01-19	10.42	10.36	10.43	10.32	10.44	77,700	806,811	10.384	10.42	10.36	10.43	10.32	10.44	77,700	10.384	1.56%
2023-01-18	10.26	10.24	10.40	10.19	10.32	86,800	892,335	10.280	10.26	10.24	10.40	10.19	10.32	86,800	10.280	0.39%
2023-01-17	10.22	10.19	10.22	10.20	10.28	49,100	503,139	10.247	10.22	10.19	10.22	10.20	10.28	49,100	10.247	-0.10%
2023-01-16	10.23	10.20	10.40	10.00	10.26	55,400	565,191	10.202	10.23	10.20	10.40	10.00	10.26	55,400	10.202	2.61%
2023-01-13	9.970	9.950	10.00	9.935	10.00	5,200	51,668	9.9362	9.970	9.950	10.00	9.935	10.00	5,200	9.9362	0.66%
2023-01-12	9.905	9.800	9.950	9.860	9.900	22,000	217,000	9.8636	9.905	9.800	9.950	9.860	9.900	22,000	9.8636	0.05%
2023-01-11	9.900	8.990	9.900	9.900	10.04	5,900	58,542	9.9224	9.900	8.990	9.900	9.900	10.04	5,900	9.9224	-1.49%
2023-01-10	10.05	10.00	10.26	10.03	10.10	81,700	821,046	10.050	10.05	10.00	10.26	10.03	10.10	81,700	10.050	0.10%
2023-01-09	10.04	10.00	10.50	10.02	10.10	54,300	544,749	10.032	10.04	10.00	10.50	10.02	10.10	54,300	10.032	0.60%
2023-01-06	9.980	9.940	9.980	9.900	10.01	90,800	906,010	9.9781	9.980	9.940	9.980	9.900	10.01	90,800	9.9781	1.22%
2023-01-05	9.860	9.815	10.38	9.700	9.875	34,900	342,418	9.8114	9.860	9.815	10.38	9.700	9.875	34,900	9.8114	1.86%
2023-01-04	9.680	9.650	9.710	9.655	9.715	41,900	405,392	9.6752	9.680	9.650	9.710	9.655	9.715	41,900	9.6752	-1.07%
2023-01-03	9.785	9.780	9.990	9.475	9.800	39,900	388,839	9.7453	9.785	9.780	9.990	9.475	9.800	39,900	9.7453	3.16%
2022-12-30	9.485	9.420	9.990	9.495	9.560	3,500	33,362	9.5320	9.485	9.420	9.990	9.495	9.560	3,500	9.5320	0.26%
2022-12-29	9.460	9.460	9.510	9.330	9.490	19,200	180,125	9.3815	9.460	9.460	9.510	9.330	9.490	19,200	9.3815	0.32%
2022-12-28	9.430	9.075	9.420	9.370	9.490	94,300	893,651	9.4767	9.430	9.075	9.420	9.370	9.490	94,300	9.4767	3.91%
2022-12-23	9.075	8.990	9.080	9.025	9.100	22,200	201,156	9.0611	9.075	8.990	9.080	9.025	9.100	22,200	9.0611	-0.98%
2022-12-22	9.165	9.125	9.220	9.095	9.240	21,700	198,098	9.1289	9.165	9.125	9.220	9.095	9.240	21,700	9.1289	-0.70%
2022-12-21	9.230	9.190	9.250	9.205	9.325	3,400	31,608	9.2965	9.230	9.190	9.250	9.205	9.325	3,400	9.2965	-1.18%
2022-12-20	9.340	9.340	9.355	9.340	9.340	100	934	9.3400	9.340	9.340	9.355	9.340	9.340	100	9.3400	-0.37%
2022-12-19	9.375	9.025	9.400	9.375	9.580	29,000	272,839	9.4082	9.375	9.025	9.400	9.375	9.580	29,000	9.4082	-2.09%
2022-12-16	9.575	9.570	9.990	9.570	9.605	11,400	109,278	9.5858	9.575	9.570	9.990	9.570	9.605	11,400	9.5858	-1.49%
2022-12-15	9.720	9.670	9.990	9.700	9.750	54,500	528,767	9.7021	9.720	9.670	9.990	9.700	9.750	54,500	9.7021	-0.05%
2022-12-14	9.725	9.700	9.725	9.730	9.895	47,000	459,359	9.7736	9.725	9.700	9.725	9.730	9.895	47,000	9.7736	0.26%
2022-12-13	9.700	9.700	9.990	9.700	9.830	11,200	109,123	9.7431	9.700	9.700	9.990	9.700	9.830	11,200	9.7431	-2.02%
2022-12-12	9.900	9.850	9.945	9.915	9.915	10,200	101,133	9.9150	9.900	9.850	9.945	9.915	9.915	10,200	9.9150	-0.50%
2022-12-09	9.950	9.840	9.990	9.855	9.995	64,200	637,368	9.9279	9.950	9.840	9.990	9.855	9.995	64,200	9.9279	1.07%
2022-12-08	9.845	9.800	10.23	9.835	9.840	4,300	42,304	9.8381	9.845	9.800	10.23	9.835	9.840	4,300	9.8381	0.46%
2022-12-07	9.800	-	9.970	9.800	9.955	70,300	696,400	9.9061	9.800	-	9.970	9.800	9.955	70,300	9.9061	-0.61%
2022-12-06	9.860	9.810	10.23	9.820	9.990	88,600	879,242	9.9237	9.860	9.810	10.23	9.820	9.990	88,600	9.9237	-0.50%
2022-12-05	9.910	9.860	-	9.840	9.910	80,200	793,463	9.8936	9.910	9.860	-	9.840	9.910	80,200	9.8936	0.56%
2022-12-02	9.855	9.800	9.890	9.905	9.925	4,600	45,643	9.9224	9.855	9.800	9.890	9.905	9.925	4,600	9.9224	0.51%
2022-12-01	9.805	9.785	10.34	9.840	9.870	8,400	82,899	9.8689	9.805	9.785	10.34	9.840	9.870	8,400	9.8689	0.87%
2022-11-30	9.720	9.670	10.34	9.630	9.720	21,100	203,479	9.6436	9.720	9.670	10.34	9.630	9.720	21,100	9.6436	0.88%
2022-11-29	9.635	9.620	9.700	9.500	9.685	16,700	158,870	9.5132	9.635	9.620	9.700	9.500	9.685	16,700	9.5132	1.90%
2022-11-28	9.455	9.455	9.555	9.395	9.470	8,500	80,336	9.4513	9.455	9.455	9.555	9.395	9.470	8,500	9.4513	-1.87%
2022-11-25	9.635	9.585	9.635	9.635	9.685	10,300	99,517	9.6618	9.635	9.585	9.635	9.635	9.685	10,300	9.6618	-1.68%
2022-11-24	9.800	-	9.800	9.800	9.810	2,500	24,524	9.8096	9.800	-	9.800	9.800	9.810	2,500	9.8096	-0.10%
2022-11-23	9.810	9.770	9.915	9.615	9.810	11,400	110,622	9.7037	9.810	9.770	9.915	9.615	9.810	11,400	9.7037	0.00%
2022-11-22	9.810	-	10.05	9.780	9.900	23,700	233,206	9.8399	9.810	-	10.05	9.780	9.900	23,700	9.8399	-0.91%
2022-11-21	9.900	9.820	9.900	9.875	9.905	8,800	86,990	9.8852	9.900	9.820	9.900	9.875	9.905	8,800	9.8852	-0.70%
2022-11-18	9.970	-	-	9.945	10.06	73,100	729,350	9.9774	9.970	-	-	9.945	10.06	73,100	9.9774	-1.58%
2022-11-17	10.13	10.05	-	9.840	10.13	26,900	267,720	9.9524	10.13	10.05	-	9.840	10.13	26,900	9.9524	0.20%
2022-11-16	10.11	10.02	-	10.11	10.30	17,500	179,158	10.238	10.11	10.02	-	10.11	10.30	17,500	10.238	-2.13%
2022-11-15	10.33	10.30	10.36	10.15	10.33	28,800	296,248	10.286	10.33	10.30	10.36	10.15	10.33	28,800	10.286	3.09%
2022-11-14	10.02	-	-	10.00	10.15	16,000	160,739	10.046	10.02	-	-	10.00	10.15	16,000	10.046	0.00%
2022-11-11	10.02	-	10.06	9.990	10.18	11,100	111,941	10.085	10.02	-	10.06	9.990	10.18	11,100	10.085	3.09%
2022-11-10	9.720	9.500	-	9.720	9.830	5,000	49,074	9.8148	9.720	9.500	-	9.720	9.830	5,000	9.8148	-2.41%
2022-11-09	9.960	9.500	9.980	9.980	9.980	2,000	19,960	9.9800	9.960	9.500	9.980	9.980	9.980	2,000	9.9800	-0.50%
2022-11-08	10.01	9.500	10.16	10.00	10.26	29,600	301,532	10.187	10.01	9.500	10.16	10.00	10.26	29,600	10.187	-1.18%
2022-11-07	10.13	10.00	10.36	10.13	10.36	117,900	1,198,960	10.169	10.13	10.00	10.36	10.13	10.36	117,900	10.169	-0.98%
2022-11-04	10.23	10.15	10.23	9.970	10.29	111,600	1,126,234	10.092	10.23	10.15	10.23	9.970	10.29	111,600	10.092	3.23%
2022-11-03	9.910	-	9.915	9.850	9.950	48,100	474,489	9.8646	9.910	-	9.915	9.850	9.950	48,100	9.8646	-0.40%
2022-11-02	9.950	9.910	9.955	9.800	9.950	68,300	677,739	9.9230	9.950	9.910	9.955	9.800	9.950	68,300	9.9230	2.79%
2022-11-01	9.680	-	9.790	9.580	9.740	18,000	173,560	9.6422	9.680	-	9.790	9.580	9.740	18,000	9.6422	1.04%
2022-10-31	9.580	-	9.845	9.530	9.655	13,100	125,758	9.5998	9.580	-	9.845	9.530	9.655	13,100	9.5998	0.52%
2022-10-28	9.530	9.480	9.705	9.475	9.650	24,300	233,136	9.5941	9.530	9.480	9.705	9.475	9.650	24,300	9.5941	-0.99%
2022-10-27	9.625	-	9.655	9.635	9.750	7,900	76,875	9.7310	9.625	-	9.655	9.635	9.750	7,900	9.7310	0.36%
2022-10-26	9.590	9.175	-	9.400	9.585	23,800	226,524	9.5178	9.590	9.175	-	9.400	9.585	23,800	9.5178	4.69%
2022-10-25	9.160	9.000	-	9.090	9.160	13,100	119,865	9.1500	9.160	9.000	-	9.090	9.160	13,100	9.1500	-0.54%
2022-10-24	9.210	-	9.290	9.190	9.380	205,600	1,911,655	9.2979	9.210	-	9.290	9.190	9.380	205,600	9.2979	0.22%
