Prices and Webb-site Total Returns

CSOP Huatai-PineBridge CSI Photovoltaic Industry ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03134	2021-06-01			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	6.600	6.600	7.010	6.410	6.600	76,100	496,326	6.5220	6.600	6.600	7.010	6.410	6.600	76,100	6.5220	3.37%
2026-02-03	6.385	6.200	6.495	6.150	6.385	33,000	207,185	6.2783	6.385	6.200	6.495	6.150	6.385	33,000	6.2783	5.71%
2026-02-02	6.040	-	-	6.070	6.185	39,800	243,930	6.1289	6.040	-	-	6.070	6.185	39,800	6.1289	-0.58%
2026-01-30	6.075	5.975	6.150	5.920	6.125	312,200	1,871,167	5.9935	6.075	5.975	6.150	5.920	6.125	312,200	5.9935	-2.64%
2026-01-29	6.240	6.185	6.300	6.220	6.345	58,100	362,664	6.2421	6.240	6.185	6.300	6.220	6.345	58,100	6.2421	-0.72%
2026-01-28	6.285	6.200	7.000	6.200	6.400	1,183,000	7,390,233	6.2470	6.285	6.200	7.000	6.200	6.400	1,183,000	6.2470	-1.87%
2026-01-27	6.405	6.245	7.010	6.185	6.435	141,900	892,160	6.2872	6.405	6.245	7.010	6.185	6.435	141,900	6.2872	0.39%
2026-01-26	6.380	6.300	7.010	6.370	6.700	111,600	729,311	6.5350	6.380	6.300	7.010	6.370	6.700	111,600	6.5350	-3.77%
2026-01-23	6.630	6.510	6.800	6.130	6.630	1,266,500	8,219,810	6.4902	6.630	6.510	6.800	6.130	6.630	1,266,500	6.4902	9.77%
2026-01-22	6.040	5.950	6.080	5.950	6.040	78,900	474,353	6.0121	6.040	5.950	6.080	5.950	6.040	78,900	6.0121	1.17%
2026-01-21	5.970	5.950	6.130	5.955	6.025	203,500	1,220,547	5.9978	5.970	5.950	6.130	5.955	6.025	203,500	5.9978	-0.08%
2026-01-20	5.975	5.975	6.025	5.935	6.000	11,700	69,512	5.9412	5.975	5.975	6.025	5.935	6.000	11,700	5.9412	-2.77%
2026-01-19	6.145	-	6.145	6.065	6.145	80,900	493,557	6.1008	6.145	-	6.145	6.065	6.145	80,900	6.1008	1.82%
2026-01-16	6.035	-	6.035	6.000	6.040	30,700	184,798	6.0195	6.035	-	6.035	6.000	6.040	30,700	6.0195	1.77%
2026-01-15	5.930	-	6.100	5.890	5.930	86,500	510,681	5.9038	5.930	-	6.100	5.890	5.930	86,500	5.9038	0.51%
2026-01-14	5.900	-	5.900	5.840	6.080	42,800	256,766	5.9992	5.900	-	5.900	5.840	6.080	42,800	5.9992	0.25%
2026-01-13	5.885	-	5.990	5.700	5.915	160,500	929,829	5.7933	5.885	-	5.990	5.700	5.915	160,500	5.7933	1.82%
2026-01-09	5.780	5.750	5.815	5.690	5.850	78,600	452,437	5.7562	5.780	5.750	5.815	5.690	5.850	78,600	5.7562	-0.34%
2026-01-08	5.800	5.000	5.820	5.745	5.800	20,400	117,880	5.7784	5.800	5.000	5.820	5.745	5.800	20,400	5.7784	2.02%
2026-01-07	5.685	5.685	5.810	5.670	5.810	24,900	141,376	5.6778	5.685	5.685	5.810	5.670	5.810	24,900	5.6778	0.26%
2026-01-06	5.670	5.640	5.800	5.640	5.675	59,900	339,856	5.6737	5.670	5.640	5.800	5.640	5.675	59,900	5.6737	2.44%
2026-01-05	5.535	5.365	5.555	5.530	5.535	6,000	33,205	5.5342	5.535	5.365	5.555	5.530	5.535	6,000	5.5342	1.56%
2025-12-31	5.450	5.365	5.710	5.460	5.470	4,500	24,595	5.4656	5.450	5.365	5.710	5.460	5.470	4,500	5.4656	-1.27%
2025-12-30	5.520	5.365	5.535	5.520	5.520	15,000	82,800	5.5200	5.520	5.365	5.535	5.520	5.520	15,000	5.5200	-0.27%
2025-12-29	5.535	5.365	5.560	5.535	5.600	4,600	25,652	5.5765	5.535	5.365	5.560	5.535	5.600	4,600	5.5765	2.88%
2025-12-24	5.380	5.365	5.500	5.365	5.365	21,000	112,665	5.3650	5.380	5.365	5.500	5.365	5.365	21,000	5.3650	0.75%
2025-12-23	5.340	5.300	5.380	5.310	5.340	51,600	274,044	5.3109	5.340	5.300	5.380	5.310	5.340	51,600	5.3109	0.47%
2025-12-22	5.315	5.260	5.500	5.315	5.315	2,000	10,630	5.3150	5.315	5.260	5.500	5.315	5.315	2,000	5.3150	0.95%
2025-12-19	5.265	5.200	5.500	5.265	5.270	2,600	13,690	5.2654	5.265	5.200	5.500	5.265	5.270	2,600	5.2654	0.38%
2025-12-18	5.245	5.200	5.990	-	-	0	0	-	5.245	5.200	5.990	-	-	0	-	-1.04%
2025-12-17	5.300	5.200	-	5.300	5.300	1,700	9,010	5.3000	5.300	5.200	-	5.300	5.300	1,700	5.3000	1.83%
2025-12-16	5.205	5.150	5.990	5.200	5.205	3,000	15,605	5.2017	5.205	5.150	5.990	5.200	5.205	3,000	5.2017	-3.34%
2025-12-15	5.385	5.000	5.990	5.400	5.440	6,100	33,036	5.4157	5.385	5.000	5.990	5.400	5.440	6,100	5.4157	-0.46%
2025-12-12	5.410	5.000	5.900	5.400	5.430	15,200	82,480	5.4263	5.410	5.000	5.900	5.400	5.430	15,200	5.4263	1.69%
2025-12-11	5.320	5.000	5.990	5.370	5.455	12,100	65,645	5.4252	5.320	5.000	5.990	5.370	5.455	12,100	5.4252	-0.56%
2025-12-10	5.350	5.350	5.990	5.310	5.395	68,700	367,613	5.3510	5.350	5.350	5.990	5.310	5.395	68,700	5.3510	-0.83%
2025-12-09	5.395	5.000	5.990	5.335	5.400	65,400	352,680	5.3927	5.395	5.000	5.990	5.335	5.400	65,400	5.3927	-0.09%
2025-12-08	5.400	5.000	5.990	5.345	5.405	2,300	12,366	5.3765	5.400	5.000	5.990	5.345	5.405	2,300	5.3765	1.50%
2025-12-05	5.320	5.320	5.990	5.175	5.175	100	517	5.1700	5.320	5.320	5.990	5.175	5.175	100	5.1700	2.01%
2025-12-04	5.215	5.000	5.240	5.180	5.250	101,600	528,885	5.2056	5.215	5.000	5.240	5.180	5.250	101,600	5.2056	-0.67%
2025-12-03	5.250	5.000	5.990	5.265	5.275	400	2,107	5.2675	5.250	5.000	5.990	5.265	5.275	400	5.2675	-0.28%
2025-12-02	5.265	5.265	5.335	5.265	5.290	900	4,746	5.2733	5.265	5.265	5.335	5.265	5.290	900	5.2733	-1.31%
2025-12-01	5.335	5.000	6.100	5.300	5.335	71,700	381,566	5.3217	5.335	5.000	6.100	5.300	5.335	71,700	5.3217	0.09%
2025-11-28	5.330	5.330	5.340	-	-	0	0	-	5.330	5.330	5.340	-	-	0	-	0.76%
2025-11-27	5.290	5.000	-	5.290	5.330	2,000	10,620	5.3100	5.290	5.000	-	5.290	5.330	2,000	5.3100	0.00%
2025-11-26	5.290	5.150	5.290	5.235	5.370	63,700	338,147	5.3084	5.290	5.150	5.290	5.235	5.370	63,700	5.3084	0.67%
2025-11-25	5.255	5.255	-	5.210	5.310	28,100	147,491	5.2488	5.255	5.255	-	5.210	5.310	28,100	5.2488	2.04%
2025-11-24	5.150	5.150	5.200	5.130	5.180	79,600	410,670	5.1592	5.150	5.150	5.200	5.130	5.180	79,600	5.1592	0.49%
2025-11-21	5.125	5.000	6.100	5.125	5.300	109,700	572,277	5.2167	5.125	5.000	6.100	5.125	5.300	109,700	5.2167	-6.22%
2025-11-20	5.465	5.465	5.495	5.455	5.610	28,400	158,765	5.5903	5.465	5.465	5.495	5.455	5.610	28,400	5.5903	-2.58%
2025-11-19	5.610	5.550	6.100	5.530	5.655	202,100	1,127,735	5.5801	5.610	5.550	6.100	5.530	5.655	202,100	5.5801	0.63%
2025-11-18	5.575	5.510	5.660	5.570	5.730	93,700	531,674	5.6742	5.575	5.510	5.660	5.570	5.730	93,700	5.6742	-2.36%
2025-11-17	5.710	5.700	6.030	5.685	5.800	13,100	75,751	5.7825	5.710	5.700	6.030	5.685	5.800	13,100	5.7825	-1.38%
2025-11-14	5.790	5.200	5.900	5.790	5.790	400	2,316	5.7900	5.790	5.200	5.900	5.790	5.790	400	5.7900	-0.86%
2025-11-13	5.840	5.840	6.000	5.730	5.885	9,300	54,303	5.8390	5.840	5.840	6.000	5.730	5.885	9,300	5.8390	1.92%
2025-11-12	5.730	5.730	6.080	5.660	5.905	158,100	906,611	5.7344	5.730	5.730	6.080	5.660	5.905	158,100	5.7344	-4.10%
2025-11-11	5.975	5.975	6.030	5.975	6.105	79,800	481,195	6.0300	5.975	5.975	6.030	5.975	6.105	79,800	6.0300	-0.17%
2025-11-10	5.985	5.950	6.000	5.965	6.090	143,200	860,319	6.0078	5.985	5.950	6.000	5.965	6.090	143,200	6.0078	-0.25%
2025-11-07	6.000	5.980	6.000	5.940	6.000	114,500	686,346	5.9943	6.000	5.980	6.000	5.940	6.000	114,500	5.9943	2.04%
2025-11-06	5.880	5.880	5.895	5.830	5.955	168,200	985,723	5.8604	5.880	5.880	5.895	5.830	5.955	168,200	5.8604	1.55%
2025-11-05	5.790	5.240	5.790	5.430	5.800	84,400	467,222	5.5358	5.790	5.240	5.790	5.430	5.800	84,400	5.5358	4.89%
2025-11-04	5.520	5.520	5.600	5.520	5.695	65,300	366,951	5.6195	5.520	5.520	5.600	5.520	5.695	65,300	5.6195	-2.82%
2025-11-03	5.680	5.670	5.680	5.520	5.705	29,800	165,950	5.5688	5.680	5.670	5.680	5.520	5.705	29,800	5.5688	3.09%
2025-10-31	5.510	5.240	5.550	5.510	5.605	4,300	23,879	5.5533	5.510	5.240	5.550	5.510	5.605	4,300	5.5533	-1.69%
2025-10-30	5.605	5.500	5.605	5.545	5.690	100,400	566,654	5.6440	5.605	5.500	5.605	5.545	5.690	100,400	5.6440	7.89%
2025-10-28	5.195	5.160	5.245	5.210	5.240	58,500	304,788	5.2101	5.195	5.160	5.245	5.210	5.240	58,500	5.2101	-0.10%
2025-10-27	5.200	5.200	5.250	5.200	5.230	60,800	317,363	5.2198	5.200	5.200	5.250	5.200	5.230	60,800	5.2198	1.17%