2022-10-21	9.190	9.060	-	9.190	9.190	2,000	18,380	9.1900	9.190	9.060	-	9.190	9.190	2,000	9.1900	-0.33%
2022-10-20	9.220	8.970	9.225	8.930	9.270	12,000	107,621	8.9684	9.220	8.970	9.225	8.930	9.270	12,000	8.9684	2.05%
2022-10-19	9.035	-	-	9.025	9.145	41,400	375,901	9.0797	9.035	-	-	9.025	9.145	41,400	9.0797	-2.06%
2022-10-18	9.225	9.180	9.245	9.210	9.315	22,400	206,547	9.2208	9.225	9.180	9.245	9.210	9.315	22,400	9.2208	-0.22%
2022-10-17	9.245	-	-	9.160	9.265	2,500	22,957	9.1828	9.245	-	-	9.160	9.265	2,500	9.1828	0.65%
2022-10-14	9.185	9.145	-	8.970	9.185	28,900	264,513	9.1527	9.185	9.145	-	8.970	9.185	28,900	9.1527	3.03%
2022-10-13	8.915	-	-	8.995	8.995	900	8,095	8.9944	8.915	-	-	8.995	8.995	900	8.9944	0.79%
2022-10-12	8.845	8.345	-	8.460	8.940	191,800	1,631,947	8.5086	8.845	8.345	-	8.460	8.940	191,800	8.5086	2.73%
2022-10-11	8.610	8.535	8.695	8.600	8.845	68,300	590,471	8.6453	8.610	8.535	8.695	8.600	8.845	68,300	8.6453	-1.66%
2022-10-10	8.755	8.700	8.755	8.725	9.435	47,000	416,618	8.8642	8.755	8.700	8.755	8.725	9.435	47,000	8.8642	-7.21%
2022-10-07	9.435	8.600	-	9.440	9.440	400	3,776	9.4400	9.435	8.600	-	9.440	9.440	400	9.4400	-2.38%
2022-10-06	9.665	8.600	-	9.665	9.680	3,200	30,931	9.6659	9.665	8.600	-	9.665	9.680	3,200	9.6659	-0.41%
2022-10-05	9.705	9.250	-	9.595	9.715	78,300	754,905	9.6412	9.705	9.250	-	9.595	9.715	78,300	9.6412	7.83%
2022-10-03	9.000	8.880	-	8.980	9.080	7,500	67,773	9.0364	9.000	8.880	-	8.980	9.080	7,500	9.0364	-2.54%
2022-09-30	9.235	9.180	9.235	9.100	9.360	118,000	1,089,133	9.2299	9.235	9.180	9.235	9.100	9.360	118,000	9.2299	-0.32%
2022-09-29	9.265	9.100	9.285	9.265	9.380	7,800	72,654	9.3146	9.265	9.100	9.285	9.265	9.380	7,800	9.3146	0.71%
2022-09-28	9.200	9.160	9.230	9.200	9.350	21,700	200,657	9.2469	9.200	9.160	9.230	9.200	9.350	21,700	9.2469	-3.00%
2022-09-27	9.485	9.440	-	9.400	9.455	9,600	90,736	9.4517	9.485	9.440	-	9.400	9.455	9,600	9.4517	1.17%
2022-09-26	9.375	9.120	-	9.310	9.440	10,100	94,860	9.3921	9.375	9.120	-	9.310	9.440	10,100	9.3921	-0.58%
2022-09-23	9.430	9.400	11.00	9.350	9.500	130,300	1,227,656	9.4218	9.430	9.400	11.00	9.350	9.500	130,300	9.4218	-1.77%
2022-09-22	9.600	9.560	9.700	9.505	9.700	14,700	141,106	9.5990	9.600	9.560	9.700	9.505	9.700	14,700	9.5990	0.00%
2022-09-21	9.600	9.550	9.600	9.600	9.710	90,300	872,211	9.6590	9.600	9.550	9.600	9.600	9.710	90,300	9.6590	-2.14%
2022-09-20	9.810	9.700	11.00	9.760	9.840	13,800	135,306	9.8048	9.810	9.700	11.00	9.760	9.840	13,800	9.8048	1.24%
2022-09-19	9.690	9.650	9.790	9.680	9.890	31,200	304,319	9.7538	9.690	9.650	9.790	9.680	9.890	31,200	9.7538	-2.02%
2022-09-16	9.890	-	9.985	9.890	10.06	17,700	175,918	9.9389	9.890	-	9.985	9.890	10.06	17,700	9.9389	-0.35%
2022-09-15	9.925	9.900	9.925	9.880	10.24	106,300	1,052,350	9.8998	9.925	9.900	9.925	9.880	10.24	106,300	9.8998	-3.08%
2022-09-14	10.24	10.18	11.00	10.17	10.28	47,700	486,305	10.195	10.24	10.18	11.00	10.17	10.28	47,700	10.195	-1.06%
2022-09-13	10.35	10.00	10.35	10.35	10.47	5,500	57,348	10.427	10.35	10.00	10.35	10.35	10.47	5,500	10.427	-0.19%
2022-09-09	10.37	10.28	-	10.23	10.30	11,700	120,057	10.261	10.37	10.28	-	10.23	10.30	11,700	10.261	0.29%
2022-09-08	10.34	10.34	-	10.34	10.44	26,300	272,378	10.357	10.34	10.34	-	10.34	10.44	26,300	10.357	-1.43%
2022-09-07	10.49	10.40	10.58	10.49	10.57	27,600	290,750	10.534	10.49	10.40	10.58	10.49	10.57	27,600	10.534	1.55%
2022-09-06	10.33	10.18	-	10.21	10.33	7,500	77,300	10.307	10.33	10.18	-	10.21	10.33	7,500	10.307	0.98%
2022-09-05	10.23	10.23	-	10.19	10.35	115,900	1,193,472	10.297	10.23	10.23	-	10.19	10.35	115,900	10.297	-1.25%
2022-09-02	10.36	10.32	10.36	10.37	10.47	61,400	639,580	10.417	10.36	10.32	10.36	10.37	10.47	61,400	10.417	0.19%
2022-09-01	10.34	10.32	-	10.31	10.53	104,500	1,086,802	10.400	10.34	10.32	-	10.31	10.53	104,500	10.400	-0.39%
2022-08-31	10.38	10.38	10.50	10.36	10.58	31,900	331,565	10.394	10.38	10.38	10.50	10.36	10.58	31,900	10.394	-2.54%
2022-08-30	10.65	10.48	-	10.59	10.66	9,200	97,582	10.607	10.65	10.48	-	10.59	10.66	9,200	10.607	-0.09%
2022-08-29	10.66	10.50	10.78	10.49	10.66	9,300	98,525	10.594	10.66	10.50	10.78	10.49	10.66	9,300	10.594	0.47%
2022-08-26	10.61	10.55	-	10.59	10.82	10,300	110,323	10.711	10.61	10.55	-	10.59	10.82	10,300	10.711	-1.30%
2022-08-25	10.75	10.73	11.00	10.70	10.77	5,000	53,650	10.730	10.75	10.73	11.00	10.70	10.77	5,000	10.730	-1.19%
2022-08-24	10.88	10.55	11.00	10.86	11.16	30,400	332,067	10.923	10.88	10.55	11.00	10.86	11.16	30,400	10.923	-3.29%
2022-08-23	11.25	10.55	-	11.25	11.27	800	9,012	11.265	11.25	10.55	-	11.25	11.27	800	11.265	-0.18%
2022-08-22	11.27	11.23	11.27	11.19	11.36	97,800	1,101,224	11.260	11.27	11.23	11.27	11.19	11.36	97,800	11.260	-0.35%
2022-08-19	11.31	11.25	11.50	11.31	11.68	140,800	1,600,648	11.368	11.31	11.25	11.50	11.31	11.68	140,800	11.368	-3.74%
2022-08-18	11.75	11.70	11.93	11.70	11.76	6,400	75,133	11.740	11.75	11.70	11.93	11.70	11.76	6,400	11.740	0.51%
2022-08-17	11.69	11.68	11.92	11.65	11.71	9,000	105,135	11.682	11.69	11.68	11.92	11.65	11.71	9,000	11.682	0.34%
2022-08-16	11.65	11.65	13.00	11.63	11.80	72,600	845,897	11.652	11.65	11.65	13.00	11.63	11.80	72,600	11.651	-1.10%
2022-08-15	11.78	11.78	13.00	11.75	11.90	25,900	305,845	11.809	11.78	11.78	13.00	11.75	11.90	25,900	11.809	-0.84%
2022-08-12	11.88	11.50	11.92	11.86	12.22	81,600	978,232	11.988	11.88	11.50	11.92	11.86	12.22	81,600	11.988	-2.78%
2022-08-11	12.22	12.18	13.00	12.00	12.23	87,200	1,062,466	12.184	12.22	12.18	13.00	12.00	12.23	87,200	12.184	2.35%
2022-08-10	11.94	11.50	13.00	11.92	12.10	139,800	1,679,521	12.014	11.94	11.50	13.00	11.92	12.10	139,800	12.014	-0.91%
2022-08-09	12.05	12.01	13.00	11.77	12.06	334,800	4,014,578	11.991	12.05	12.01	13.00	11.77	12.06	334,800	11.991	1.01%
2022-08-08	11.93	11.91	12.00	11.75	11.94	107,300	1,273,463	11.868	11.93	11.91	12.00	11.75	11.94	107,300	11.868	-0.08%
2022-08-05	11.94	11.89	12.00	11.53	11.97	159,600	1,892,336	11.857	11.94	11.89	12.00	11.53	11.97	159,600	11.857	4.74%
2022-08-04	11.40	11.40	11.57	11.30	11.48	79,400	907,374	11.428	11.40	11.40	11.57	11.30	11.48	79,400	11.428	0.44%
2022-08-03	11.35	10.80	11.52	11.22	11.52	23,700	269,770	11.383	11.35	10.80	11.52	11.22	11.52	23,700	11.383	1.16%
2022-08-02	11.22	11.08	11.28	11.10	11.21	5,200	58,102	11.174	11.22	11.08	11.28	11.10	11.21	5,200	11.173	-0.44%
2022-08-01	11.27	11.22	11.30	11.04	11.30	1,600	17,943	11.214	11.27	11.22	11.30	11.04	11.30	1,600	11.214	0.27%
2022-07-29	11.24	11.19	11.29	11.21	11.47	211,300	2,387,115	11.297	11.24	11.19	11.29	11.21	11.47	211,300	11.297	-1.92%
2022-07-28	11.46	11.26	11.78	11.24	11.52	3,400	38,948	11.455	11.46	11.26	11.78	11.24	11.52	3,400	11.455	1.96%
2022-07-27	11.24	11.23	11.78	11.14	11.20	1,500	16,794	11.196	11.24	11.23	11.78	11.14	11.20	1,500	11.196	0.99%
2022-07-26	11.13	11.12	12.00	11.11	11.13	15,900	176,709	11.114	11.13	11.12	12.00	11.11	11.13	15,900	11.114	1.00%