2025-10-24	5.140	5.120	5.200	5.135	5.140	2,200	11,298	5.1355	5.140	5.120	5.200	5.135	5.140	2,200	5.1355	1.88%
2025-10-23	5.045	5.020	5.280	5.000	5.000	2,000	10,000	5.0000	5.045	5.020	5.280	5.000	5.000	2,000	5.0000	0.60%
2025-10-22	5.015	5.000	5.350	5.000	5.035	9,200	46,221	5.0240	5.015	5.000	5.350	5.000	5.035	9,200	5.0240	-1.96%
2025-10-21	5.115	5.100	5.350	5.100	5.120	52,000	266,206	5.1193	5.115	5.100	5.350	5.100	5.120	52,000	5.1193	1.59%
2025-10-20	5.035	4.800	5.120	4.996	5.110	105,100	532,723	5.0687	5.035	4.800	5.120	4.996	5.110	105,100	5.0687	0.94%
2025-10-17	4.988	4.772	5.100	4.986	5.205	21,500	107,794	5.0137	4.988	4.772	5.100	4.986	5.205	21,500	5.0137	-6.94%
2025-10-16	5.360	5.340	5.500	5.265	5.370	166,600	883,766	5.3047	5.360	5.340	5.500	5.265	5.370	166,600	5.3047	0.75%
2025-10-15	5.320	5.265	5.500	5.150	5.320	84,000	439,525	5.2324	5.320	5.265	5.500	5.150	5.320	84,000	5.2324	2.80%
2025-10-14	5.175	5.000	5.555	5.145	5.430	525,200	2,796,137	5.3239	5.175	5.000	5.555	5.145	5.430	525,200	5.3239	1.17%
2025-10-13	5.115	-	5.555	5.000	5.100	100,400	508,405	5.0638	5.115	-	5.555	5.000	5.100	100,400	5.0638	-2.01%
2025-10-10	5.220	5.150	5.480	5.190	5.475	199,600	1,056,472	5.2929	5.220	5.150	5.480	5.190	5.475	199,600	5.2929	-4.74%
2025-10-09	5.480	5.430	5.510	5.370	5.530	29,100	159,816	5.4920	5.480	5.430	5.510	5.370	5.530	29,100	5.4920	3.40%
2025-10-08	5.300	5.300	5.350	5.220	5.300	74,700	391,874	5.2460	5.300	5.300	5.350	5.220	5.300	74,700	5.2460	-1.40%
2025-10-06	5.375	5.325	5.450	5.325	5.380	23,200	124,319	5.3586	5.375	5.325	5.450	5.325	5.380	23,200	5.3586	0.00%
2025-10-03	5.375	5.360	5.370	5.370	5.380	2,200	11,834	5.3791	5.375	5.360	5.370	5.370	5.380	2,200	5.3791	-0.74%
2025-10-02	5.415	5.380	5.430	5.315	5.460	73,100	395,772	5.4141	5.415	5.380	5.430	5.315	5.460	73,100	5.4141	1.88%
2025-09-30	5.315	5.310	5.375	5.280	5.380	36,200	192,819	5.3265	5.315	5.310	5.375	5.280	5.380	36,200	5.3265	0.76%
2025-09-29	5.275	5.000	5.275	5.235	5.300	66,700	351,800	5.2744	5.275	5.000	5.275	5.235	5.300	66,700	5.2744	2.03%
2025-09-26	5.170	5.000	5.170	5.165	5.200	38,600	200,613	5.1972	5.170	5.000	5.170	5.165	5.200	38,600	5.1972	-1.15%
2025-09-25	5.230	5.230	5.270	5.215	5.235	24,800	129,550	5.2238	5.230	5.230	5.270	5.215	5.235	24,800	5.2238	2.35%
2025-09-24	5.110	5.105	5.300	5.000	5.085	54,700	273,840	5.0062	5.110	5.105	5.300	5.000	5.085	54,700	5.0062	3.36%
2025-09-23	4.944	4.950	5.000	4.852	4.982	42,200	208,824	4.9484	4.944	4.950	5.000	4.852	4.982	42,200	4.9484	-0.12%
2025-09-22	4.950	4.920	4.968	4.900	4.964	170,800	840,725	4.9223	4.950	4.920	4.968	4.900	4.964	170,800	4.9223	-1.88%
2025-09-19	5.045	4.310	-	5.000	5.055	21,000	105,860	5.0410	5.045	4.310	-	5.000	5.055	21,000	5.0410	0.90%
2025-09-18	5.000	5.000	5.075	5.000	5.125	43,200	219,795	5.0878	5.000	5.000	5.075	5.000	5.125	43,200	5.0878	-2.44%
2025-09-17	5.125	5.105	5.150	5.015	5.125	94,500	478,477	5.0632	5.125	5.105	5.150	5.015	5.125	94,500	5.0632	1.99%
2025-09-16	5.025	5.000	5.070	5.000	5.065	39,300	197,978	5.0376	5.025	5.000	5.070	5.000	5.065	39,300	5.0376	0.30%
2025-09-15	5.010	5.010	5.040	5.010	5.165	73,100	373,383	5.1078	5.010	5.010	5.040	5.010	5.165	73,100	5.1078	-0.99%
2025-09-12	5.060	5.000	5.085	5.025	5.070	18,600	94,127	5.0606	5.060	5.000	5.085	5.025	5.070	18,600	5.0606	0.10%
2025-09-11	5.055	5.015	5.125	4.900	5.050	32,800	165,424	5.0434	5.055	5.015	5.125	4.900	5.050	32,800	5.0434	3.16%
2025-09-10	4.900	4.890	-	4.892	4.940	66,700	328,836	4.9301	4.900	4.890	-	4.892	4.940	66,700	4.9301	-1.37%
2025-09-09	4.968	4.960	5.065	4.968	5.090	105,900	535,193	5.0538	4.968	4.960	5.065	4.968	5.090	105,900	5.0538	-2.40%
2025-09-08	5.090	5.090	5.400	5.070	5.230	165,500	847,715	5.1221	5.090	5.090	5.400	5.070	5.230	165,500	5.1221	-0.29%
2025-09-05	5.105	5.125	5.150	4.780	5.105	124,100	619,244	4.9899	5.105	5.125	5.150	4.780	5.105	124,100	4.9899	8.66%
2025-09-04	4.698	4.694	4.854	4.690	4.830	715,500	3,421,940	4.7826	4.698	4.694	4.854	4.690	4.830	715,500	4.7826	0.64%
2025-09-03	4.668	4.610	4.960	4.588	4.720	83,700	387,789	4.6331	4.668	4.610	4.960	4.588	4.720	83,700	4.6331	2.10%
2025-09-02	4.572	4.550	4.780	4.572	4.720	124,800	587,379	4.7066	4.572	4.550	4.780	4.572	4.720	124,800	4.7066	-1.68%
2025-09-01	4.650	4.550	4.780	4.610	4.690	73,700	340,262	4.6169	4.650	4.550	4.780	4.610	4.690	73,700	4.6169	-0.13%
2025-08-29	4.656	4.550	4.780	4.632	4.656	14,600	67,915	4.6517	4.656	4.550	4.780	4.632	4.656	14,600	4.6517	1.31%
2025-08-28	4.596	4.500	4.960	4.524	4.600	43,200	197,453	4.5707	4.596	4.500	4.960	4.524	4.600	43,200	4.5707	2.13%
2025-08-27	4.500	4.250	4.750	4.500	4.620	44,400	204,582	4.6077	4.500	4.250	4.750	4.500	4.620	44,400	4.6077	-2.17%
2025-08-26	4.600	4.580	4.620	4.600	4.650	16,100	74,396	4.6209	4.600	4.580	4.620	4.600	4.650	16,100	4.6209	0.22%
2025-08-25	4.590	4.588	4.960	4.532	4.580	44,300	202,421	4.5693	4.590	4.588	4.960	4.532	4.580	44,300	4.5693	2.00%
2025-08-22	4.500	4.500	4.800	4.380	4.500	22,900	102,302	4.4673	4.500	4.500	4.800	4.380	4.500	22,900	4.4673	3.02%
2025-08-21	4.368	4.250	4.400	4.360	4.400	10,000	43,885	4.3885	4.368	4.250	4.400	4.360	4.400	10,000	4.3885	-0.05%
2025-08-20	4.370	4.100	4.960	-	-	0	0	-	4.370	4.100	4.960	-	-	0	-	0.92%
2025-08-19	4.330	4.200	4.960	4.330	4.414	28,100	122,501	4.3595	4.330	4.200	4.960	4.330	4.414	28,100	4.3595	-0.14%
2025-08-18	4.336	4.300	4.960	4.336	4.392	113,100	494,328	4.3707	4.336	4.300	4.960	4.336	4.392	113,100	4.3707	0.05%
2025-08-15	4.334	4.300	-	4.150	4.344	71,000	306,143	4.3119	4.334	4.300	-	4.150	4.344	71,000	4.3119	3.83%
2025-08-14	4.174	4.000	-	4.160	4.224	71,700	300,482	4.1908	4.174	4.000	-	4.160	4.224	71,700	4.1908	-1.74%
2025-08-13	4.248	4.152	4.280	4.218	4.250	19,200	81,509	4.2453	4.248	4.152	4.280	4.218	4.250	19,200	4.2453	1.53%
2025-08-12	4.184	4.000	-	4.148	4.236	17,900	74,515	4.1628	4.184	4.000	-	4.148	4.236	17,900	4.1628	-1.09%
2025-08-11	4.230	4.160	4.230	4.100	4.232	44,000	183,469	4.1698	4.230	4.160	4.230	4.100	4.232	44,000	4.1698	3.57%
2025-08-08	4.084	4.000	4.190	-	-	0	0	-	4.084	4.000	4.190	-	-	0	-	0.34%
2025-08-07	4.070	4.000	4.072	4.070	4.096	29,200	119,330	4.0866	4.070	4.000	4.072	4.070	4.096	29,200	4.0866	-0.49%
2025-08-06	4.090	4.090	-	-	-	0	0	-	4.090	4.090	-	-	-	0	-	0.34%
2025-08-05	4.076	4.060	-	4.044	4.076	28,000	113,312	4.0469	4.076	4.060	-	4.044	4.076	28,000	4.0469	1.34%
2025-08-04	4.022	4.000	-	4.002	4.124	71,400	287,333	4.0243	4.022	4.000	-	4.002	4.124	71,400	4.0243	-1.71%
2025-08-01	4.092	4.000	4.096	4.124	4.130	11,500	47,456	4.1266	4.092	4.000	4.096	4.124	4.130	11,500	4.1266	2.25%
2025-07-31	4.002	4.000	4.600	4.000	4.090	78,300	313,362	4.0021	4.002	4.000	4.600	4.000	4.090	78,300	4.0021	-3.19%
2025-07-30	4.134	4.050	4.600	4.134	4.216	24,000	100,060	4.1692	4.134	4.050	4.600	4.134	4.216	24,000	4.1692	-0.91%
2025-07-29	4.172	4.170	4.600	4.108	4.150	7,500	30,971	4.1295	4.172	4.170	4.600	4.108	4.150	7,500	4.1295	0.29%
2025-07-28	4.160	4.000	4.600	4.138	4.160	32,700	135,618	4.1473	4.160	4.000	4.600	4.138	4.160	32,700	4.1473	-0.72%
2025-07-25	4.190	4.178	4.190	4.190	4.200	100,000	419,500	4.1950	4.190	4.178	4.190	4.190	4.200	100,000	4.1950	-0.85%
2025-07-24	4.226	4.218	4.600	4.192	4.230	23,300	97,848	4.1995	4.226	4.218	4.600	4.192	4.230	23,300	4.1995	1.54%
2025-07-23	4.162	4.000	4.250	4.162	4.202	152,600	638,428	4.1837	4.162	4.000	4.250	4.162	4.202	152,600	4.1837	-0.24%
2025-07-22	4.172	4.170	4.600	4.082	4.172	50,300	207,386	4.1230	4.172	4.170	4.600	4.082	4.172	50,300	4.1230	2.76%
2025-07-21	4.060	4.030	4.100	4.050	4.064	26,000	105,402	4.0539	4.060	4.030	4.100	4.050	4.064	26,000	4.0539	0.54%
2025-07-18	4.038	4.010	4.044	4.020	4.038	2,100	8,473	4.0348	4.038	4.010	4.044	4.020	4.038	2,100	4.0348	-0.39%
2025-07-17	4.054	4.000	4.200	4.042	4.054	37,700	152,589	4.0475	4.054	4.000	4.200	4.042	4.054	37,700	4.0475	1.20%
2025-07-16	4.006	3.710	4.046	4.000	4.006	29,400	117,740	4.0048	4.006	3.710	4.046	4.000	4.006	29,400	4.0048	0.15%
2025-07-15	4.000	4.000	4.112	4.000	4.064	20,500	82,492	4.0240	4.000	4.000	4.112	4.000	4.064	20,500	4.0240	-2.68%
2025-07-14	4.110	4.072	4.112	4.040	4.110	20,400	83,345	4.0855	4.110	4.072	4.112	4.040	4.110	20,400	4.0855	0.24%
2025-07-11	4.100	4.080	4.120	4.098	4.112	37,000	151,819	4.1032	4.100	4.080	4.120	4.098	4.112	37,000	4.1032	-0.49%
2025-07-10	4.120	4.086	4.200	4.086	4.154	33,100	136,134	4.1128	4.120	4.086	4.200	4.086	4.154	33,100	4.1128	2.03%
2025-07-09	4.038	4.000	4.040	4.022	4.068	20,900	84,380	4.0373	4.038	4.000	4.040	4.022	4.068	20,900	4.0373	-0.05%
2025-07-08	4.040	4.040	-	3.818	4.078	19,300	77,286	4.0045	4.040	4.040	-	3.818	4.078	19,300	4.0045	5.37%
2025-07-07	3.834	3.826	-	3.830	3.872	2,100	8,047	3.8319	3.834	3.826	-	3.830	3.872	2,100	3.8319	-1.13%
2025-07-04	3.878	3.878	3.950	3.878	3.900	22,700	88,261	3.8881	3.878	3.878	3.950	3.878	3.900	22,700	3.8881	-0.31%
2025-07-03	3.890	3.880	3.894	3.890	3.890	100	389	3.8900	3.890	3.880	3.894	3.890	3.890	100	3.8900	0.78%
2025-07-02	3.860	3.650	3.894	3.760	3.860	107,900	409,660	3.7967	3.860	3.650	3.894	3.760	3.860	107,900	3.7967	1.79%
2025-06-30	3.792	3.718	3.794	3.792	3.792	1,300	4,929	3.7915	3.792	3.718	3.794	3.792	3.792	1,300	3.7915	2.93%
2025-06-27	3.684	3.520	3.896	3.676	3.686	13,600	50,048	3.6800	3.684	3.520	3.896	3.676	3.686	13,600	3.6800	-0.22%
2025-06-26	3.692	3.520	3.740	3.684	3.700	5,200	19,236	3.6992	3.692	3.520	3.740	3.684	3.700	5,200	3.6992	-0.22%
2025-06-25	3.700	3.640	3.740	3.700	3.700	3,000	11,100	3.7000	3.700	3.640	3.740	3.700	3.700	3,000	3.7000	1.26%
2025-06-24	3.654	3.520	-	3.646	3.650	3,600	13,132	3.6478	3.654	3.520	-	3.646	3.650	3,600	3.6478	1.50%
2025-06-23	3.600	3.520	-	3.600	3.604	2,800	10,082	3.6007	3.600	3.520	-	3.600	3.604	2,800	3.6007	-0.06%
2025-06-20	3.602	3.520	3.650	3.602	3.602	2,600	9,365	3.6019	3.602	3.520	3.650	3.602	3.602	2,600	3.6019	0.61%
2025-06-19	3.580	3.520	3.636	3.580	3.632	10,400	37,252	3.5819	3.580	3.520	3.636	3.580	3.632	10,400	3.5819	-1.05%
2025-06-18	3.618	3.520	-	3.618	3.670	69,300	251,852	3.6342	3.618	3.520	-	3.618	3.670	69,300	3.6342	0.06%
2025-06-17	3.616	3.520	-	3.610	3.652	31,200	112,670	3.6112	3.616	3.520	-	3.610	3.652	31,200	3.6112	-0.99%
2025-06-16	3.652	3.550	-	3.640	3.652	7,800	28,442	3.6464	3.652	3.550	-	3.640	3.652	7,800	3.6464	0.55%
2025-06-13	3.632	3.520	-	-	-	0	0	-	3.632	3.520	-	-	-	0	-	-0.55%
2025-06-12	3.652	3.550	-	3.650	3.650	1,400	5,110	3.6500	3.652	3.550	-	3.650	3.650	1,400	3.6500	-0.33%
2025-06-11	3.664	3.650	3.700	-	-	0	0	-	3.664	3.650	3.700	-	-	0	-	1.22%
2025-06-10	3.620	3.600	-	3.620	3.666	62,900	227,784	3.6214	3.620	3.600	-	3.620	3.666	62,900	3.6214	-1.47%
2025-06-09	3.674	3.520	-	3.628	3.646	3,000	10,908	3.6360	3.674	3.520	-	3.628	3.646	3,000	3.6360	1.27%
2025-06-06	3.628	3.520	3.646	3.628	3.628	2,500	9,070	3.6280	3.628	3.520	3.646	3.628	3.628	2,500	3.6280	-0.49%
2025-06-05	3.646	3.620	-	3.598	3.652	33,200	120,046	3.6158	3.646	3.620	-	3.598	3.652	33,200	3.6158	1.11%
2025-06-04	3.606	3.606	-	3.586	3.610	7,700	27,751	3.6040	3.606	3.606	-	3.586	3.610	7,700	3.6040	1.07%
2025-06-03	3.568	3.568	-	3.552	3.566	2,100	7,467	3.5557	3.568	3.568	-	3.552	3.566	2,100	3.5557	1.48%
2025-06-02	3.516	3.510	-	3.510	3.580	1,500	5,292	3.5280	3.516	3.510	-	3.510	3.580	1,500	3.5280	-2.33%
2025-05-30	3.600	3.566	3.610	3.596	3.600	33,800	121,584	3.5972	3.600	3.566	3.610	3.596	3.600	33,800	3.5972	-0.77%
2025-05-29	3.628	3.596	-	3.586	3.628	21,100	76,049	3.6042	3.628	3.596	-	3.586	3.628	21,100	3.6042	0.50%
2025-05-28	3.610	3.580	-	3.600	3.624	150,000	540,846	3.6056	3.610	3.580	-	3.600	3.624	150,000	3.6056	-0.39%
2025-05-27	3.624	3.500	-	3.624	3.636	1,400	5,079	3.6279	3.624	3.500	-	3.624	3.636	1,400	3.6279	-0.82%
2025-05-26	3.654	3.540	-	3.620	3.654	900	3,285	3.6500	3.654	3.540	-	3.620	3.654	900	3.6500	0.33%
2025-05-23	3.642	3.500	3.670	3.642	3.722	500	1,841	3.6820	3.642	3.500	3.670	3.642	3.722	500	3.6820	-1.51%
2025-05-22	3.698	3.500	3.700	3.700	3.708	700	2,593	3.7043	3.698	3.500	3.700	3.700	3.708	700	3.7043	-1.02%
2025-05-21	3.736	3.510	3.736	3.718	3.752	800	2,991	3.7388	3.736	3.510	3.736	3.718	3.752	800	3.7388	0.43%
2025-05-20	3.720	3.250	3.728	3.718	3.722	5,700	21,202	3.7196	3.720	3.250	3.728	3.718	3.722	5,700	3.7196	-0.05%
2025-05-19	3.722	3.720	3.722	3.710	3.726	20,600	76,550	3.7160	3.722	3.720	3.722	3.710	3.726	20,600	3.7160	-0.16%
2025-05-16	3.728	3.728	-	-	-	0	0	-	3.728	3.728	-	-	-	0	-	0.00%
2025-05-15	3.728	3.250	3.734	3.710	3.778	700	2,621	3.7443	3.728	3.250	3.734	3.710	3.778	700	3.7443	-1.58%
2025-05-14	3.788	3.788	-	3.772	3.822	6,000	22,681	3.7802	3.788	3.788	-	3.772	3.822	6,000	3.7802	-1.56%
2025-05-13	3.848	3.810	3.900	3.810	3.974	153,000	594,883	3.8881	3.848	3.810	3.900	3.810	3.974	153,000	3.8881	-0.05%
2025-05-12	3.850	3.250	-	3.730	3.864	2,400	9,130	3.8042	3.850	3.250	-	3.730	3.864	2,400	3.8042	4.96%
2025-05-09	3.668	3.500	3.850	-	-	0	0	-	3.668	3.500	3.850	-	-	0	-	-0.38%
2025-05-08	3.682	3.682	3.850	3.682	3.684	2,600	9,574	3.6823	3.682	3.682	3.850	3.682	3.684	2,600	3.6823	1.43%
2025-05-07	3.630	3.250	3.620	3.640	3.648	25,900	94,323	3.6418	3.630	3.250	3.620	3.640	3.648	25,900	3.6418	0.39%
2025-05-06	3.616	3.608	-	3.612	3.616	10,700	38,687	3.6156	3.616	3.608	-	3.612	3.616	10,700	3.6156	1.01%
2025-05-02	3.580	3.400	-	3.538	3.580	6,700	23,878	3.5639	3.580	3.400	-	3.538	3.580	6,700	3.5639	1.47%
2025-04-30	3.528	3.250	3.528	-	-	0	0	-	3.528	3.250	3.528	-	-	0	-	0.00%
2025-04-29	3.528	3.460	3.528	-	-	0	0	-	3.528	3.460	3.528	-	-	0	-	0.00%
2025-04-28	3.528	3.250	-	-	-	0	0	-	3.528	3.250	-	-	-	0	-	0.00%
2025-04-25	3.528	3.526	-	3.528	3.528	100	352	3.5200	3.528	3.526	-	3.528	3.528	100	3.5200	0.28%
2025-04-24	3.518	3.400	-	3.494	3.518	4,000	14,028	3.5070	3.518	3.400	-	3.494	3.518	4,000	3.5070	-0.62%
2025-04-23	3.540	3.460	3.560	3.532	3.560	5,200	18,398	3.5381	3.540	3.460	3.560	3.532	3.560	5,200	3.5381	-0.06%
2025-04-22	3.542	3.250	-	3.550	3.550	10,300	36,565	3.5500	3.542	3.250	-	3.550	3.550	10,300	3.5500	-0.23%
2025-04-17	3.550	3.250	3.550	3.550	3.550	4,000	14,200	3.5500	3.550	3.250	3.550	3.550	3.550	4,000	3.5500	1.43%
2025-04-16	3.500	3.250	3.500	3.500	3.524	2,600	9,148	3.5185	3.500	3.250	3.500	3.500	3.524	2,600	3.5185	-1.57%
2025-04-15	3.556	3.250	3.600	3.544	3.556	200	710	3.5500	3.556	3.250	3.600	3.544	3.556	200	3.5500	-0.84%
2025-04-14	3.586	3.586	3.600	3.578	3.624	53,500	191,601	3.5813	3.586	3.586	3.600	3.578	3.624	53,500	3.5813	1.19%
2025-04-11	3.544	3.250	-	3.482	3.558	25,000	88,513	3.5405	3.544	3.250	-	3.482	3.558	25,000	3.5405	-0.11%
2025-04-10	3.548	3.280	3.560	3.450	3.568	79,900	278,136	3.4811	3.548	3.280	3.560	3.450	3.568	79,900	3.4811	2.72%
2025-04-09	3.454	3.400	3.500	3.272	3.454	20,100	66,525	3.3097	3.454	3.400	3.500	3.272	3.454	20,100	3.3097	2.19%
2025-04-08	3.380	3.250	-	3.368	3.380	6,500	21,926	3.3732	3.380	3.250	-	3.368	3.380	6,500	3.3732	5.36%
2025-04-07	3.208	-	3.474	3.208	3.598	504,800	1,736,049	3.4391	3.208	-	3.474	3.208	3.598	504,800	3.4391	-17.45%
2025-04-03	3.886	-	4.000	3.886	3.958	3,600	14,111	3.9197	3.886	-	4.000	3.886	3.958	3,600	3.9197	-2.85%
2025-04-02	4.000	-	4.000	4.000	4.000	2,500	10,000	4.0000	4.000	-	4.000	4.000	4.000	2,500	4.0000	0.55%
2025-04-01	3.978	3.976	4.062	-	-	0	0	-	3.978	3.976	4.062	-	-	0	-	0.00%
2025-03-31	3.978	-	3.980	3.974	3.986	2,500	9,947	3.9788	3.978	-	3.980	3.974	3.986	2,500	3.9788	-2.88%