2022-07-25	11.02	11.00	12.00	11.01	11.15	3,400	37,448	11.014	11.02	11.00	12.00	11.01	11.15	3,400	11.014	-1.17%
2022-07-22	11.15	10.55	12.00	11.15	11.23	3,200	35,920	11.225	11.15	10.55	12.00	11.15	11.23	3,200	11.225	-0.27%
2022-07-21	11.18	10.55	11.26	11.18	11.32	289,700	3,265,909	11.273	11.18	10.55	11.26	11.18	11.32	289,700	11.273	0.72%
2022-07-20	11.10	11.00	11.80	10.92	11.13	2,200	24,276	11.035	11.10	11.00	11.80	10.92	11.13	2,200	11.035	1.65%
2022-07-19	10.92	10.90	11.80	10.87	11.09	3,100	34,140	11.013	10.92	10.90	11.80	10.87	11.09	3,100	11.013	-1.00%
2022-07-18	11.03	11.03	11.20	10.92	11.10	62,700	692,885	11.051	11.03	11.03	11.20	10.92	11.10	62,700	11.051	0.18%
2022-07-15	11.01	10.95	11.50	11.02	11.09	31,000	343,664	11.086	11.01	10.95	11.50	11.02	11.09	31,000	11.086	-1.34%
2022-07-14	11.16	10.10	11.18	10.91	11.22	34,700	379,942	10.949	11.16	10.10	11.18	10.91	11.22	34,700	10.949	2.29%
2022-07-13	10.91	10.88	11.00	10.86	10.96	77,300	843,762	10.915	10.91	10.88	11.00	10.86	10.96	77,300	10.915	0.18%
2022-07-12	10.89	10.80	10.92	10.88	11.02	33,700	367,619	10.909	10.89	10.80	10.92	10.88	11.02	33,700	10.909	-3.11%
2022-07-11	11.24	11.24	11.34	11.14	11.41	59,600	668,559	11.217	11.24	11.24	11.34	11.14	11.41	59,600	11.217	-2.35%
2022-07-08	11.51	11.40	11.57	11.49	11.64	15,700	181,076	11.534	11.51	11.40	11.57	11.49	11.64	15,700	11.534	-0.95%
2022-07-07	11.62	11.55	11.62	11.46	11.62	13,600	156,397	11.500	11.62	11.55	11.62	11.46	11.62	13,600	11.500	1.40%
2022-07-06	11.46	-	11.60	11.43	11.52	26,300	301,688	11.471	11.46	-	11.60	11.43	11.52	26,300	11.471	1.33%
2022-07-05	11.31	11.26	11.48	11.28	11.45	6,300	71,519	11.352	11.31	11.26	11.48	11.28	11.45	6,300	11.352	-0.70%
2022-07-04	11.39	11.36	11.75	11.25	11.40	18,700	212,508	11.364	11.39	11.36	11.75	11.25	11.40	18,700	11.364	-0.78%
2022-06-30	11.48	11.45	11.62	11.40	11.62	29,400	338,060	11.499	11.48	11.45	11.62	11.40	11.62	29,400	11.499	0.88%
2022-06-29	11.38	11.30	11.55	11.34	11.69	33,700	385,967	11.453	11.38	11.30	11.55	11.34	11.69	33,700	11.453	-2.65%
2022-06-28	11.69	11.64	11.77	11.45	11.72	7,700	89,484	11.621	11.69	11.64	11.77	11.45	11.72	7,700	11.621	1.21%
2022-06-27	11.55	11.30	11.50	11.54	11.72	76,100	887,149	11.658	11.55	11.30	11.50	11.54	11.72	76,100	11.658	0.26%
2022-06-24	11.52	11.47	12.00	11.41	11.57	34,500	396,510	11.493	11.52	11.47	12.00	11.41	11.57	34,500	11.493	2.04%
2022-06-23	11.29	10.90	12.00	11.00	11.30	12,900	144,274	11.184	11.29	10.90	12.00	11.00	11.30	12,900	11.184	2.73%
2022-06-22	10.99	10.80	12.00	10.98	11.28	6,700	74,192	11.073	10.99	10.80	12.00	10.98	11.28	6,700	11.073	-2.40%
2022-06-21	11.26	11.21	11.54	11.24	11.44	7,700	87,150	11.318	11.26	11.21	11.54	11.24	11.44	7,700	11.318	-1.31%
2022-06-20	11.41	11.42	11.64	11.39	11.47	8,600	98,204	11.419	11.41	11.42	11.64	11.39	11.47	8,600	11.419	0.09%
2022-06-17	11.40	11.30	11.46	11.24	11.41	27,500	311,890	11.342	11.40	11.30	11.46	11.24	11.41	27,500	11.341	2.61%
2022-06-16	11.11	11.00	11.36	11.09	11.35	11,200	125,992	11.249	11.11	11.00	11.36	11.09	11.35	11,200	11.249	0.63%
2022-06-15	11.04	11.01	12.00	11.03	11.18	14,100	156,386	11.091	11.04	11.01	12.00	11.03	11.18	14,100	11.091	-0.18%
2022-06-14	11.06	10.92	11.21	10.74	11.07	92,900	1,006,704	10.836	11.06	10.92	11.21	10.74	11.07	92,900	10.836	-1.34%
2022-06-13	11.21	11.19	11.37	11.11	11.24	14,600	162,553	11.134	11.21	11.19	11.37	11.11	11.24	14,600	11.134	-2.18%
2022-06-10	11.46	11.36	12.00	11.18	11.50	50,100	571,726	11.412	11.46	11.36	12.00	11.18	11.50	50,100	11.412	1.51%
2022-06-09	11.29	11.18	11.29	11.20	11.39	106,300	1,198,071	11.271	11.29	11.18	11.29	11.20	11.39	106,300	11.271	-2.76%
2022-06-08	11.61	11.46	11.64	11.44	11.74	82,900	962,185	11.607	11.61	11.46	11.64	11.44	11.74	82,900	11.607	-0.34%
2022-06-07	11.65	11.59	11.80	11.53	11.73	94,500	1,101,641	11.658	11.65	11.59	11.80	11.53	11.73	94,500	11.658	-0.85%
2022-06-06	11.75	11.73	11.90	11.37	11.94	158,600	1,853,732	11.688	11.75	11.73	11.90	11.37	11.94	158,600	11.688	4.17%
2022-06-02	11.28	11.15	11.94	10.92	11.29	78,000	858,105	11.001	11.28	11.15	11.94	10.92	11.29	78,000	11.001	5.32%
2022-06-01	10.71	10.58	11.00	10.68	10.76	90,500	970,008	10.718	10.71	10.58	11.00	10.68	10.76	90,500	10.718	-1.38%
2022-05-31	10.86	10.46	11.00	10.44	10.87	57,200	618,397	10.811	10.86	10.46	11.00	10.44	10.87	57,200	10.811	3.53%
2022-05-30	10.49	10.48	-	10.31	10.48	63,600	657,134	10.332	10.49	10.48	-	10.31	10.48	63,600	10.332	1.75%
2022-05-27	10.31	10.25	-	10.25	10.50	43,500	448,577	10.312	10.31	10.25	-	10.25	10.50	43,500	10.312	-0.67%
2022-05-26	10.38	10.10	11.94	10.27	10.43	17,400	180,342	10.365	10.38	10.10	11.94	10.27	10.43	17,400	10.364	-1.24%
2022-05-25	10.51	10.08	11.94	10.43	10.52	5,700	59,689	10.472	10.51	10.08	11.94	10.43	10.52	5,700	10.472	0.19%
2022-05-24	10.49	10.38	10.74	10.40	10.86	22,800	238,121	10.444	10.49	10.38	10.74	10.40	10.86	22,800	10.444	-4.29%
2022-05-23	10.96	10.75	10.98	10.82	11.00	6,700	73,457	10.964	10.96	10.75	10.98	10.82	11.00	6,700	10.964	-0.09%
2022-05-20	10.97	10.90	11.00	10.66	10.97	28,400	307,170	10.816	10.97	10.90	11.00	10.66	10.97	28,400	10.816	2.43%
2022-05-19	10.71	10.40	10.80	10.49	10.71	22,800	242,755	10.647	10.71	10.40	10.80	10.49	10.71	22,800	10.647	2.49%
2022-05-18	10.45	10.00	11.00	-	-	0	0	-	10.45	10.00	11.00	-	-	0	-	0.00%
2022-05-17	10.45	10.42	-	10.20	10.45	10,800	112,357	10.403	10.45	10.42	-	10.20	10.45	10,800	10.403	2.75%
2022-05-16	10.17	9.980	10.29	10.17	10.38	23,700	243,650	10.281	10.17	9.980	10.29	10.17	10.38	23,700	10.281	-1.93%
2022-05-13	10.37	9.980	10.99	10.28	10.38	86,900	896,650	10.318	10.37	9.980	10.99	10.28	10.38	86,900	10.318	-0.48%
2022-05-12	10.42	10.37	10.99	10.41	10.54	39,500	415,591	10.521	10.42	10.37	10.99	10.41	10.54	39,500	10.521	0.19%
2022-05-11	10.40	9.830	10.55	10.40	10.65	77,900	821,179	10.542	10.40	9.830	10.55	10.40	10.65	77,900	10.541	3.38%
2022-05-10	10.06	10.00	10.25	9.800	10.18	56,500	572,321	10.130	10.06	10.00	10.25	9.800	10.18	56,500	10.130	2.55%
2022-05-06	9.810	9.400	-	9.785	9.930	67,200	659,228	9.8099	9.810	9.400	-	9.785	9.930	67,200	9.8099	-2.00%
2022-05-05	10.01	9.950	10.08	9.830	10.18	90,800	916,514	10.094	10.01	9.950	10.08	9.830	10.18	90,800	10.094	1.83%
2022-05-04	9.830	9.800	9.945	9.795	9.830	2,800	27,469	9.8104	9.830	9.800	9.945	9.795	9.830	2,800	9.8104	0.56%
2022-05-03	9.775	9.750	-	9.750	9.840	10,600	103,448	9.7592	9.775	9.750	-	9.750	9.840	10,600	9.7592	-2.35%
2022-04-29	10.01	9.960	-	9.500	10.06	122,800	1,187,344	9.6689	10.01	9.960	-	9.500	10.06	122,800	9.6689	4.87%
2022-04-28	9.545	9.460	-	9.400	9.610	22,400	213,154	9.5158	9.545	9.460	-	9.400	9.610	22,400	9.5158	-0.68%
2022-04-27	9.610	9.600	-	9.020	9.660	129,800	1,231,374	9.4867	9.610	9.600	-	9.020	9.660	129,800	9.4867	4.57%