2025-03-28	4.096	4.080	-	4.096	4.156	4,900	20,085	4.0990	4.096	4.080	-	4.096	4.156	4,900	4.0990	-0.68%
2025-03-27	4.124	-	4.130	4.106	4.146	6,600	27,251	4.1289	4.124	-	4.130	4.106	4.146	6,600	4.1289	-1.86%
2025-03-26	4.202	-	4.232	4.120	4.202	45,600	188,886	4.1422	4.202	-	4.232	4.120	4.202	45,600	4.1422	2.34%
2025-03-25	4.106	-	4.150	3.900	4.152	94,100	383,380	4.0742	4.106	-	4.150	3.900	4.152	94,100	4.0742	0.00%
2025-03-24	4.106	-	4.130	4.080	4.120	25,900	106,009	4.0930	4.106	-	4.130	4.080	4.120	25,900	4.0930	-0.34%
2025-03-21	4.120	-	4.150	4.120	4.176	3,000	12,437	4.1457	4.120	-	4.150	4.120	4.176	3,000	4.1457	-2.32%
2025-03-20	4.218	4.120	4.220	4.208	4.220	6,300	26,547	4.2138	4.218	4.120	4.220	4.208	4.220	6,300	4.2138	-1.49%
2025-03-19	4.282	4.120	4.330	4.250	4.320	24,500	105,805	4.3186	4.282	4.120	4.330	4.250	4.320	24,500	4.3186	0.75%
2025-03-18	4.250	4.244	4.264	4.248	4.264	4,700	20,015	4.2585	4.250	4.244	4.264	4.248	4.264	4,700	4.2585	-0.33%
2025-03-17	4.264	-	4.274	4.244	4.264	12,200	51,886	4.2530	4.264	-	4.274	4.244	4.264	12,200	4.2530	0.80%
2025-03-14	4.230	4.166	4.240	4.192	4.230	17,900	75,188	4.2004	4.230	4.166	4.240	4.192	4.230	17,900	4.2004	1.88%
2025-03-13	4.152	-	4.230	4.152	4.204	70,700	293,720	4.1545	4.152	-	4.230	4.152	4.204	70,700	4.1545	-0.91%
2025-03-12	4.190	4.146	4.230	4.180	4.190	18,400	77,042	4.1871	4.190	4.146	4.230	4.180	4.190	18,400	4.1871	0.53%
2025-03-11	4.168	-	4.230	4.120	4.168	47,800	199,029	4.1638	4.168	-	4.230	4.120	4.168	47,800	4.1638	0.72%
2025-03-10	4.138	-	4.150	4.096	4.168	59,800	246,669	4.1249	4.138	-	4.150	4.096	4.168	59,800	4.1249	-0.67%
2025-03-07	4.166	4.110	4.200	4.120	4.188	64,500	267,717	4.1507	4.166	4.110	4.200	4.120	4.188	64,500	4.1507	0.19%
2025-03-06	4.158	4.156	4.196	4.102	4.158	700	2,893	4.1329	4.158	4.156	4.196	4.102	4.158	700	4.1329	2.01%
2025-03-05	4.076	4.080	4.264	4.074	4.076	11,700	47,670	4.0744	4.076	4.080	4.264	4.074	4.076	11,700	4.0744	-1.31%
2025-03-04	4.130	4.084	4.500	4.122	4.130	5,400	22,280	4.1259	4.130	4.084	4.500	4.122	4.130	5,400	4.1259	0.00%
2025-03-03	4.130	-	4.130	4.112	4.200	96,600	401,105	4.1522	4.130	-	4.130	4.112	4.200	96,600	4.1522	0.44%
2025-02-28	4.112	-	4.112	4.136	4.196	21,500	89,329	4.1548	4.112	-	4.112	4.136	4.196	21,500	4.1548	-2.00%
2025-02-27	4.196	4.148	4.500	4.176	4.210	6,400	26,823	4.1911	4.196	4.148	4.500	4.176	4.210	6,400	4.1911	-1.22%
2025-02-26	4.248	4.166	4.500	4.190	4.248	17,700	74,535	4.2110	4.248	4.166	4.500	4.190	4.248	17,700	4.2110	2.66%
2025-02-25	4.138	4.136	4.148	4.138	4.156	22,100	91,731	4.1507	4.138	4.136	4.148	4.138	4.156	22,100	4.1507	0.05%
2025-02-24	4.136	4.000	4.152	4.096	4.138	23,600	97,502	4.1314	4.136	4.000	4.152	4.096	4.138	23,600	4.1314	0.98%
2025-02-21	4.096	4.070	4.150	4.046	4.120	35,500	144,786	4.0785	4.096	4.070	4.150	4.046	4.120	35,500	4.0785	0.64%
2025-02-20	4.070	4.052	4.200	4.030	4.070	26,000	105,420	4.0546	4.070	4.052	4.200	4.030	4.070	26,000	4.0546	-0.73%
2025-02-19	4.100	4.030	4.100	4.000	4.100	24,200	97,178	4.0156	4.100	4.030	4.100	4.000	4.100	24,200	4.0156	0.99%
2025-02-18	4.060	4.000	4.180	4.060	4.106	34,000	139,516	4.1034	4.060	4.000	4.180	4.060	4.106	34,000	4.1034	-1.12%
2025-02-17	4.106	4.080	4.200	4.040	4.106	24,300	99,200	4.0823	4.106	4.080	4.200	4.040	4.106	24,300	4.0823	-0.39%
2025-02-14	4.122	4.120	4.500	4.040	4.114	30,200	123,932	4.1037	4.122	4.120	4.500	4.040	4.114	30,200	4.1037	2.03%
2025-02-13	4.040	4.020	4.500	4.040	4.096	36,600	149,380	4.0814	4.040	4.020	4.500	4.040	4.096	36,600	4.0814	-1.46%
2025-02-12	4.100	3.510	4.250	4.046	4.100	15,900	64,717	4.0703	4.100	3.510	4.250	4.046	4.100	15,900	4.0703	0.79%
2025-02-11	4.068	3.510	4.136	4.048	4.106	37,100	150,957	4.0689	4.068	3.510	4.136	4.048	4.106	37,100	4.0689	-1.41%
2025-02-10	4.126	4.138	4.160	4.126	4.126	1,000	4,126	4.1260	4.126	4.138	4.160	4.126	4.126	1,000	4.1260	-1.57%
2025-02-07	4.192	4.080	4.280	4.192	4.226	14,200	59,552	4.1938	4.192	4.080	4.280	4.192	4.226	14,200	4.1938	3.97%
2025-02-06	4.032	4.030	4.094	3.930	3.930	8,900	34,977	3.9300	4.032	4.030	4.094	3.930	3.930	8,900	3.9300	1.97%
2025-02-05	3.954	3.510	4.010	3.946	3.976	7,800	30,805	3.9494	3.954	3.510	4.010	3.946	3.976	7,800	3.9494	-0.75%
2025-02-04	3.984	3.974	4.086	3.920	4.000	43,400	172,435	3.9732	3.984	3.974	4.086	3.920	4.000	43,400	3.9732	2.42%
2025-02-03	3.890	3.888	-	3.866	3.890	2,000	7,756	3.8780	3.890	3.888	-	3.866	3.890	2,000	3.8780	-2.31%
2025-01-28	3.982	3.934	4.010	-	-	0	0	-	3.982	3.934	4.010	-	-	0	-	-0.15%
2025-01-27	3.988	3.510	-	3.990	4.020	1,300	5,196	3.9969	3.988	3.510	-	3.990	4.020	1,300	3.9969	-0.80%
2025-01-24	4.020	3.510	4.104	4.000	4.050	35,000	140,877	4.0251	4.020	3.510	4.104	4.000	4.050	35,000	4.0251	1.26%
2025-01-23	3.970	3.900	3.970	-	-	0	0	-	3.970	3.900	3.970	-	-	0	-	0.00%
2025-01-22	3.970	3.900	4.010	3.970	3.978	4,100	16,277	3.9700	3.970	3.900	4.010	3.970	3.978	4,100	3.9700	-1.05%
2025-01-21	4.012	4.012	4.044	4.010	4.010	3,200	12,832	4.0100	4.012	4.012	4.044	4.010	4.010	3,200	4.0100	-1.71%
2025-01-20	4.082	4.034	-	4.082	4.082	6,500	26,533	4.0820	4.082	4.034	-	4.082	4.082	6,500	4.0820	1.29%
2025-01-17	4.030	3.990	-	3.990	4.030	25,600	102,616	4.0084	4.030	3.990	-	3.990	4.030	25,600	4.0084	0.00%
2025-01-16	4.030	3.680	-	4.022	4.022	800	3,217	4.0213	4.030	3.680	-	4.022	4.022	800	4.0213	0.55%
2025-01-15	4.008	3.680	-	3.906	4.008	46,500	185,131	3.9813	4.008	3.680	-	3.906	4.008	46,500	3.9813	1.62%
2025-01-14	3.944	3.780	-	3.836	3.922	18,200	71,222	3.9133	3.944	3.780	-	3.836	3.922	18,200	3.9133	3.19%
2025-01-13	3.822	3.720	3.850	3.800	3.832	4,800	18,259	3.8040	3.822	3.720	3.850	3.800	3.832	4,800	3.8040	0.26%
2025-01-10	3.812	3.788	3.900	3.808	3.890	8,800	33,860	3.8477	3.812	3.788	3.900	3.808	3.890	8,800	3.8477	-3.69%
2025-01-09	3.958	3.920	3.980	3.958	3.988	23,800	94,286	3.9616	3.958	3.920	3.980	3.958	3.988	23,800	3.9616	-0.20%
2025-01-08	3.966	3.890	-	3.918	3.966	16,100	63,451	3.9411	3.966	3.890	-	3.918	3.966	16,100	3.9411	-0.10%
2025-01-07	3.970	3.950	-	3.952	3.970	4,900	19,431	3.9655	3.970	3.950	-	3.952	3.970	4,900	3.9655	0.10%
2025-01-06	3.966	3.944	-	3.966	4.000	7,200	28,762	3.9947	3.966	3.944	-	3.966	4.000	7,200	3.9947	-0.45%
2025-01-03	3.984	3.890	-	3.988	4.058	13,800	55,891	4.0501	3.984	3.890	-	3.988	4.058	13,800	4.0501	-1.63%
2025-01-02	4.050	3.890	4.164	4.050	4.174	8,600	35,770	4.1593	4.050	3.890	4.164	4.050	4.174	8,600	4.1593	-3.71%
2024-12-31	4.206	4.178	4.258	4.206	4.260	300	1,270	4.2333	4.206	4.178	4.258	4.206	4.260	300	4.2333	-1.50%
2024-12-30	4.270	4.206	-	4.270	4.270	200	854	4.2700	4.270	4.206	-	4.270	4.270	200	4.2700	0.00%
2024-12-27	4.270	4.206	-	4.270	4.272	5,000	21,353	4.2706	4.270	4.206	-	4.270	4.272	5,000	4.2706	-1.93%
2024-12-24	4.354	4.294	4.354	4.354	4.354	2,400	10,449	4.3538	4.354	4.294	4.354	4.354	4.354	2,400	4.3538	1.59%
2024-12-23	4.286	4.206	4.324	4.286	4.324	20,164	86,617	4.2956	4.286	4.206	4.324	4.286	4.324	20,164	4.2956	0.00%
2024-12-20	4.286	4.206	4.294	4.294	4.294	30,800	132,255	4.2940	4.286	4.206	4.294	4.294	4.294	30,800	4.2940	-0.19%
2024-12-19	4.294	4.206	4.302	4.238	4.344	15,700	66,772	4.2530	4.294	4.206	4.302	4.238	4.344	15,700	4.2530	-1.11%
2024-12-18	4.342	4.206	4.342	4.300	4.342	46,900	203,610	4.3414	4.342	4.206	4.342	4.300	4.342	46,900	4.3414	0.05%
2024-12-17	4.340	4.280	4.342	4.340	4.354	4,800	20,871	4.3481	4.340	4.280	4.342	4.340	4.354	4,800	4.3481	-0.73%
2024-12-16	4.372	4.344	4.372	4.372	4.434	3,400	14,913	4.3862	4.372	4.344	4.372	4.372	4.434	3,400	4.3862	-1.40%
2024-12-13	4.434	4.160	4.480	4.434	4.434	5,900	26,160	4.4339	4.434	4.160	4.480	4.434	4.434	5,900	4.4339	-2.89%
2024-12-12	4.566	4.160	5.050	4.548	4.566	5,200	23,739	4.5652	4.566	4.160	5.050	4.548	4.566	5,200	4.5652	0.31%
2024-12-11	4.552	4.160	5.050	4.552	4.554	2,200	10,018	4.5536	4.552	4.160	5.050	4.552	4.554	2,200	4.5536	0.75%
2024-12-10	4.518	4.160	5.050	4.514	4.668	64,600	298,195	4.6160	4.518	4.160	5.050	4.514	4.668	64,600	4.6160	-5.04%
2024-12-09	4.758	4.400	5.050	4.492	4.758	7,100	32,309	4.5506	4.758	4.400	5.050	4.492	4.758	7,100	4.5506	4.11%
2024-12-06	4.570	4.160	5.050	4.500	4.570	13,000	59,166	4.5512	4.570	4.160	5.050	4.500	4.570	13,000	4.5512	0.48%
2024-12-05	4.548	4.160	4.600	4.546	4.548	4,200	19,094	4.5462	4.548	4.160	4.600	4.546	4.548	4,200	4.5462	-0.13%
2024-12-04	4.554	4.160	5.050	4.616	4.616	1,300	6,000	4.6154	4.554	4.160	5.050	4.616	4.616	1,300	4.6154	-2.19%
2024-12-03	4.656	4.160	4.700	4.626	4.656	1,700	7,870	4.6294	4.656	4.160	4.700	4.626	4.656	1,700	4.6294	-0.04%
2024-12-02	4.658	4.160	5.050	4.658	4.658	4,000	18,632	4.6580	4.658	4.160	5.050	4.658	4.658	4,000	4.6580	-0.34%
2024-11-29	4.674	4.160	-	4.674	4.692	28,500	133,713	4.6917	4.674	4.160	-	4.674	4.692	28,500	4.6917	1.48%
2024-11-28	4.606	4.160	-	-	-	0	0	-	4.606	4.160	-	-	-	0	-	-0.26%
2024-11-27	4.618	4.160	-	4.508	4.600	13,000	58,849	4.5268	4.618	4.160	-	4.508	4.600	13,000	4.5268	1.81%
2024-11-26	4.536	4.478	4.574	4.598	4.632	6,900	31,773	4.6048	4.536	4.478	4.574	4.598	4.632	6,900	4.6048	0.35%
2024-11-25	4.520	4.478	-	4.500	4.520	1,400	6,320	4.5143	4.520	4.478	-	4.500	4.520	1,400	4.5143	-0.26%
2024-11-22	4.532	4.500	-	4.532	4.634	1,600	7,302	4.5638	4.532	4.500	-	4.532	4.634	1,600	4.5638	-4.79%
2024-11-21	4.760	4.478	-	4.756	4.800	2,800	13,411	4.7896	4.760	4.478	-	4.756	4.800	2,800	4.7896	0.72%
2024-11-20	4.726	4.478	-	4.708	4.712	200	942	4.7100	4.726	4.478	-	4.708	4.712	200	4.7100	-0.55%
2024-11-19	4.752	4.478	-	-	-	0	0	-	4.752	4.478	-	-	-	0	-	2.41%
2024-11-18	4.640	4.478	-	4.650	4.742	23,200	109,727	4.7296	4.640	4.478	-	4.650	4.742	23,200	4.7296	-2.23%
2024-11-15	4.746	4.478	5.000	4.808	4.900	26,100	126,706	4.8546	4.746	4.478	5.000	4.808	4.900	26,100	4.8546	-2.94%
2024-11-14	4.890	4.478	5.050	4.886	5.055	21,900	108,815	4.9687	4.890	4.478	5.050	4.886	5.055	21,900	4.9687	-3.26%
2024-11-13	5.055	4.966	5.350	4.970	5.000	22,600	112,400	4.9735	5.055	4.966	5.350	4.970	5.000	22,600	4.9735	1.10%
2024-11-12	5.000	4.950	5.030	5.000	5.155	50,200	253,826	5.0563	5.000	4.950	5.030	5.000	5.155	50,200	5.0563	-2.06%
2024-11-11	5.105	5.075	5.250	5.015	5.150	43,700	223,049	5.1041	5.105	5.075	5.250	5.015	5.150	43,700	5.1041	1.69%
2024-11-08	5.020	4.478	5.060	5.020	5.075	9,600	48,500	5.0521	5.020	4.478	5.060	5.020	5.075	9,600	5.0521	0.00%
2024-11-07	5.020	4.930	5.070	4.830	4.992	89,500	437,370	4.8868	5.020	4.930	5.070	4.830	4.992	89,500	4.8868	-0.99%
2024-11-06	5.070	4.478	5.070	5.065	5.210	8,800	44,953	5.1083	5.070	4.478	5.070	5.065	5.210	8,800	5.1083	-1.65%
2024-11-05	5.155	5.155	5.200	5.055	5.110	5,900	30,032	5.0902	5.155	5.155	5.200	5.055	5.110	5,900	5.0902	2.69%
2024-11-04	5.020	4.478	5.350	4.990	5.065	11,100	55,824	5.0292	5.020	4.478	5.350	4.990	5.065	11,100	5.0292	0.30%
2024-11-01	5.005	4.980	5.350	5.000	5.105	32,200	162,913	5.0594	5.005	4.980	5.350	5.000	5.105	32,200	5.0594	-2.63%
2024-10-31	5.140	5.105	5.270	4.950	5.175	28,900	147,115	5.0905	5.140	5.105	5.270	4.950	5.175	28,900	5.0905	3.84%
2024-10-30	4.950	4.478	-	4.858	4.956	29,100	143,116	4.9181	4.950	4.478	-	4.858	4.956	29,100	4.9181	0.81%
2024-10-29	4.910	4.478	5.045	4.910	5.250	82,100	415,575	5.0618	4.910	4.478	5.045	4.910	5.250	82,100	5.0618	-2.68%
2024-10-28	5.045	5.045	5.150	4.972	5.100	52,300	262,285	5.0150	5.045	5.045	5.150	4.972	5.100	52,300	5.0150	-1.18%
2024-10-25	5.105	5.105	5.150	4.898	5.150	92,300	470,778	5.1005	5.105	5.105	5.150	4.898	5.150	92,300	5.1005	8.94%
2024-10-24	4.686	4.600	5.500	4.680	4.852	4,800	22,784	4.7467	4.686	4.600	5.500	4.680	4.852	4,800	4.7467	-3.42%
2024-10-23	4.852	4.852	-	4.602	4.984	56,700	279,163	4.9235	4.852	4.852	-	4.602	4.984	56,700	4.9235	4.75%
2024-10-22	4.632	4.160	4.900	4.440	4.646	11,300	52,071	4.6081	4.632	4.160	4.900	4.440	4.646	11,300	4.6081	1.71%
2024-10-21	4.554	4.440	4.556	4.556	4.578	20,700	94,470	4.5638	4.554	4.440	4.556	4.556	4.578	20,700	4.5638	2.52%
2024-10-18	4.442	4.262	4.494	4.250	4.482	54,900	241,601	4.4007	4.442	4.262	4.494	4.250	4.482	54,900	4.4007	6.17%
2024-10-17	4.184	4.160	4.184	4.184	4.278	6,900	29,274	4.2426	4.184	4.160	4.184	4.184	4.278	6,900	4.2426	-2.20%
2024-10-16	4.278	4.200	4.324	4.260	4.336	35,300	151,008	4.2778	4.278	4.200	4.324	4.260	4.336	35,300	4.2778	-1.79%
2024-10-15	4.356	4.270	4.380	4.356	4.462	26,100	115,764	4.4354	4.356	4.270	4.380	4.356	4.462	26,100	4.4354	-3.46%
2024-10-14	4.512	4.488	-	4.402	4.570	42,800	192,648	4.5011	4.512	4.488	-	4.402	4.570	42,800	4.5011	-2.84%
2024-10-10	4.644	4.570	4.672	4.644	4.820	48,200	227,444	4.7188	4.644	4.570	4.672	4.644	4.820	48,200	4.7188	1.49%
2024-10-09	4.576	4.550	4.670	4.576	5.060	160,200	765,512	4.7785	4.576	4.550	4.670	4.576	5.060	160,200	4.7785	-10.27%
2024-10-08	5.100	-	5.160	4.980	5.960	261,400	1,364,658	5.2206	5.100	-	5.160	4.980	5.960	261,400	5.2206	-10.21%
2024-10-07	5.680	5.600	5.680	5.500	5.685	133,700	750,201	5.6111	5.680	5.600	5.680	5.500	5.685	133,700	5.6111	4.80%
2024-10-04	5.420	5.305	5.500	5.220	5.420	32,800	174,283	5.3135	5.420	5.305	5.500	5.220	5.420	32,800	5.3135	3.83%
2024-10-03	5.220	5.110	-	5.040	5.245	93,900	481,410	5.1268	5.220	5.110	-	5.040	5.245	93,900	5.1268	1.16%
2024-10-02	5.160	5.155	-	4.898	5.260	191,200	982,288	5.1375	5.160	5.155	-	4.898	5.260	191,200	5.1375	8.91%
2024-09-30	4.738	4.660	-	4.352	4.824	353,000	1,664,001	4.7139	4.738	4.660	-	4.352	4.824	353,000	4.7139	8.92%
2024-09-27	4.350	4.350	4.398	4.044	4.350	108,300	452,207	4.1755	4.350	4.350	4.398	4.044	4.350	108,300	4.1755	8.42%
2024-09-26	4.012	4.008	-	3.768	3.994	28,000	108,591	3.8783	4.012	4.008	-	3.768	3.994	28,000	3.8783	5.19%
2024-09-25	3.814	3.750	3.854	3.814	3.900	27,800	107,113	3.8530	3.814	3.750	3.854	3.814	3.900	27,800	3.8530	1.71%
2024-09-24	3.750	3.738	3.840	3.584	3.750	23,700	86,881	3.6659	3.750	3.738	3.840	3.584	3.750	23,700	3.6659	4.63%
2024-09-23	3.584	3.518	3.678	3.584	3.628	13,200	47,768	3.6188	3.584	3.518	3.678	3.584	3.628	13,200	3.6188	-1.27%
2024-09-20	3.630	3.628	3.666	3.628	3.666	45,600	166,859	3.6592	3.630	3.628	3.666	3.628	3.666	45,600	3.6592	-2.68%
2024-09-19	3.730	3.500	3.732	3.718	3.730	400	1,489	3.7225	3.730	3.500	3.732	3.718	3.730	400	3.7225	-0.05%
2024-09-17	3.732	3.500	3.820	3.732	3.732	1,400	5,224	3.7314	3.732	3.500	3.820	3.732	3.732	1,400	3.7314	1.14%
2024-09-16	3.690	3.500	3.706	3.690	3.690	25,000	92,250	3.6900	3.690	3.500	3.706	3.690	3.690	25,000	3.6900	-0.16%
2024-09-13	3.696	3.500	3.782	3.696	3.740	33,100	123,264	3.7240	3.696	3.500	3.782	3.696	3.740	33,100	3.7240	-1.96%
2024-09-12	3.770	3.500	3.830	3.770	3.840	43,800	166,432	3.7998	3.770	3.500	3.830	3.770	3.840	43,800	3.7998	-0.42%
2024-09-11	3.786	3.650	3.800	3.680	3.786	1,400	5,235	3.7393	3.786	3.650	3.800	3.680	3.786	1,400	3.7393	2.32%
2024-09-10	3.700	3.500	3.800	3.650	3.700	23,400	85,896	3.6708	3.700	3.500	3.800	3.650	3.700	23,400	3.6708	0.27%
2024-09-09	3.690	3.500	3.700	3.690	3.708	3,900	14,449	3.7049	3.690	3.500	3.700	3.690	3.708	3,900	3.7049	-3.96%
2024-09-05	3.842	3.660	3.850	3.852	3.852	500	1,926	3.8520	3.842	3.660	3.850	3.852	3.852	500	3.8520	0.89%
2024-09-04	3.808	3.660	3.808	3.810	3.810	1,000	3,810	3.8100	3.808	3.660	3.808	3.810	3.810	1,000	3.8100	1.01%
2024-09-03	3.770	3.620	3.830	-	-	0	0	-	3.770	3.620	3.830	-	-	0	-	0.48%
2024-09-02	3.752	3.640	3.830	3.752	3.780	2,300	8,685	3.7761	3.752	3.640	3.830	3.752	3.780	2,300	3.7761	-1.83%
2024-08-30	3.822	3.780	3.830	3.770	3.880	12,100	46,537	3.8460	3.822	3.780	3.830	3.770	3.880	12,100	3.8460	1.38%