2022-04-26	9.190	9.190	9.570	9.165	10.00	117,800	1,129,603	9.5892	9.190	9.190	9.570	9.165	10.00	117,800	9.5892	-1.66%
2022-04-25	9.345	9.330	9.350	9.350	9.805	85,000	822,537	9.6769	9.345	9.330	9.350	9.350	9.805	85,000	9.6769	-7.38%
2022-04-22	10.09	10.02	10.09	10.08	10.26	39,800	402,645	10.117	10.09	10.02	10.09	10.08	10.26	39,800	10.117	-1.75%
2022-04-21	10.27	10.22	10.43	10.25	10.60	180,350	1,870,837	10.373	10.27	10.22	10.43	10.25	10.60	180,350	10.373	-2.56%
2022-04-20	10.54	10.50	10.55	10.58	10.76	65,400	699,454	10.695	10.54	10.50	10.55	10.58	10.76	65,400	10.695	-2.14%
2022-04-19	10.77	10.74	11.00	10.77	11.00	13,000	140,759	10.828	10.77	10.74	11.00	10.77	11.00	13,000	10.828	1.60%
2022-04-14	10.60	10.59	10.66	10.46	10.59	220,100	2,316,319	10.524	10.60	10.59	10.66	10.46	10.59	220,100	10.524	0.28%
2022-04-13	10.57	10.55	10.72	10.56	10.82	44,200	471,374	10.665	10.57	10.55	10.72	10.56	10.82	44,200	10.665	-2.31%
2022-04-12	10.82	10.77	11.00	10.65	10.83	28,200	303,135	10.750	10.82	10.77	11.00	10.65	10.83	28,200	10.749	0.00%
2022-04-11	10.82	10.73	10.83	10.83	11.12	38,000	416,450	10.959	10.82	10.73	10.83	10.83	11.12	38,000	10.959	-3.99%
2022-04-08	11.27	11.25	11.94	11.14	11.35	17,300	194,556	11.246	11.27	11.25	11.94	11.14	11.35	17,300	11.246	-0.70%
2022-04-07	11.35	11.31	11.35	11.31	11.54	72,300	819,373	11.333	11.35	11.31	11.35	11.31	11.54	72,300	11.333	-1.30%
2022-04-06	11.50	11.50	11.60	11.50	11.94	194,500	2,252,488	11.581	11.50	11.50	11.60	11.50	11.94	194,500	11.581	-3.69%
2022-04-04	11.94	11.82	11.94	11.92	11.94	1,900	22,671	11.932	11.94	11.82	11.94	11.92	11.94	1,900	11.932	-0.17%
2022-04-01	11.96	11.92	-	11.88	12.00	10,084	120,345	11.934	11.96	11.92	-	11.88	12.00	10,084	11.934	-0.50%
2022-03-31	12.02	11.96	12.26	12.09	12.09	400	4,836	12.090	12.02	11.96	12.26	12.09	12.09	400	12.090	-1.15%
2022-03-30	12.16	12.16	12.22	11.95	12.11	48,700	586,843	12.050	12.16	12.16	12.22	11.95	12.11	48,700	12.050	3.40%
2022-03-29	11.76	11.75	-	11.76	11.95	16,200	192,294	11.870	11.76	11.75	-	11.76	11.95	16,200	11.870	-0.93%
2022-03-28	11.87	11.85	-	11.87	12.02	64,800	774,712	11.955	11.87	11.85	-	11.87	12.02	64,800	11.955	-1.58%
2022-03-25	12.06	12.02	12.22	12.06	12.41	25,400	309,230	12.174	12.06	12.02	12.22	12.06	12.41	25,400	12.174	-2.35%
2022-03-24	12.35	12.33	12.41	12.29	12.44	117,900	1,456,503	12.354	12.35	12.33	12.41	12.29	12.44	117,900	12.354	-0.64%
2022-03-23	12.43	12.44	12.50	12.43	12.60	135,000	1,685,569	12.486	12.43	12.44	12.50	12.43	12.60	135,000	12.486	-0.16%
2022-03-22	12.45	12.45	-	12.45	12.55	22,800	284,785	12.491	12.45	12.45	-	12.45	12.55	22,800	12.491	-1.11%
2022-03-21	12.59	12.56	-	12.51	12.68	46,700	589,294	12.619	12.59	12.56	-	12.51	12.68	46,700	12.619	0.64%
2022-03-18	12.51	12.48	-	12.36	12.56	190,400	2,372,982	12.463	12.51	12.48	-	12.36	12.56	190,400	12.463	-0.71%
2022-03-17	12.60	12.52	12.63	12.54	12.73	171,300	2,160,905	12.615	12.60	12.52	12.63	12.54	12.73	171,300	12.615	1.69%
2022-03-16	12.39	11.85	12.39	11.78	12.39	141,700	1,704,218	12.027	12.39	11.85	12.39	11.78	12.39	141,700	12.027	5.45%
2022-03-15	11.75	11.75	11.92	11.75	12.42	241,600	2,887,743	11.953	11.75	11.75	11.92	11.75	12.42	241,600	11.953	-3.53%
2022-03-14	12.18	12.12	12.90	12.17	12.59	710,800	8,731,330	12.284	12.18	12.12	12.90	12.17	12.59	710,800	12.284	-4.92%
2022-03-11	12.81	12.75	-	12.40	12.82	25,900	329,856	12.736	12.81	12.75	-	12.40	12.82	25,900	12.736	1.18%
2022-03-10	12.66	12.65	-	12.65	12.65	10,000	126,500	12.650	12.66	12.65	-	12.65	12.65	10,000	12.650	2.01%
2022-03-09	12.41	12.40	12.58	12.06	12.65	320,000	3,927,995	12.275	12.41	12.40	12.58	12.06	12.65	320,000	12.275	-0.56%
2022-03-08	12.48	12.38	12.55	12.48	12.88	132,500	1,664,984	12.566	12.48	12.38	12.55	12.48	12.88	132,500	12.566	-2.42%
2022-03-07	12.79	12.79	12.81	12.79	13.03	358,100	4,623,605	12.912	12.79	12.79	12.81	12.79	13.03	358,100	12.911	-2.96%
2022-03-04	13.18	13.18	13.24	13.18	13.41	42,300	557,805	13.187	13.18	13.18	13.24	13.18	13.41	42,300	13.187	-1.27%
2022-03-03	13.35	13.20	13.38	13.45	13.47	8,700	117,037	13.453	13.35	13.20	13.38	13.45	13.47	8,700	13.453	-1.26%
2022-03-02	13.52	13.51	13.65	13.51	13.57	81,900	1,108,348	13.533	13.52	13.51	13.65	13.51	13.57	81,900	13.533	-0.95%
2022-03-01	13.65	13.49	-	13.65	13.78	85,900	1,173,364	13.660	13.65	13.49	-	13.65	13.78	85,900	13.660	-1.44%
2022-02-28	13.85	13.78	13.88	13.66	13.85	17,400	239,375	13.757	13.85	13.78	13.88	13.66	13.85	17,400	13.757	0.80%
2022-02-25	13.74	13.57	13.84	13.57	13.84	14,800	203,258	13.734	13.74	13.57	13.84	13.57	13.84	14,800	13.734	2.54%
2022-02-24	13.40	12.88	13.46	13.30	13.58	10,300	138,274	13.425	13.40	12.88	13.46	13.30	13.58	10,300	13.425	-1.54%
2022-02-23	13.61	13.54	13.80	13.22	13.61	83,900	1,130,895	13.479	13.61	13.54	13.80	13.22	13.61	83,900	13.479	4.53%
2022-02-22	13.02	12.91	-	12.86	13.02	46,000	595,770	12.952	13.02	12.91	-	12.86	13.02	46,000	12.952	-0.99%
2022-02-21	13.15	13.01	-	13.15	13.29	30,700	406,952	13.256	13.15	13.01	-	13.15	13.29	30,700	13.256	-0.68%
2022-02-18	13.24	13.16	-	13.21	13.25	25,600	338,949	13.240	13.24	13.16	-	13.21	13.25	25,600	13.240	-0.82%
2022-02-17	13.35	12.50	13.50	13.22	13.45	11,400	152,602	13.386	13.35	12.50	13.50	13.22	13.45	11,400	13.386	0.98%
2022-02-16	13.22	13.20	-	13.19	13.27	29,200	386,417	13.234	13.22	13.20	-	13.19	13.27	29,200	13.233	0.08%
2022-02-15	13.21	13.01	-	12.90	13.18	10,300	134,984	13.105	13.21	13.01	-	12.90	13.18	10,300	13.105	2.48%
2022-02-14	12.89	12.82	-	12.80	12.97	48,300	620,254	12.842	12.89	12.82	-	12.80	12.97	48,300	12.842	0.23%
2022-02-11	12.86	12.84	-	12.86	13.06	151,200	1,961,571	12.973	12.86	12.84	-	12.86	13.06	151,200	12.973	-1.53%
2022-02-10	13.06	13.04	-	13.00	13.14	44,900	586,582	13.064	13.06	13.04	-	13.00	13.14	44,900	13.064	-1.21%
2022-02-09	13.22	13.14	-	13.13	13.26	7,500	99,007	13.201	13.22	13.14	-	13.13	13.26	7,500	13.201	0.30%
2022-02-08	13.18	13.17	13.18	13.07	13.47	52,400	694,033	13.245	13.18	13.17	13.18	13.07	13.47	52,400	13.245	-2.15%
2022-02-07	13.47	13.47	-	13.45	13.75	30,400	415,719	13.675	13.47	13.47	-	13.45	13.75	30,400	13.675	-1.54%
2022-02-04	13.68	13.65	-	13.61	13.70	70,600	965,619	13.677	13.68	13.65	-	13.61	13.70	70,600	13.677	1.56%
2022-01-31	13.47	13.46	13.47	13.46	13.52	1,500	20,245	13.497	13.47	13.46	13.47	13.46	13.52	1,500	13.497	0.90%
2022-01-28	13.35	13.30	-	13.35	13.66	49,800	675,957	13.573	13.35	13.30	-	13.35	13.66	49,800	13.573	-1.69%
2022-01-27	13.58	13.50	13.60	13.58	13.90	63,000	864,106	13.716	13.58	13.50	13.60	13.58	13.90	63,000	13.716	-3.14%
2022-01-26	14.02	14.00	-	13.93	14.05	27,000	378,814	14.030	14.02	14.00	-	13.93	14.05	27,000	14.030	0.00%
2022-01-25	14.02	13.97	14.25	13.97	14.29	20,100	282,439	14.052	14.02	13.97	14.25	13.97	14.29	20,100	14.052	-2.64%
2022-01-24	14.40	14.31	-	14.20	14.45	27,500	394,487	14.345	14.40	14.31	-	14.20	14.45	27,500	14.345	1.41%