2024-08-29	3.770	3.770	3.800	3.670	3.770	12,100	45,365	3.7492	3.770	3.770	3.800	3.670	3.770	12,100	3.7492	4.55%
2024-08-28	3.606	3.200	3.800	3.592	3.606	2,000	7,198	3.5990	3.606	3.200	3.800	3.592	3.606	2,000	3.5990	-0.66%
2024-08-27	3.630	3.200	3.630	3.636	3.662	900	3,275	3.6389	3.630	3.200	3.630	3.636	3.662	900	3.6389	-1.14%
2024-08-26	3.672	3.200	3.672	3.672	3.672	4,700	17,258	3.6719	3.672	3.200	3.672	3.672	3.672	4,700	3.6719	1.55%
2024-08-23	3.616	3.600	3.634	3.616	3.632	4,300	15,553	3.6170	3.616	3.600	3.634	3.616	3.632	4,300	3.6170	-0.60%
2024-08-22	3.638	-	3.652	3.660	3.662	48,900	178,987	3.6603	3.638	-	3.652	3.660	3.662	48,900	3.6603	-1.14%
2024-08-21	3.680	3.660	3.680	3.680	3.680	600	2,208	3.6800	3.680	3.660	3.680	3.680	3.680	600	3.6800	-0.54%
2024-08-20	3.700	3.680	3.760	3.700	3.710	8,300	30,790	3.7096	3.700	3.680	3.760	3.700	3.710	8,300	3.7096	-1.91%
2024-08-19	3.772	3.680	3.778	-	-	0	0	-	3.772	3.680	3.778	-	-	0	-	-0.58%
2024-08-16	3.794	3.730	3.850	3.794	3.800	3,500	13,291	3.7974	3.794	3.730	3.850	3.794	3.800	3,500	3.7974	-1.45%
2024-08-15	3.850	3.800	3.958	3.802	3.850	22,400	85,982	3.8385	3.850	3.800	3.958	3.802	3.850	22,400	3.8385	1.32%
2024-08-14	3.800	3.720	3.830	3.800	3.800	2,000	7,600	3.8000	3.800	3.720	3.830	3.800	3.800	2,000	3.8000	-0.89%
2024-08-13	3.834	3.780	3.850	3.780	3.840	4,000	15,240	3.8100	3.834	3.780	3.850	3.780	3.840	4,000	3.8100	0.68%
2024-08-12	3.808	3.780	3.958	3.804	3.804	400	1,521	3.8025	3.808	3.780	3.958	3.804	3.804	400	3.8025	-1.40%
2024-08-09	3.862	3.780	3.958	-	-	0	0	-	3.862	3.780	3.958	-	-	0	-	-0.62%
2024-08-08	3.886	3.800	3.958	3.886	3.890	1,100	4,275	3.8864	3.886	3.800	3.958	3.886	3.890	1,100	3.8864	0.21%
2024-08-07	3.878	3.780	3.918	3.878	3.922	14,800	57,641	3.8947	3.878	3.780	3.918	3.878	3.922	14,800	3.8947	-1.02%
2024-08-06	3.918	3.780	3.918	3.880	3.918	2,200	8,589	3.9041	3.918	3.780	3.918	3.880	3.918	2,200	3.9041	3.60%
2024-08-05	3.782	3.780	3.820	3.782	3.866	28,800	111,130	3.8587	3.782	3.780	3.820	3.782	3.866	28,800	3.8587	-1.51%
2024-08-02	3.840	3.780	3.880	3.840	3.864	4,800	18,517	3.8577	3.840	3.780	3.880	3.840	3.864	4,800	3.8577	-0.57%
2024-08-01	3.862	3.780	3.880	3.860	3.892	35,100	135,733	3.8670	3.862	3.780	3.880	3.860	3.892	35,100	3.8670	-0.82%
2024-07-31	3.894	3.780	3.958	3.766	3.830	3,400	12,938	3.8053	3.894	3.780	3.958	3.766	3.830	3,400	3.8053	3.29%
2024-07-30	3.770	3.660	3.770	-	-	0	0	-	3.770	3.660	3.770	-	-	0	-	0.00%
2024-07-29	3.770	3.700	3.786	3.770	3.786	6,100	23,062	3.7807	3.770	3.700	3.786	3.770	3.786	6,100	3.7807	-1.46%
2024-07-26	3.826	3.826	3.958	3.826	3.836	600	2,300	3.8333	3.826	3.826	3.958	3.826	3.836	600	3.8333	-0.42%
2024-07-25	3.842	3.770	3.852	3.780	3.888	92,100	354,982	3.8543	3.842	3.770	3.852	3.780	3.888	92,100	3.8543	2.45%
2024-07-24	3.750	3.710	3.830	3.750	3.762	10,700	40,191	3.7562	3.750	3.710	3.830	3.750	3.762	10,700	3.7562	-2.14%
2024-07-23	3.832	3.760	3.958	3.878	3.878	1,000	3,878	3.8780	3.832	3.760	3.958	3.878	3.878	1,000	3.8780	-1.44%
2024-07-22	3.888	3.760	3.950	3.878	3.888	2,300	8,922	3.8791	3.888	3.760	3.950	3.878	3.888	2,300	3.8791	0.41%
2024-07-19	3.872	3.760	3.872	3.820	3.880	53,900	208,298	3.8645	3.872	3.760	3.872	3.820	3.880	53,900	3.8645	1.10%
2024-07-18	3.830	3.760	3.958	3.750	3.848	16,000	60,713	3.7946	3.830	3.760	3.958	3.750	3.848	16,000	3.7946	1.00%
2024-07-17	3.792	3.750	3.880	3.792	3.816	41,000	156,064	3.8064	3.792	3.750	3.880	3.792	3.816	41,000	3.8064	0.05%
2024-07-16	3.790	3.790	3.958	3.688	3.800	7,700	28,749	3.7336	3.790	3.790	3.958	3.688	3.800	7,700	3.7336	1.17%
2024-07-15	3.746	3.660	3.746	3.760	3.760	2,000	7,520	3.7600	3.746	3.660	3.746	3.760	3.760	2,000	3.7600	-1.47%
2024-07-12	3.802	3.760	3.802	3.734	3.810	7,100	26,998	3.8025	3.802	3.760	3.802	3.734	3.810	7,100	3.8025	2.42%
2024-07-11	3.712	3.710	3.750	3.704	3.710	16,400	60,808	3.7078	3.712	3.710	3.750	3.704	3.710	16,400	3.7078	3.23%
2024-07-10	3.596	3.500	3.598	3.590	3.644	17,900	64,612	3.6096	3.596	3.500	3.598	3.590	3.644	17,900	3.6096	0.90%
2024-07-09	3.564	3.500	3.958	3.508	3.578	27,600	97,351	3.5272	3.564	3.500	3.958	3.508	3.578	27,600	3.5272	-0.61%
2024-07-08	3.586	3.550	3.702	3.586	3.598	32,400	116,335	3.5906	3.586	3.550	3.702	3.586	3.598	32,400	3.5906	-2.29%
2024-07-05	3.670	3.598	3.716	3.658	3.700	20,700	75,856	3.6645	3.670	3.598	3.716	3.658	3.700	20,700	3.6645	0.27%
2024-07-04	3.660	3.660	-	3.660	3.750	15,200	55,948	3.6808	3.660	3.660	-	3.660	3.750	15,200	3.6808	-2.03%
2024-07-03	3.736	3.736	-	3.736	3.748	1,500	5,616	3.7440	3.736	3.736	-	3.736	3.748	1,500	3.7440	-0.32%
2024-07-02	3.748	3.700	4.398	3.748	3.820	67,400	252,871	3.7518	3.748	3.700	4.398	3.748	3.820	67,400	3.7518	-2.55%
2024-06-28	3.846	3.550	-	3.828	3.876	22,100	84,670	3.8312	3.846	3.550	-	3.828	3.876	22,100	3.8312	0.84%
2024-06-27	3.814	3.814	3.840	3.804	3.874	112,900	430,510	3.8132	3.814	3.814	3.840	3.804	3.874	112,900	3.8132	-2.60%
2024-06-26	3.916	3.916	4.020	3.900	3.900	9,500	37,050	3.9000	3.916	3.916	4.020	3.900	3.900	9,500	3.9000	2.09%
2024-06-25	3.836	3.836	3.884	3.836	3.970	95,800	371,101	3.8737	3.836	3.836	3.884	3.836	3.970	95,800	3.8737	-3.38%
2024-06-24	3.970	3.940	4.012	3.970	4.022	48,500	193,067	3.9808	3.970	3.940	4.012	3.970	4.022	48,500	3.9808	-1.68%
2024-06-21	4.038	4.032	4.072	4.020	4.200	9,700	39,382	4.0600	4.038	4.032	4.072	4.020	4.200	9,700	4.0600	-0.69%
2024-06-20	4.066	4.066	4.280	4.066	4.120	79,700	325,796	4.0878	4.066	4.066	4.280	4.066	4.120	79,700	4.0878	-2.73%
2024-06-19	4.180	4.100	4.180	4.180	4.246	17,600	73,907	4.1993	4.180	4.100	4.180	4.180	4.246	17,600	4.1993	-2.11%
2024-06-18	4.270	4.200	4.300	4.270	4.270	600	2,562	4.2700	4.270	4.200	4.300	4.270	4.270	600	4.2700	0.95%
2024-06-17	4.230	4.100	4.230	4.230	4.272	87,500	370,172	4.2305	4.230	4.100	4.230	4.230	4.272	87,500	4.2305	-1.26%
2024-06-14	4.284	4.100	4.324	4.284	4.284	100	428	4.2800	4.284	4.100	4.324	4.284	4.284	100	4.2800	0.33%
2024-06-13	4.270	4.270	4.344	4.270	4.278	14,300	61,150	4.2762	4.270	4.270	4.344	4.270	4.278	14,300	4.2762	-0.09%
2024-06-12	4.274	4.202	4.276	4.274	4.288	3,100	13,256	4.2761	4.274	4.202	4.276	4.274	4.288	3,100	4.2761	-0.33%
2024-06-11	4.288	4.250	4.350	4.250	4.264	14,800	63,088	4.2627	4.288	4.250	4.350	4.250	4.264	14,800	4.2627	0.00%
2024-06-07	4.288	4.280	4.500	4.250	4.302	34,300	146,722	4.2776	4.288	4.280	4.500	4.250	4.302	34,300	4.2776	-1.24%
2024-06-06	4.342	4.340	4.406	4.324	4.454	96,700	424,658	4.3915	4.342	4.340	4.406	4.324	4.454	96,700	4.3915	-2.43%
2024-06-05	4.450	4.450	4.500	4.450	4.510	2,800	12,565	4.4875	4.450	4.450	4.500	4.450	4.510	2,800	4.4875	-1.11%
2024-06-04	4.500	4.450	4.500	4.448	4.500	14,600	65,345	4.4757	4.500	4.450	4.500	4.448	4.500	14,600	4.4757	1.67%
2024-06-03	4.426	4.418	4.426	4.418	4.438	28,600	126,858	4.4356	4.426	4.418	4.426	4.418	4.438	28,600	4.4356	-0.98%
2024-05-31	4.470	4.400	4.476	4.470	4.600	34,800	156,304	4.4915	4.470	4.400	4.476	4.470	4.600	34,800	4.4915	-0.93%
2024-05-30	4.512	4.510	4.580	4.512	4.582	42,700	194,400	4.5527	4.512	4.510	4.580	4.512	4.582	42,700	4.5527	-1.10%
2024-05-29	4.562	4.550	4.590	4.550	4.652	73,800	339,693	4.6029	4.562	4.550	4.590	4.550	4.652	73,800	4.6029	2.52%
2024-05-28	4.450	4.430	4.488	4.430	4.490	82,400	368,969	4.4778	4.450	4.430	4.488	4.430	4.490	82,400	4.4778	-0.45%
2024-05-27	4.470	4.450	4.470	4.420	4.500	55,900	249,167	4.4574	4.470	4.450	4.470	4.420	4.500	55,900	4.4574	-0.67%
2024-05-24	4.500	4.486	4.584	4.500	4.600	114,000	519,258	4.5549	4.500	4.486	4.584	4.500	4.600	114,000	4.5549	-1.27%
2024-05-23	4.558	4.500	4.600	4.558	4.682	19,900	92,195	4.6329	4.558	4.500	4.600	4.558	4.682	19,900	4.6329	-2.81%
2024-05-22	4.690	4.658	4.690	4.372	4.702	44,400	205,045	4.6181	4.690	4.658	4.690	4.372	4.702	44,400	4.6181	6.45%
2024-05-21	4.406	4.406	4.408	4.406	4.470	56,800	250,955	4.4182	4.406	4.406	4.408	4.406	4.470	56,800	4.4182	-1.43%
2024-05-20	4.470	4.466	4.620	4.470	4.526	10,800	48,447	4.4858	4.470	4.466	4.620	4.470	4.526	10,800	4.4858	-1.06%
2024-05-17	4.518	4.450	4.650	4.416	4.518	33,800	149,497	4.4230	4.518	4.450	4.650	4.416	4.518	33,800	4.4230	0.67%
2024-05-16	4.488	4.450	4.534	4.488	4.560	67,500	304,073	4.5048	4.488	4.450	4.534	4.488	4.560	67,500	4.5048	-1.58%
2024-05-14	4.560	4.520	4.560	4.560	4.590	12,200	55,637	4.5604	4.560	4.520	4.560	4.560	4.590	12,200	4.5604	-0.52%
2024-05-13	4.584	4.584	4.920	4.560	4.610	289,900	1,329,334	4.5855	4.584	4.584	4.920	4.560	4.610	289,900	4.5855	-0.17%
2024-05-10	4.592	4.588	4.620	4.546	4.628	52,500	240,549	4.5819	4.592	4.588	4.620	4.546	4.628	52,500	4.5819	-0.78%
2024-05-09	4.628	4.566	4.672	4.600	4.680	55,700	258,645	4.6435	4.628	4.566	4.672	4.600	4.680	55,700	4.6435	2.98%
2024-05-08	4.494	4.470	4.620	4.484	4.598	23,000	103,719	4.5095	4.494	4.470	4.620	4.484	4.598	23,000	4.5095	-2.30%
2024-05-07	4.600	4.500	4.640	4.522	4.600	39,900	182,694	4.5788	4.600	4.500	4.640	4.522	4.600	39,900	4.5788	0.13%
2024-05-06	4.594	4.578	4.640	4.580	4.638	85,000	390,224	4.5909	4.594	4.578	4.640	4.580	4.638	85,000	4.5909	-0.95%
2024-05-03	4.638	4.600	4.640	4.608	4.684	40,900	189,613	4.6360	4.638	4.600	4.640	4.608	4.684	40,900	4.6360	0.91%
2024-05-02	4.596	4.534	4.620	4.506	4.600	45,500	207,520	4.5609	4.596	4.534	4.620	4.506	4.600	45,500	4.5609	1.64%
2024-04-30	4.522	4.500	4.524	4.522	4.550	11,400	51,807	4.5445	4.522	4.500	4.524	4.522	4.550	11,400	4.5445	-2.21%
2024-04-29	4.624	4.500	4.654	4.480	4.658	118,900	544,884	4.5827	4.624	4.500	4.654	4.480	4.658	118,900	4.5827	3.49%
2024-04-26	4.468	4.444	4.486	4.370	4.490	86,400	384,245	4.4473	4.468	4.444	4.486	4.370	4.490	86,400	4.4473	2.01%
2024-04-25	4.380	4.370	4.390	4.372	4.404	22,300	97,772	4.3844	4.380	4.370	4.390	4.372	4.404	22,300	4.3844	0.27%
2024-04-24	4.368	4.350	4.368	4.308	4.412	72,400	317,117	4.3801	4.368	4.350	4.368	4.308	4.412	72,400	4.3801	-1.40%
2024-04-23	4.430	4.412	4.450	4.430	4.458	2,900	12,849	4.4307	4.430	4.412	4.450	4.430	4.458	2,900	4.4307	-1.60%
2024-04-22	4.502	4.478	4.560	4.476	4.540	34,600	155,505	4.4944	4.502	4.478	4.560	4.476	4.540	34,600	4.4944	0.58%
2024-04-19	4.476	4.440	4.482	4.438	4.510	38,300	171,004	4.4649	4.476	4.440	4.482	4.438	4.510	38,300	4.4649	-3.37%
2024-04-18	4.632	4.510	4.658	4.632	4.660	8,300	38,564	4.6463	4.632	4.510	4.658	4.632	4.660	8,300	4.6463	0.56%
2024-04-17	4.606	4.606	4.690	4.576	4.608	21,200	97,049	4.5778	4.606	4.606	4.690	4.576	4.608	21,200	4.5778	1.23%
2024-04-16	4.550	4.510	5.140	4.534	4.618	42,900	197,254	4.5980	4.550	4.510	5.140	4.534	4.618	42,900	4.5980	-2.07%
2024-04-15	4.646	4.590	5.140	4.594	4.646	3,600	16,662	4.6283	4.646	4.590	5.140	4.594	4.646	3,600	4.6283	1.62%
2024-04-12	4.572	4.520	4.620	4.572	4.690	53,100	244,407	4.6028	4.572	4.520	4.620	4.572	4.690	53,100	4.6028	-3.34%
2024-04-11	4.730	4.702	4.800	4.644	4.750	55,600	263,494	4.7391	4.730	4.702	4.800	4.644	4.750	55,600	4.7391	0.55%
2024-04-10	4.704	4.700	4.770	4.704	4.740	54,700	258,096	4.7184	4.704	4.700	4.770	4.704	4.740	54,700	4.7184	-1.75%
2024-04-09	4.788	4.786	4.870	4.760	4.800	12,100	57,860	4.7818	4.788	4.786	4.870	4.760	4.800	12,100	4.7818	-0.25%
2024-04-08	4.800	4.800	5.140	4.800	4.876	8,200	39,700	4.8415	4.800	4.800	5.140	4.800	4.876	8,200	4.8415	-2.24%
2024-04-05	4.910	4.900	4.980	4.910	4.910	300	1,473	4.9100	4.910	4.900	4.980	4.910	4.910	300	4.9100	0.12%
2024-04-03	4.904	4.900	4.916	4.904	4.930	4,200	20,661	4.9193	4.904	4.900	4.916	4.904	4.930	4,200	4.9193	-1.33%
2024-04-02	4.970	4.920	4.994	4.914	5.050	153,600	761,987	4.9609	4.970	4.920	4.994	4.914	5.050	153,600	4.9609	3.46%
2024-03-28	4.804	4.680	5.000	4.738	4.856	16,600	79,689	4.8005	4.804	4.680	5.000	4.738	4.856	16,600	4.8005	1.39%
2024-03-27	4.738	4.680	4.760	4.728	4.868	70,200	337,000	4.8006	4.738	4.680	4.760	4.728	4.868	70,200	4.8006	-3.07%
2024-03-26	4.888	4.882	4.900	4.802	4.888	97,900	473,708	4.8387	4.888	4.882	4.900	4.802	4.888	97,900	4.8387	0.53%
2024-03-25	4.862	4.804	4.862	4.862	4.940	127,800	625,469	4.8941	4.862	4.804	4.862	4.862	4.940	127,800	4.8941	-0.61%
2024-03-22	4.892	4.854	4.892	4.864	5.000	27,800	136,224	4.9001	4.892	4.854	4.892	4.864	5.000	27,800	4.9001	-2.94%
2024-03-21	5.040	5.010	5.040	5.040	5.090	40,600	205,011	5.0495	5.040	5.010	5.040	5.040	5.090	40,600	5.0495	-0.98%
2024-03-20	5.090	5.090	5.150	5.090	5.130	3,200	16,408	5.1275	5.090	5.090	5.150	5.090	5.130	3,200	5.1275	-0.78%
2024-03-19	5.130	5.100	5.290	5.150	5.190	3,800	19,611	5.1608	5.130	5.100	5.290	5.150	5.190	3,800	5.1608	-1.25%
2024-03-18	5.195	5.180	5.195	5.100	5.195	22,300	114,295	5.1253	5.195	5.180	5.195	5.100	5.195	22,300	5.1253	1.86%
2024-03-15	5.100	5.080	5.275	5.020	5.105	27,900	140,885	5.0496	5.100	5.080	5.275	5.020	5.105	27,900	5.0496	-1.07%
2024-03-14	5.155	5.115	5.180	5.095	5.245	31,800	164,006	5.1574	5.155	5.115	5.180	5.095	5.245	31,800	5.1574	-0.77%
2024-03-13	5.195	5.175	5.235	5.195	5.280	175,000	913,774	5.2216	5.195	5.175	5.235	5.195	5.280	175,000	5.2216	-1.61%
2024-03-12	5.280	5.280	5.315	5.245	5.320	498,200	2,629,231	5.2775	5.280	5.280	5.315	5.245	5.320	498,200	5.2775	0.00%
2024-03-11	5.280	5.240	5.300	5.115	5.285	89,800	470,140	5.2354	5.280	5.240	5.300	5.115	5.285	89,800	5.2354	4.87%
2024-03-08	5.035	4.990	5.160	5.005	5.050	14,100	70,994	5.0350	5.035	4.990	5.160	5.005	5.050	14,100	5.0350	2.67%
2024-03-07	4.904	4.700	4.902	4.920	5.010	2,300	11,343	4.9317	4.904	4.700	4.902	4.920	5.010	2,300	4.9317	-2.12%
2024-03-06	5.010	5.000	5.020	4.886	5.045	35,300	176,134	4.9896	5.010	5.000	5.020	4.886	5.045	35,300	4.9896	3.09%
2024-03-05	4.860	4.700	-	4.860	4.860	1,900	9,234	4.8600	4.860	4.700	-	4.860	4.860	1,900	4.8600	-1.26%
2024-03-04	4.922	4.700	4.950	4.922	4.968	8,000	39,550	4.9438	4.922	4.700	4.950	4.922	4.968	8,000	4.9438	0.24%
2024-03-01	4.910	4.910	4.930	4.886	4.900	10,300	50,395	4.8927	4.910	4.910	4.930	4.886	4.900	10,300	4.8927	1.82%
2024-02-29	4.822	4.520	4.900	4.720	4.822	20,100	95,394	4.7460	4.822	4.520	4.900	4.720	4.822	20,100	4.7460	2.33%
2024-02-28	4.712	4.520	4.712	4.800	4.918	55,300	269,131	4.8667	4.712	4.520	4.712	4.800	4.918	55,300	4.8667	-0.76%
2024-02-27	4.748	4.690	4.800	4.676	4.748	30,000	140,675	4.6892	4.748	4.690	4.800	4.676	4.748	30,000	4.6892	1.45%
2024-02-26	4.680	4.500	4.770	4.656	4.750	16,500	77,689	4.7084	4.680	4.500	4.770	4.656	4.750	16,500	4.7084	-0.64%
2024-02-23	4.710	4.664	4.710	4.700	4.766	19,500	92,035	4.7197	4.710	4.664	4.710	4.700	4.766	19,500	4.7197	1.25%
2024-02-22	4.652	4.500	4.800	4.648	4.650	8,000	37,190	4.6488	4.652	4.500	4.800	4.648	4.650	8,000	4.6488	0.61%
2024-02-21	4.624	4.480	4.626	4.550	4.628	17,500	80,501	4.6001	4.624	4.480	4.626	4.550	4.628	17,500	4.6001	2.08%
2024-02-20	4.530	4.480	4.800	4.488	4.532	12,000	54,176	4.5147	4.530	4.480	4.800	4.488	4.532	12,000	4.5147	-0.66%
2024-02-19	4.560	4.480	4.578	4.534	4.558	7,500	34,081	4.5441	4.560	4.480	4.578	4.534	4.558	7,500	4.5441	-1.55%
2024-02-16	4.632	4.400	4.650	4.620	4.632	11,700	54,068	4.6212	4.632	4.400	4.650	4.620	4.632	11,700	4.6212	2.12%
2024-02-15	4.536	4.400	4.550	4.500	4.538	4,100	18,460	4.5024	4.536	4.400	4.550	4.500	4.538	4,100	4.5024	0.27%
2024-02-14	4.524	4.362	4.620	4.500	4.502	5,200	23,410	4.5019	4.524	4.362	4.620	4.500	4.502	5,200	4.5019	0.40%
2024-02-09	4.506	4.362	4.520	4.496	4.506	10,300	46,361	4.5011	4.506	4.362	4.520	4.496	4.506	10,300	4.5011	-0.66%
2024-02-08	4.536	4.362	4.620	4.536	4.590	57,500	262,323	4.5621	4.536	4.362	4.620	4.536	4.590	57,500	4.5621	0.71%