2022-01-21	14.20	14.20	14.32	14.19	14.42	116,700	1,663,351	14.253	14.20	14.20	14.32	14.19	14.42	116,700	14.253	-1.05%
2022-01-20	14.35	14.20	14.50	14.35	14.56	48,400	701,249	14.489	14.35	14.20	14.50	14.35	14.56	48,400	14.489	-1.44%
2022-01-19	14.56	14.50	14.56	14.54	14.68	6,300	91,910	14.589	14.56	14.50	14.56	14.54	14.68	6,300	14.589	-1.29%
2022-01-18	14.75	14.50	16.50	14.73	14.88	29,000	428,242	14.767	14.75	14.50	16.50	14.73	14.88	29,000	14.767	0.20%
2022-01-17	14.72	14.70	14.76	14.48	14.73	54,300	794,917	14.639	14.72	14.70	14.76	14.48	14.73	54,300	14.639	2.36%
2022-01-14	14.38	14.38	-	14.22	14.42	34,200	490,679	14.347	14.38	14.38	-	14.22	14.42	34,200	14.347	1.55%
2022-01-13	14.16	14.14	14.20	14.14	14.34	36,100	513,199	14.216	14.16	14.14	14.20	14.14	14.34	36,100	14.216	-1.73%
2022-01-12	14.41	14.28	14.58	14.20	14.44	78,000	1,115,387	14.300	14.41	14.28	14.58	14.20	14.44	78,000	14.300	2.34%
2022-01-11	14.08	14.08	14.14	14.06	14.40	75,100	1,074,072	14.302	14.08	14.08	14.14	14.06	14.40	75,100	14.302	-2.15%
2022-01-10	14.39	14.33	14.70	14.15	14.50	34,000	490,177	14.417	14.39	14.33	14.70	14.15	14.50	34,000	14.417	1.27%
2022-01-07	14.21	14.20	14.21	14.21	14.48	39,100	560,052	14.324	14.21	14.20	14.21	14.21	14.48	39,100	14.324	-1.93%
2022-01-06	14.49	14.37	14.70	14.20	14.49	95,800	1,375,348	14.357	14.49	14.37	14.70	14.20	14.49	95,800	14.356	-0.62%
2022-01-05	14.58	14.48	14.58	14.50	14.86	24,800	363,876	14.672	14.58	14.48	14.58	14.50	14.86	24,800	14.672	-1.69%
2022-01-04	14.83	14.81	14.88	14.82	15.15	23,900	356,071	14.898	14.83	14.81	14.88	14.82	15.15	23,900	14.898	-3.20%
2022-01-03	15.32	15.29	15.56	15.20	15.50	11,200	170,721	15.243	15.32	15.29	15.56	15.20	15.50	11,200	15.243	0.72%
2021-12-31	15.21	15.21	15.56	15.16	15.21	1,500	22,800	15.200	15.21	15.21	15.56	15.16	15.21	1,500	15.200	1.60%
2021-12-30	14.97	14.90	16.50	14.85	15.10	37,300	556,547	14.921	14.97	14.90	16.50	14.85	15.10	37,300	14.921	1.42%
2021-12-29	14.76	14.73	16.50	14.73	14.98	45,700	676,803	14.810	14.76	14.73	16.50	14.73	14.98	45,700	14.810	-1.47%
2021-12-28	14.98	14.96	16.50	14.85	14.99	72,800	1,083,211	14.879	14.98	14.96	16.50	14.85	14.99	72,800	14.879	0.94%
2021-12-24	14.84	14.84	14.89	14.80	15.02	14,100	209,817	14.881	14.84	14.84	14.89	14.80	15.02	14,100	14.881	-1.20%
2021-12-23	15.02	14.97	15.08	14.90	15.04	28,700	430,333	14.994	15.02	14.97	15.08	14.90	15.04	28,700	14.994	0.20%
2021-12-22	14.99	14.91	16.00	14.96	15.10	17,000	255,740	15.044	14.99	14.91	16.00	14.96	15.10	17,000	15.044	0.20%
2021-12-21	14.96	14.90	16.00	14.82	14.99	39,600	590,866	14.921	14.96	14.90	16.00	14.82	14.99	39,600	14.921	1.15%
2021-12-20	14.79	14.78	14.93	14.79	15.15	108,900	1,634,290	15.007	14.79	14.78	14.93	14.79	15.15	108,900	15.007	-2.57%
2021-12-17	15.18	15.16	16.00	15.18	15.50	141,600	2,162,209	15.270	15.18	15.16	16.00	15.18	15.50	141,600	15.270	-2.63%
2021-12-16	15.59	15.53	16.00	15.46	15.61	15,200	236,842	15.582	15.59	15.53	16.00	15.46	15.61	15,200	15.582	0.32%
2021-12-15	15.54	15.53	16.00	15.54	15.74	44,900	701,962	15.634	15.54	15.53	16.00	15.54	15.74	44,900	15.634	-1.27%
2021-12-14	15.74	15.71	16.00	15.74	15.78	6,200	97,776	15.770	15.74	15.71	16.00	15.74	15.78	6,200	15.770	0.00%
2021-12-13	15.74	15.61	15.74	15.61	15.83	60,300	950,441	15.762	15.74	15.61	15.74	15.61	15.83	60,300	15.762	0.96%
2021-12-10	15.59	15.50	15.79	15.58	15.73	165,916	2,594,598	15.638	15.59	15.50	15.79	15.58	15.73	165,916	15.638	-1.08%
2021-12-09	15.76	15.70	15.76	15.57	15.78	56,300	885,497	15.728	15.76	15.70	15.76	15.57	15.78	56,300	15.728	1.09%
2021-12-08	15.59	15.53	17.30	15.34	15.59	63,900	993,818	15.553	15.59	15.53	17.30	15.34	15.59	63,900	15.553	2.57%
2021-12-07	15.20	15.17	15.43	15.10	15.45	83,700	1,270,816	15.183	15.20	15.17	15.43	15.10	15.45	83,700	15.183	-1.17%
2021-12-06	15.38	15.35	15.42	15.38	15.77	85,400	1,327,095	15.540	15.38	15.35	15.42	15.38	15.77	85,400	15.540	-2.47%
2021-12-03	15.77	15.76	15.82	15.67	15.80	234,100	3,684,678	15.740	15.77	15.76	15.82	15.67	15.80	234,100	15.740	0.45%
2021-12-02	15.70	15.66	15.70	15.70	15.98	46,200	732,267	15.850	15.70	15.66	15.70	15.70	15.98	46,200	15.850	-1.75%
2021-12-01	15.98	15.98	16.10	15.98	16.19	38,700	621,005	16.047	15.98	15.98	16.10	15.98	16.19	38,700	16.047	-1.24%
2021-11-30	16.18	16.18	16.24	16.07	16.24	51,200	827,555	16.163	16.18	16.18	16.24	16.07	16.24	51,200	16.163	0.25%
2021-11-29	16.14	16.12	16.15	15.96	16.18	65,500	1,053,540	16.085	16.14	16.12	16.15	15.96	16.18	65,500	16.085	1.19%
2021-11-26	15.95	15.91	15.94	15.84	16.01	112,800	1,795,568	15.918	15.95	15.91	15.94	15.84	16.01	112,800	15.918	-1.05%
2021-11-25	16.12	16.12	16.33	16.07	16.15	7,100	114,149	16.077	16.12	16.12	16.33	16.07	16.15	7,100	16.077	-0.37%
2021-11-24	16.18	16.07	16.28	16.13	16.28	81,900	1,328,967	16.227	16.18	16.07	16.28	16.13	16.28	81,900	16.227	-0.31%
2021-11-23	16.23	16.14	16.28	16.14	16.27	25,400	412,348	16.234	16.23	16.14	16.28	16.14	16.27	25,400	16.234	-0.31%
2021-11-22	16.28	16.27	16.31	16.06	16.33	164,900	2,679,848	16.251	16.28	16.27	16.31	16.06	16.33	164,900	16.251	2.20%
2021-11-19	15.93	15.90	16.70	15.60	15.96	193,700	3,077,903	15.890	15.93	15.90	16.70	15.60	15.96	193,700	15.890	2.25%
2021-11-18	15.58	15.40	15.70	15.52	15.70	34,900	544,195	15.593	15.58	15.40	15.70	15.52	15.70	34,900	15.593	-1.27%
2021-11-17	15.78	15.78	15.80	15.55	15.80	21,800	343,327	15.749	15.78	15.78	15.80	15.55	15.80	21,800	15.749	0.70%
2021-11-16	15.67	15.63	15.68	15.62	15.75	85,500	1,338,839	15.659	15.67	15.63	15.68	15.62	15.75	85,500	15.659	-0.44%
2021-11-15	15.74	15.70	15.74	15.70	15.82	48,300	758,663	15.707	15.74	15.70	15.74	15.70	15.82	48,300	15.707	-0.51%
2021-11-12	15.82	15.80	15.90	15.63	15.85	416,400	6,572,027	15.783	15.82	15.80	15.90	15.63	15.85	416,400	15.783	0.76%
2021-11-11	15.70	15.70	16.00	15.55	15.77	103,600	1,627,402	15.709	15.70	15.70	16.00	15.55	15.77	103,600	15.709	0.26%
2021-11-10	15.66	15.56	15.66	15.39	15.68	64,300	997,203	15.509	15.66	15.56	15.66	15.39	15.68	64,300	15.509	0.38%
2021-11-09	15.60	15.59	16.00	15.43	15.64	36,000	557,547	15.487	15.60	15.59	16.00	15.43	15.64	36,000	15.487	1.69%
2021-11-08	15.34	15.16	15.46	15.20	15.39	50,700	779,240	15.370	15.34	15.16	15.46	15.20	15.39	50,700	15.370	0.20%
2021-11-05	15.31	15.30	16.00	15.31	15.51	132,900	2,050,201	15.427	15.31	15.30	16.00	15.31	15.51	132,900	15.427	-0.97%
2021-11-04	15.46	15.43	15.47	15.43	15.57	245,016	3,791,807	15.476	15.46	15.43	15.47	15.43	15.57	245,016	15.476	1.05%
2021-11-03	15.30	15.26	15.30	15.15	15.43	69,700	1,059,031	15.194	15.30	15.26	15.30	15.15	15.43	69,700	15.194	0.07%
2021-11-02	15.29	15.28	16.00	15.21	15.53	160,800	2,478,548	15.414	15.29	15.28	16.00	15.21	15.53	160,800	15.414	-0.71%
2021-11-01	15.40	15.37	16.00	15.09	15.47	179,500	2,760,279	15.378	15.40	15.37	16.00	15.09	15.47	179,500	15.378	0.65%
2021-10-29	15.30	15.26	16.00	14.87	15.32	187,300	2,846,570	15.198	15.30	15.26	16.00	14.87	15.32	187,300	15.198	2.89%
2021-10-28	14.87	14.82	15.20	14.77	14.88	218,200	3,234,556	14.824	14.87	14.82	15.20	14.77	14.88	218,200	14.824	0.20%
2021-10-27	14.84	14.80	15.20	14.77	14.95	70,800	1,050,061	14.831	14.84	14.80	15.20	14.77	14.95	70,800	14.831	-0.87%
2021-10-26	14.97	14.95	15.01	14.97	15.15	87,100	1,313,779	15.084	14.97	14.95	15.01	14.97	15.15	87,100	15.084	-0.20%
2021-10-25	15.00	14.97	15.20	14.80	15.02	140,800	2,105,872	14.957	15.00	14.97	15.20	14.80	15.02	140,800	14.956	0.67%
2021-10-22	14.90	14.88	14.90	14.79	14.94	50,800	755,368	14.869	14.90	14.88	14.90	14.79	14.94	50,800	14.869	0.74%
2021-10-21	14.79	14.74	14.79	14.71	14.95	81,300	1,205,148	14.824	14.79	14.74	14.79	14.71	14.95	81,300	14.823	-0.74%
2021-10-20	14.90	14.88	14.90	14.80	15.00	51,100	761,148	14.895	14.90	14.88	14.90	14.80	15.00	51,100	14.895	0.54%
2021-10-19	14.82	14.75	14.82	14.60	14.84	38,100	560,577	14.713	14.82	14.75	14.82	14.60	14.84	38,100	14.713	1.72%
2021-10-18	14.57	14.56	15.00	14.49	14.80	83,100	1,212,054	14.586	14.57	14.56	15.00	14.49	14.80	83,100	14.585	-1.02%
2021-10-15	14.72	14.72	14.78	14.50	14.79	85,500	1,254,210	14.669	14.72	14.72	14.78	14.50	14.79	85,500	14.669	3.52%
2021-10-12	14.22	14.20	14.24	14.20	14.70	107,400	1,542,325	14.361	14.22	14.20	14.24	14.20	14.70	107,400	14.361	-2.67%
2021-10-11	14.61	14.60	15.10	14.60	14.93	65,000	958,008	14.739	14.61	14.60	15.10	14.60	14.93	65,000	14.739	-1.62%
2021-10-08	14.85	14.85	14.90	14.83	15.09	29,000	432,328	14.908	14.85	14.85	14.90	14.83	15.09	29,000	14.908	0.75%
2021-10-07	14.74	14.75	14.80	14.69	14.76	22,000	323,962	14.726	14.74	14.75	14.80	14.69	14.76	22,000	14.726	1.38%
2021-10-06	14.54	14.53	14.60	14.50	14.54	3,800	55,112	14.503	14.54	14.53	14.60	14.50	14.54	3,800	14.503	-0.27%
2021-10-05	14.58	14.45	15.30	14.41	14.58	20,500	296,684	14.472	14.58	14.45	15.30	14.41	14.58	20,500	14.472	-0.48%
2021-10-04	14.65	14.60	14.65	14.58	14.71	27,100	397,114	14.654	14.65	14.60	14.65	14.58	14.71	27,100	14.654	-1.61%
2021-09-30	14.89	14.88	15.20	14.65	15.30	34,800	518,386	14.896	14.89	14.88	15.20	14.65	15.30	34,800	14.896	2.13%
2021-09-29	14.58	14.58	14.69	14.50	14.70	53,600	783,299	14.614	14.58	14.58	14.69	14.50	14.70	53,600	14.614	-0.61%
2021-09-28	14.67	14.60	14.71	14.67	14.90	68,100	1,007,011	14.787	14.67	14.60	14.71	14.67	14.90	68,100	14.787	-1.41%
2021-09-27	14.88	14.70	15.20	14.78	15.18	331,600	4,935,647	14.884	14.88	14.70	15.20	14.78	15.18	331,600	14.884	-0.20%
2021-09-24	14.91	14.90	14.97	14.90	15.14	107,500	1,610,692	14.983	14.91	14.90	14.97	14.90	15.14	107,500	14.983	-0.27%
2021-09-23	14.95	14.71	14.95	14.48	14.95	104,100	1,542,436	14.817	14.95	14.71	14.95	14.48	14.95	104,100	14.817	4.25%
2021-09-21	14.34	14.30	15.00	14.17	14.34	17,900	254,951	14.243	14.34	14.30	15.00	14.17	14.34	17,900	14.243	1.13%
2021-09-20	14.18	14.15	15.31	14.08	14.58	125,000	1,777,583	14.221	14.18	14.15	15.31	14.08	14.58	125,000	14.221	-3.93%
2021-09-17	14.76	14.75	14.81	14.54	14.81	74,000	1,087,359	14.694	14.76	14.75	14.81	14.54	14.81	74,000	14.694	-0.07%
2021-09-16	14.77	14.71	14.82	14.70	15.02	171,000	2,545,714	14.887	14.77	14.71	14.82	14.70	15.02	171,000	14.887	-1.86%
2021-09-15	15.05	15.05	15.06	15.00	15.10	53,500	804,332	15.034	15.05	15.05	15.06	15.00	15.10	53,500	15.034	-1.12%
2021-09-14	15.22	15.10	15.30	15.10	15.34	101,500	1,547,069	15.242	15.22	15.10	15.30	15.10	15.34	101,500	15.242	0.33%
2021-09-13	15.17	15.14	15.18	15.14	15.51	120,100	1,842,912	15.345	15.17	15.14	15.18	15.14	15.51	120,100	15.345	-3.07%
2021-09-10	15.65	15.54	15.63	15.22	15.65	86,000	1,328,352	15.446	15.65	15.54	15.63	15.22	15.65	86,000	15.446	2.69%
2021-09-09	15.24	15.24	15.28	15.18	15.40	47,000	715,642	15.226	15.24	15.24	15.28	15.18	15.40	47,000	15.226	-0.72%
2021-09-08	15.35	15.36	15.47	15.28	15.65	66,600	1,028,754	15.447	15.35	15.36	15.47	15.28	15.65	66,600	15.447	-2.35%
2021-09-07	15.72	15.66	15.73	15.60	15.73	153,300	2,404,473	15.685	15.72	15.66	15.73	15.60	15.73	153,300	15.685	0.06%
2021-09-06	15.71	15.70	16.30	15.28	15.73	299,100	4,687,312	15.671	15.71	15.70	16.30	15.28	15.73	299,100	15.671	2.68%
2021-09-03	15.30	15.26	16.30	15.14	15.42	158,800	2,424,709	15.269	15.30	15.26	16.30	15.14	15.42	158,800	15.269	-0.20%
2021-09-02	15.33	15.26	17.05	15.20	15.46	399,800	6,119,260	15.306	15.33	15.26	17.05	15.20	15.46	399,800	15.306	-0.84%
2021-09-01	15.46	15.46	15.70	15.28	15.70	95,000	1,465,873	15.430	15.46	15.46	15.70	15.28	15.70	95,000	15.430	-1.53%
2021-08-31	15.70	15.61	15.71	15.48	15.92	198,300	3,097,860	15.622	15.70	15.61	15.71	15.48	15.92	198,300	15.622	-1.38%
2021-08-30	15.92	15.92	15.93	15.83	16.34	104,700	1,683,322	16.078	15.92	15.92	15.93	15.83	16.34	104,700	16.078	-0.93%
2021-08-27	16.07	16.10	17.05	15.97	16.21	171,900	2,770,416	16.116	16.07	16.10	17.05	15.97	16.21	171,900	16.116	-0.86%
2021-08-26	16.21	16.21	16.92	16.19	16.75	124,800	2,046,280	16.397	16.21	16.21	16.92	16.19	16.75	124,800	16.396	-3.22%
2021-08-25	16.75	16.70	16.75	16.61	17.10	463,500	7,785,552	16.797	16.75	16.70	16.75	16.61	17.10	463,500	16.797	-2.62%
2021-08-24	17.20	17.20	17.25	16.98	17.26	676,600	11,611,970	17.162	17.20	17.20	17.25	16.98	17.26	676,600	17.162	1.36%
2021-08-23	16.97	16.95	17.03	16.53	17.10	112,700	1,904,077	16.895	16.97	16.95	17.03	16.53	17.10	112,700	16.895	2.97%
2021-08-20	16.48	16.47	16.80	16.30	16.75	192,000	3,161,093	16.464	16.48	16.47	16.80	16.30	16.75	192,000	16.464	-0.96%
2021-08-19	16.64	16.60	16.70	16.25	16.69	196,900	3,259,919	16.556	16.64	16.60	16.70	16.25	16.69	196,900	16.556	2.40%
2021-08-18	16.25	16.21	16.26	16.19	16.39	77,900	1,268,756	16.287	16.25	16.21	16.26	16.19	16.39	77,900	16.287	-0.12%
2021-08-17	16.27	16.27	16.39	16.26	16.77	158,200	2,608,319	16.488	16.27	16.27	16.39	16.26	16.77	158,200	16.487	-2.52%
2021-08-16	16.69	16.68	16.84	16.69	16.90	410,200	6,876,280	16.763	16.69	16.68	16.84	16.69	16.90	410,200	16.763	-0.48%
2021-08-13	16.77	16.77	16.99	16.68	17.19	302,600	5,081,669	16.793	16.77	16.77	16.99	16.68	17.19	302,600	16.793	-1.99%
2021-08-12	17.11	17.10	17.20	17.11	17.32	41,500	711,827	17.153	17.11	17.10	17.20	17.11	17.32	41,500	17.152	0.47%
2021-08-11	17.03	17.03	17.50	16.94	17.36	43,100	735,691	17.069	17.03	17.03	17.50	16.94	17.36	43,100	17.069	-0.35%
2021-08-10	17.09	17.05	17.40	17.00	17.20	45,800	781,744	17.069	17.09	17.05	17.40	17.00	17.20	45,800	17.069	0.47%
2021-08-09	17.01	17.00	17.02	16.83	17.13	156,700	2,657,694	16.960	17.01	17.00	17.02	16.83	17.13	156,700	16.960	-1.28%
2021-08-06	17.23	17.23	17.39	17.12	17.64	87,700	1,523,971	17.377	17.23	17.23	17.39	17.12	17.64	87,700	17.377	-0.98%
2021-08-05	17.40	17.40	17.48	17.21	17.50	101,400	1,761,151	17.368	17.40	17.40	17.48	17.21	17.50	101,400	17.368	0.23%
2021-08-04	17.36	17.30	17.44	16.90	17.46	146,700	2,546,672	17.360	17.36	17.30	17.44	16.90	17.46	146,700	17.360	2.90%
2021-08-03	16.87	16.86	17.60	16.87	17.23	53,300	905,570	16.990	16.87	16.86	17.60	16.87	17.23	53,300	16.990	-2.60%
2021-08-02	17.32	17.30	17.32	17.09	17.50	216,900	3,755,462	17.314	17.32	17.30	17.32	17.09	17.50	216,900	17.314	0.23%
2021-07-30	17.28	17.20	17.33	17.02	17.48	298,000	5,134,284	17.229	17.28	17.20	17.33	17.02	17.48	298,000	17.229	0.06%
2021-07-29	17.27	17.27	17.48	16.70	17.33	287,700	4,929,886	17.136	17.27	17.27	17.48	16.70	17.33	287,700	17.136	5.95%
2021-07-28	16.30	16.28	16.59	15.95	16.73	488,200	7,974,457	16.334	16.30	16.28	16.59	15.95	16.73	488,200	16.334	0.06%
2021-07-27	16.29	16.17	16.29	16.06	17.68	748,300	12,627,398	16.875	16.29	16.17	16.29	16.06	17.68	748,300	16.875	-2.75%
2021-07-26	16.75	16.69	16.81	16.20	16.99	214,900	3,562,074	16.576	16.75	16.69	16.81	16.20	16.99	214,900	16.575	-1.41%
2021-07-23	16.99	16.93	17.50	16.86	17.19	160,500	2,734,028	17.034	16.99	16.93	17.50	16.86	17.19	160,500	17.034	-1.45%
2021-07-22	17.24	17.22	17.50	16.81	17.26	109,400	1,878,947	17.175	17.24	17.22	17.50	16.81	17.26	109,400	17.175	1.47%
2021-07-21	16.99	16.95	16.99	16.74	17.08	122,700	2,084,753	16.991	16.99	16.95	16.99	16.74	17.08	122,700	16.991	2.85%
2021-07-20	16.52	16.49	17.14	16.29	16.52	172,300	2,836,291	16.461	16.52	16.49	17.14	16.29	16.52	172,300	16.461	0.98%
2021-07-19	16.36	16.34	16.36	16.27	16.50	151,700	2,481,438	16.358	16.36	16.34	16.36	16.27	16.50	151,700	16.358	-0.91%
2021-07-16	16.51	16.50	16.57	16.51	16.99	107,100	1,788,582	16.700	16.51	16.50	16.57	16.51	16.99	107,100	16.700	-2.60%
2021-07-15	16.95	16.93	16.95	16.70	16.95	133,500	2,248,748	16.845	16.95	16.93	16.95	16.70	16.95	133,500	16.845	0.95%
2021-07-14	16.79	16.70	16.99	16.79	17.13	132,300	2,248,683	16.997	16.79	16.70	16.99	16.79	17.13	132,300	16.997	-2.72%
2021-07-13	17.26	17.25	17.47	17.11	17.64	36,500	631,607	17.304	17.26	17.25	17.47	17.11	17.64	36,500	17.304	-0.52%
2021-07-12	17.35	17.34	17.42	17.10	18.00	99,600	1,730,388	17.373	17.35	17.34	17.42	17.10	18.00	99,600	17.373	1.82%
2021-07-09	17.04	17.00	17.50	16.60	17.50	173,700	2,949,769	16.982	17.04	17.00	17.50	16.60	17.50	173,700	16.982	-1.73%
2021-07-08	17.34	17.32	17.36	17.20	17.45	288,500	5,008,120	17.359	17.34	17.32	17.36	17.20	17.45	288,500	17.359	1.34%
2021-07-07	17.11	17.02	17.12	16.47	17.12	295,200	4,970,577	16.838	17.11	17.02	17.12	16.47	17.12	295,200	16.838	2.39%
2021-07-06	16.71	16.53	16.88	16.47	17.20	96,200	1,606,979	16.705	16.71	16.53	16.88	16.47	17.20	96,200	16.705	-2.28%
2021-07-05	17.10	17.11	17.20	16.84	17.17	253,200	4,311,696	17.029	17.10	17.11	17.20	16.84	17.17	253,200	17.029	2.76%
2021-07-02	16.64	16.58	16.65	16.58	16.80	177,700	2,972,637	16.728	16.64	16.58	16.65	16.58	16.80	177,700	16.728	-3.37%
2021-06-30	17.22	17.19	17.30	16.99	17.38	295,000	5,092,225	17.262	17.22	17.19	17.30	16.99	17.38	295,000	17.262	1.59%
2021-06-29	16.95	16.86	16.95	16.75	17.03	36,400	615,954	16.922	16.95	16.86	16.95	16.75	17.03	36,400	16.922	0.12%
2021-06-28	16.93	16.93	16.97	16.85	16.99	113,400	1,918,577	16.919	16.93	16.93	16.97	16.85	16.99	113,400	16.919	1.87%
2021-06-25	16.62	16.50	16.62	16.35	16.70	93,900	1,544,737	16.451	16.62	16.50	16.62	16.35	16.70	93,900	16.451	1.78%
2021-06-24	16.33	16.25	16.50	16.19	16.60	87,000	1,422,343	16.349	16.33	16.25	16.50	16.19	16.60	87,000	16.349	-1.57%
2021-06-23	16.59	16.56	16.60	16.40	16.75	278,800	4,625,963	16.592	16.59	16.56	16.60	16.40	16.75	278,800	16.592	1.78%
2021-06-22	16.30	16.28	16.40	16.27	16.50	75,400	1,238,389	16.424	16.30	16.28	16.40	16.27	16.50	75,400	16.424	-0.67%
2021-06-21	16.41	16.40	16.43	16.11	16.43	185,300	3,029,598	16.350	16.41	16.40	16.43	16.11	16.43	185,300	16.350	1.30%
2021-06-18	16.20	16.00	16.22	16.05	16.25	112,300	1,814,621	16.159	16.20	16.00	16.22	16.05	16.25	112,300	16.159	1.25%
2021-06-17	16.00	16.00	16.03	15.35	16.02	181,800	2,871,260	15.794	16.00	16.00	16.03	15.35	16.02	181,800	15.794	4.23%
2021-06-16	15.35	15.22	15.32	15.10	15.81	68,300	1,058,579	15.499	15.35	15.22	15.32	15.10	15.81	68,300	15.499	-2.91%
2021-06-15	15.81	15.71	15.81	15.70	16.00	14,200	224,505	15.810	15.81	15.71	15.81	15.70	16.00	14,200	15.810	0.25%
2021-06-11	15.77	15.70	16.00	15.68	15.90	39,200	620,830	15.838	15.77	15.70	16.00	15.68	15.90	39,200	15.838	-0.69%
2021-06-10	15.88	15.60	15.88	15.69	15.90	52,900	835,912	15.802	15.88	15.60	15.88	15.69	15.90	52,900	15.802	1.86%
2021-06-09	15.59	15.59	15.63	15.55	15.70	11,000	171,590	15.599	15.59	15.59	15.63	15.55	15.70	11,000	15.599	0.65%
2021-06-08	15.49	15.49	15.53	15.48	15.82	7,800	122,359	15.687	15.49	15.49	15.53	15.48	15.82	7,800	15.687	-0.83%
2021-06-07	15.62	15.61	15.67	15.60	15.80	26,000	408,182	15.699	15.62	15.61	15.67	15.60	15.80	26,000	15.699	0.13%
2021-06-04	15.60	15.50	15.60	15.40	15.76	32,300	504,324	15.614	15.60	15.50	15.60	15.40	15.76	32,300	15.614	1.30%
2021-06-03	15.40	15.36	15.63	15.40	15.76	52,300	815,507	15.593	15.40	15.36	15.63	15.40	15.76	52,300	15.593	-1.28%
2021-06-02	15.60	15.57	15.76	15.60	15.88	33,100	520,342	15.720	15.60	15.57	15.76	15.60	15.88	33,100	15.720	-2.26%
2021-06-01	15.96	15.96	16.01	15.72	16.07	135,100	2,161,095	15.996	15.96	15.96	16.01	15.72	16.07	135,100	15.996	0.38%
2021-05-31	15.90	15.88	15.90	15.22	15.90	123,700	1,944,200	15.717	15.90	15.88	15.90	15.22	15.90	123,700	15.717	4.47%
2021-05-28	15.22	15.10	15.48	15.20	15.56	46,500	717,252	15.425	15.22	15.10	15.48	15.20	15.56	46,500	15.425	-0.98%
2021-05-27	15.37	15.35	15.40	15.08	15.42	63,000	962,934	15.285	15.37	15.35	15.40	15.08	15.42	63,000	15.285	2.54%
2021-05-26	14.99	14.98	15.15	14.98	15.18	24,900	373,750	15.010	14.99	14.98	15.15	14.98	15.18	24,900	15.010	-1.06%
2021-05-25	15.15	15.10	15.15	14.53	15.15	162,500	2,432,225	14.968	15.15	15.10	15.15	14.53	15.15	162,500	14.968	4.34%
2021-05-24	14.52	14.49	14.60	14.48	14.52	10,200	147,700	14.480	14.52	14.49	14.60	14.48	14.52	10,200	14.480	1.47%
2021-05-21	14.31	13.50	14.44	14.31	14.62	95,700	1,393,454	14.561	14.31	13.50	14.44	14.31	14.62	95,700	14.561	-1.38%
2021-05-20	14.51	14.50	14.60	14.49	14.60	30,900	449,097	14.534	14.51	14.50	14.60	14.49	14.60	30,900	14.534	0.35%
2021-05-18	14.46	14.39	14.46	14.38	14.52	31,800	459,706	14.456	14.46	14.39	14.46	14.38	14.52	31,800	14.456	-0.07%
2021-05-17	14.47	13.86	14.48	14.40	14.61	19,100	277,693	14.539	14.47	13.86	14.48	14.40	14.61	19,100	14.539	1.47%
2021-05-14	14.26	14.19	15.30	13.95	14.27	34,900	494,073	14.157	14.26	14.19	15.30	13.95	14.27	34,900	14.157	2.96%
2021-05-13	13.85	13.70	13.98	13.85	14.03	11,100	153,865	13.862	13.85	13.70	13.98	13.85	14.03	11,100	13.862	-0.93%
2021-05-12	13.98	13.86	14.30	13.73	13.98	13,100	180,563	13.783	13.98	13.86	14.30	13.73	13.98	13,100	13.783	1.82%
2021-05-11	13.73	13.50	13.73	13.57	13.77	67,200	916,806	13.643	13.73	13.50	13.73	13.57	13.77	67,200	13.643	0.15%
2021-05-10	13.71	13.50	13.79	13.69	13.79	200	2,748	13.740	13.71	13.50	13.79	13.69	13.79	200	13.740	-0.51%
2021-05-07	13.78	13.72	13.78	13.78	14.30	27,900	387,741	13.898	13.78	13.72	13.78	13.78	14.30	27,900	13.898	-3.70%
2021-05-06	14.31	14.00	14.45	14.14	14.31	29,200	416,310	14.257	14.31	14.00	14.45	14.14	14.31	29,200	14.257	1.20%
2021-05-05	14.14	14.00	14.20	14.14	14.20	10,500	148,534	14.146	14.14	14.00	14.20	14.14	14.20	10,500	14.146	-0.42%
2021-05-04	14.20	14.17	14.88	14.18	14.20	5,300	75,180	14.185	14.20	14.17	14.88	14.18	14.20	5,300	14.185	0.64%
2021-05-03	14.11	14.10	14.16	14.11	14.35	33,600	476,638	14.186	14.11	14.10	14.16	14.11	14.35	33,600	14.186	-1.67%
2021-04-30	14.35	14.00	14.35	14.27	14.37	17,300	247,484	14.305	14.35	14.00	14.35	14.27	14.37	17,300	14.305	-0.42%
2021-04-29	14.41	14.30	14.42	14.30	14.52	74,300	1,067,672	14.370	14.41	14.30	14.42	14.30	14.52	74,300	14.370	0.77%
2021-04-28	14.30	14.30	14.42	14.23	14.38	11,300	161,467	14.289	14.30	14.30	14.42	14.23	14.38	11,300	14.289	0.49%
2021-04-27	14.23	14.23	14.32	14.10	14.23	13,600	192,717	14.170	14.23	14.23	14.32	14.10	14.23	13,600	14.170	0.42%
2021-04-26	14.17	13.80	14.25	14.17	14.44	51,100	730,657	14.299	14.17	13.80	14.25	14.17	14.44	51,100	14.299	-0.21%
2021-04-23	14.20	14.18	14.24	14.14	14.29	44,400	632,264	14.240	14.20	14.18	14.24	14.14	14.29	44,400	14.240	0.64%
2021-04-22	14.11	14.05	14.11	14.00	14.18	25,800	363,815	14.101	14.11	14.05	14.11	14.00	14.18	25,800	14.101	1.51%
2021-04-21	13.90	13.89	-	13.88	13.90	3,100	43,050	13.887	13.90	13.89	-	13.88	13.90	3,100	13.887	-0.57%
2021-04-20	13.98	13.20	14.00	13.98	14.11	228,100	3,205,963	14.055	13.98	13.20	14.00	13.98	14.11	228,100	14.055	-0.21%
2021-04-19	14.01	13.94	14.01	13.76	14.01	194,800	2,712,460	13.924	14.01	13.94	14.01	13.76	14.01	194,800	13.924	2.34%
2021-04-16	13.69	13.55	13.75	13.48	13.69	63,900	869,727	13.611	13.69	13.55	13.75	13.48	13.69	63,900	13.611	1.11%
2021-04-15	13.54	13.53	13.72	13.37	13.56	111,100	1,496,434	13.469	13.54	13.53	13.72	13.37	13.56	111,100	13.469	0.52%
2021-04-14	13.47	13.47	-	13.43	13.47	32,100	431,433	13.440	13.47	13.47	-	13.43	13.47	32,100	13.440	1.05%
2021-04-13	13.33	13.26	13.43	13.33	13.43	36,600	488,266	13.341	13.33	13.26	13.43	13.33	13.43	36,600	13.341	-0.15%
2021-04-12	13.35	13.21	13.35	13.33	13.66	19,900	267,059	13.420	13.35	13.21	13.35	13.33	13.66	19,900	13.420	-2.34%
2021-04-09	13.67	13.67	13.86	13.63	13.86	40,600	554,476	13.657	13.67	13.67	13.86	13.63	13.86	40,600	13.657	-1.37%
2021-04-08	13.86	13.80	13.89	13.78	13.90	25,200	349,873	13.884	13.86	13.80	13.89	13.78	13.90	25,200	13.884	-0.36%
2021-04-07	13.91	13.80	13.91	13.56	13.92	75,300	1,038,592	13.793	13.91	13.80	13.91	13.56	13.92	75,300	13.793	2.58%
2021-04-01	13.56	13.40	13.56	13.26	13.56	9,300	125,638	13.510	13.56	13.40	13.56	13.26	13.56	9,300	13.509	2.26%
2021-03-31	13.26	13.21	13.50	13.18	13.33	4,800	63,588	13.248	13.26	13.21	13.50	13.18	13.33	4,800	13.248	-0.53%
2021-03-30	13.33	13.28	13.37	13.27	13.40	33,200	443,419	13.356	13.33	13.28	13.37	13.27	13.40	33,200	13.356	-0.22%
2021-03-29	13.36	13.13	13.42	13.36	13.50	22,900	306,345	13.378	13.36	13.13	13.42	13.36	13.50	22,900	13.378	-1.04%
2021-03-26	13.50	13.50	-	13.33	13.51	23,400	314,126	13.424	13.50	13.50	-	13.33	13.51	23,400	13.424	2.66%
2021-03-25	13.15	13.09	14.80	13.07	13.24	73,700	968,619	13.143	13.15	13.09	14.80	13.07	13.24	73,700	13.143	0.00%
2021-03-24	13.15	13.14	13.16	13.14	13.44	53,900	718,488	13.330	13.15	13.14	13.16	13.14	13.44	53,900	13.330	-1.72%
2021-03-23	13.38	13.26	13.41	13.38	13.54	9,600	129,540	13.494	13.38	13.26	13.41	13.38	13.54	9,600	13.494	-0.37%
2021-03-22	13.43	13.32	13.43	13.28	13.44	42,300	565,976	13.380	13.43	13.32	13.43	13.28	13.44	42,300	13.380	1.13%
2021-03-19	13.28	13.20	13.64	13.20	13.35	28,900	383,219	13.260	13.28	13.20	13.64	13.20	13.35	28,900	13.260	-0.90%
2021-03-18	13.40	13.10	13.50	13.40	13.58	17,900	240,749	13.450	13.40	13.10	13.50	13.40	13.58	17,900	13.450	0.00%
2021-03-17	13.40	13.40	13.74	13.30	13.40	54,300	725,155	13.355	13.40	13.40	13.74	13.30	13.40	54,300	13.355	1.28%
2021-03-16	13.23	13.20	13.74	13.15	13.30	9,900	131,013	13.234	13.23	13.20	13.74	13.15	13.30	9,900	13.234	0.23%
2021-03-15	13.20	13.20	13.26	13.07	13.50	71,300	944,900	13.253	13.20	13.20	13.26	13.07	13.50	71,300	13.252	-2.22%
2021-03-12	13.50	13.20	13.60	13.50	13.76	59,600	810,103	13.592	13.50	13.20	13.60	13.50	13.76	59,600	13.592	-1.89%
2021-03-11	13.76	13.71	13.80	13.31	13.83	159,000	2,172,514	13.664	13.76	13.71	13.80	13.31	13.83	159,000	13.664	2.84%
2021-03-10	13.38	13.30	13.39	13.23	13.63	70,200	939,858	13.388	13.38	13.30	13.39	13.23	13.63	70,200	13.388	0.90%
2021-03-09	13.26	13.21	13.26	13.19	13.70	219,300	2,943,275	13.421	13.26	13.21	13.26	13.19	13.70	219,300	13.421	-2.86%
2021-03-08	13.65	13.63	13.65	13.66	14.39	172,700	2,420,111	14.013	13.65	13.63	13.65	13.66	14.39	172,700	14.013	-5.14%
2021-03-05	14.39	14.38	14.39	14.15	14.49	135,500	1,934,669	14.278	14.39	14.38	14.39	14.15	14.49	135,500	14.278	-0.42%
2021-03-04	14.45	14.40	14.60	14.38	14.66	247,300	3,575,339	14.458	14.45	14.40	14.60	14.38	14.66	247,300	14.457	-2.36%
2021-03-03	14.80	14.70	14.80	14.55	14.81	91,900	1,344,855	14.634	14.80	14.70	14.80	14.55	14.81	91,900	14.634	1.23%
2021-03-02	14.62	14.60	14.85	14.50	14.90	163,100	2,394,428	14.681	14.62	14.60	14.85	14.50	14.90	163,100	14.681	-0.88%
2021-03-01	14.75	14.68	-	14.52	14.76	139,800	2,046,586	14.639	14.75	14.68	-	14.52	14.76	139,800	14.639	2.72%
2021-02-26	14.36	14.33	14.40	14.32	14.58	331,500	4,778,447	14.415	14.36	14.33	14.40	14.32	14.58	331,500	14.415	-2.45%
2021-02-25	14.72	14.70	14.74	14.70	14.95	188,600	2,794,268	14.816	14.72	14.70	14.74	14.70	14.95	188,600	14.816	-0.67%
2021-02-24	14.82	14.82	15.00	14.80	15.21	234,500	3,496,494	14.910	14.82	14.82	15.00	14.80	15.21	234,500	14.910	-1.98%
2021-02-23	15.12	15.10	15.18	15.00	15.21	209,400	3,165,156	15.115	15.12	15.10	15.18	15.00	15.21	209,400	15.115	0.40%
2021-02-22	15.06	15.06	15.44	15.01	15.66	563,200	8,612,882	15.293	15.06	15.06	15.44	15.01	15.66	563,200	15.293	-3.71%
2021-02-19	15.64	15.64	15.69	15.25	15.80	434,200	6,706,243	15.445	15.64	15.64	15.69	15.25	15.80	434,200	15.445	0.26%
2021-02-18	15.60	15.60	15.70	15.58	16.40	1,649,000	26,109,774	15.834	15.60	15.60	15.70	15.58	16.40	1,649,000	15.834	-4.29%
2021-02-17	16.30	16.25	16.30	16.02	16.33	443,600	7,174,935	16.174	16.30	16.25	16.30	16.02	16.33	443,600	16.174	-0.18%
2021-02-16	16.33	16.32	16.33	16.00	16.50	929,700	15,019,753	16.156	16.33	16.32	16.33	16.00	16.50	929,700	16.155	3.42%
2021-02-11	15.79	15.74	15.79	15.65	15.80	360,200	5,669,285	15.739	15.79	15.74	15.79	15.65	15.80	360,200	15.739	0.19%
2021-02-10	15.76	15.76	15.79	15.44	15.88	1,654,100	25,928,501	15.675	15.76	15.76	15.79	15.44	15.88	1,654,100	15.675