2024-02-07	4.504	4.362	4.520	4.412	4.504	8,700	39,097	4.4939	4.504	4.362	4.520	4.412	4.504	8,700	4.4939	3.26%
2024-02-06	4.362	4.362	-	4.156	4.362	28,500	120,686	4.2346	4.362	4.362	-	4.156	4.362	28,500	4.2346	6.49%
2024-02-05	4.096	3.960	4.260	3.998	4.288	189,500	775,002	4.0897	4.096	3.960	4.260	3.998	4.288	189,500	4.0897	-4.48%
2024-02-02	4.288	-	4.330	4.190	4.392	89,600	383,618	4.2815	4.288	-	4.330	4.190	4.392	89,600	4.2815	-2.99%
2024-02-01	4.420	-	4.488	4.400	4.488	23,900	106,616	4.4609	4.420	-	4.488	4.400	4.488	23,900	4.4609	1.84%
2024-01-31	4.340	-	4.350	4.330	4.456	35,900	157,640	4.3911	4.340	-	4.350	4.330	4.456	35,900	4.3911	-2.69%
2024-01-30	4.460	4.400	4.460	4.462	4.530	23,400	104,853	4.4809	4.460	4.400	4.460	4.462	4.530	23,400	4.4809	-1.63%
2024-01-29	4.534	4.534	4.940	4.534	4.688	18,600	85,640	4.6043	4.534	4.534	4.940	4.534	4.688	18,600	4.6043	-6.82%
2024-01-26	4.866	4.850	4.900	4.866	4.920	57,900	284,402	4.9120	4.866	4.850	4.900	4.866	4.920	57,900	4.9120	-1.22%
2024-01-25	4.926	4.800	5.020	4.856	4.870	8,600	41,796	4.8600	4.926	4.800	5.020	4.856	4.870	8,600	4.8600	0.90%
2024-01-24	4.882	-	4.960	4.810	4.938	41,800	202,906	4.8542	4.882	-	4.960	4.810	4.938	41,800	4.8542	-1.21%
2024-01-23	4.942	4.760	4.950	4.818	5.015	42,800	212,389	4.9624	4.942	4.760	4.950	4.818	5.015	42,800	4.9624	2.92%
2024-01-22	4.802	-	4.900	4.794	5.000	26,900	130,193	4.8399	4.802	-	4.900	4.794	5.000	26,900	4.8399	-3.96%
2024-01-19	5.000	-	5.100	5.000	5.110	44,700	225,209	5.0382	5.000	-	5.100	5.000	5.110	44,700	5.0382	-1.96%
2024-01-18	5.100	5.100	5.500	4.980	5.100	44,700	227,064	5.0797	5.100	5.100	5.500	4.980	5.100	44,700	5.0797	3.20%
2024-01-17	4.942	4.900	5.500	4.942	5.000	13,200	65,758	4.9817	4.942	4.900	5.500	4.942	5.000	13,200	4.9817	-2.24%
2024-01-16	5.055	5.045	5.120	5.010	5.055	27,500	138,360	5.0313	5.055	5.045	5.120	5.010	5.055	27,500	5.0313	0.70%
2024-01-15	5.020	4.820	5.120	-	-	0	0	-	5.020	4.820	5.120	-	-	0	-	-1.47%
2024-01-12	5.095	4.840	5.120	5.100	5.120	7,200	36,812	5.1128	5.095	4.840	5.120	5.100	5.120	7,200	5.1128	1.49%
2024-01-11	5.020	4.966	5.060	5.000	5.020	9,400	47,039	5.0041	5.020	4.966	5.060	5.000	5.020	9,400	5.0041	0.68%
2024-01-10	4.986	4.800	5.500	4.984	4.992	1,900	9,472	4.9853	4.986	4.800	5.500	4.984	4.992	1,900	4.9853	1.67%
2024-01-09	4.904	4.820	5.500	4.752	4.960	10,600	52,280	4.9321	4.904	4.820	5.500	4.752	4.960	10,600	4.9321	1.16%
2024-01-08	4.848	-	4.900	4.850	4.850	2,000	9,700	4.8500	4.848	-	4.900	4.850	4.850	2,000	4.8500	-0.04%
2024-01-05	4.850	4.800	5.500	4.850	4.898	12,000	58,308	4.8590	4.850	4.800	5.500	4.850	4.898	12,000	4.8590	-1.50%
2024-01-04	4.924	4.840	5.100	4.924	4.924	6,300	31,021	4.9240	4.924	4.840	5.100	4.924	4.924	6,300	4.9240	-1.81%
2024-01-03	5.015	4.968	5.100	5.000	5.075	279,800	1,402,394	5.0121	5.015	4.968	5.100	5.000	5.075	279,800	5.0121	-0.59%
2024-01-02	5.045	5.000	5.060	5.045	5.110	64,400	326,178	5.0649	5.045	5.000	5.060	5.045	5.110	64,400	5.0649	-2.13%
2023-12-29	5.155	5.080	5.165	5.145	5.155	11,600	59,743	5.1503	5.155	5.080	5.165	5.145	5.155	11,600	5.1503	-0.29%
2023-12-28	5.170	5.070	5.200	4.890	5.200	66,800	340,838	5.1024	5.170	5.070	5.200	4.890	5.200	66,800	5.1024	7.57%
2023-12-27	4.806	4.762	4.960	4.764	4.806	56,000	268,710	4.7984	4.806	4.762	4.960	4.764	4.806	56,000	4.7984	0.13%
2023-12-22	4.800	-	4.860	4.676	4.842	24,800	118,008	4.7584	4.800	-	4.860	4.676	4.842	24,800	4.7584	1.74%
2023-12-21	4.718	4.700	4.754	4.612	4.650	20,500	94,657	4.6174	4.718	4.700	4.754	4.612	4.650	20,500	4.6174	2.39%
2023-12-20	4.608	4.550	4.632	4.608	4.650	12,400	57,617	4.6465	4.608	4.550	4.632	4.608	4.650	12,400	4.6465	-0.60%
2023-12-19	4.636	4.500	4.640	4.636	4.636	6,200	28,743	4.6360	4.636	4.500	4.640	4.636	4.636	6,200	4.6360	1.05%
2023-12-18	4.588	-	4.652	4.588	4.698	61,400	282,566	4.6021	4.588	-	4.652	4.588	4.698	61,400	4.6021	-2.51%
2023-12-15	4.706	4.600	4.756	4.718	4.732	9,500	44,854	4.7215	4.706	4.600	4.756	4.718	4.732	9,500	4.7215	0.56%
2023-12-14	4.680	4.656	-	4.680	4.680	2,500	11,700	4.6800	4.680	4.656	-	4.680	4.680	2,500	4.6800	0.43%
2023-12-13	4.660	4.600	4.660	4.670	4.700	17,600	82,690	4.6983	4.660	4.600	4.660	4.670	4.700	17,600	4.6983	-2.55%
2023-12-12	4.782	4.740	4.786	4.796	4.796	2,600	12,469	4.7958	4.782	4.740	4.786	4.796	4.796	2,600	4.7958	-0.33%
2023-12-11	4.798	4.680	5.000	4.670	4.798	129,600	613,964	4.7374	4.798	4.680	5.000	4.670	4.798	129,600	4.7374	-0.79%
2023-12-08	4.836	4.600	5.080	4.842	4.844	15,000	72,640	4.8427	4.836	4.600	5.080	4.842	4.844	15,000	4.8427	0.12%
2023-12-07	4.830	4.804	4.900	4.780	4.830	6,100	29,233	4.7923	4.830	4.804	4.900	4.780	4.830	6,100	4.7923	-0.82%
2023-12-06	4.870	4.842	4.930	4.870	4.890	27,600	134,582	4.8762	4.870	4.842	4.930	4.870	4.890	27,600	4.8762	0.83%
2023-12-05	4.830	4.830	5.500	4.830	4.916	22,400	109,735	4.8989	4.830	4.830	5.500	4.830	4.916	22,400	4.8989	-2.42%
2023-12-04	4.950	4.950	5.180	4.948	5.015	10,700	53,303	4.9816	4.950	4.950	5.180	4.948	5.015	10,700	4.9816	-0.44%
2023-12-01	4.972	4.954	5.180	4.956	5.005	11,500	57,322	4.9845	4.972	4.954	5.180	4.956	5.005	11,500	4.9845	-1.35%
2023-11-30	5.040	5.020	5.220	5.040	5.040	1,000	5,040	5.0400	5.040	5.020	5.220	5.040	5.040	1,000	5.0400	-0.59%
2023-11-29	5.070	5.060	5.280	5.070	5.090	13,900	70,615	5.0802	5.070	5.060	5.280	5.070	5.090	13,900	5.0802	-0.49%
2023-11-28	5.095	5.005	5.280	5.095	5.100	300	1,529	5.0967	5.095	5.005	5.280	5.095	5.100	300	5.0967	-0.20%
2023-11-27	5.105	5.030	-	5.060	5.120	13,800	70,555	5.1127	5.105	5.030	-	5.060	5.120	13,800	5.1127	-1.45%
2023-11-24	5.180	5.160	5.205	5.180	5.185	20,500	106,190	5.1800	5.180	5.160	5.205	5.180	5.185	20,500	5.1800	-1.61%
2023-11-23	5.265	5.160	-	5.225	5.255	5,400	28,293	5.2394	5.265	5.160	-	5.225	5.255	5,400	5.2394	0.10%
2023-11-22	5.260	5.180	5.260	5.280	5.305	4,300	22,783	5.2984	5.260	5.180	5.260	5.280	5.305	4,300	5.2984	-2.05%
2023-11-21	5.370	5.005	5.420	5.420	5.420	5,000	27,100	5.4200	5.370	5.005	5.420	5.420	5.420	5,000	5.4200	0.37%
2023-11-20	5.350	5.350	5.500	5.275	5.350	2,600	13,733	5.2819	5.350	5.350	5.500	5.275	5.350	2,600	5.2819	0.66%
2023-11-17	5.315	5.310	-	5.315	5.315	10,100	53,681	5.3150	5.315	5.310	-	5.315	5.315	10,100	5.3150	0.28%
2023-11-16	5.300	5.200	5.410	5.300	5.400	11,700	62,124	5.3097	5.300	5.200	5.410	5.300	5.400	11,700	5.3097	-3.64%
2023-11-15	5.500	5.445	5.500	5.465	5.500	5,600	30,625	5.4688	5.500	5.445	5.500	5.465	5.500	5,600	5.4688	2.52%
2023-11-14	5.365	5.180	5.385	5.365	5.365	100	536	5.3600	5.365	5.180	5.385	5.365	5.365	100	5.3600	-0.37%
2023-11-13	5.385	5.365	5.500	5.340	5.385	6,300	33,777	5.3614	5.385	5.365	5.500	5.340	5.385	6,300	5.3614	0.84%
2023-11-10	5.340	5.160	5.340	-	-	0	0	-	5.340	5.160	5.340	-	-	0	-	-1.93%
2023-11-09	5.445	5.400	5.500	5.360	5.445	7,000	37,912	5.4160	5.445	5.400	5.500	5.360	5.445	7,000	5.4160	2.64%
2023-11-08	5.305	5.180	5.500	5.290	5.340	40,800	217,019	5.3191	5.305	5.180	5.500	5.290	5.340	40,800	5.3191	-0.84%
2023-11-07	5.350	5.270	5.500	5.290	5.350	35,500	188,609	5.3129	5.350	5.270	5.500	5.290	5.350	35,500	5.3129	0.56%
2023-11-06	5.320	5.290	5.500	5.280	5.320	46,600	247,003	5.3005	5.320	5.290	5.500	5.280	5.320	46,600	5.3005	3.91%
2023-11-03	5.120	5.030	5.260	5.080	5.160	59,100	302,456	5.1177	5.120	5.030	5.260	5.080	5.160	59,100	5.1177	1.99%
2023-11-02	5.020	-	-	5.020	5.110	49,200	249,291	5.0669	5.020	-	-	5.020	5.110	49,200	5.0669	-2.33%
2023-11-01	5.140	5.100	-	5.140	5.140	5,000	25,700	5.1400	5.140	5.100	-	5.140	5.140	5,000	5.1400	-1.15%
2023-10-31	5.200	5.120	-	5.190	5.280	32,700	170,815	5.2237	5.200	5.120	-	5.190	5.280	32,700	5.2237	-1.89%
2023-10-30	5.300	5.290	-	5.280	5.300	6,700	35,382	5.2809	5.300	5.290	-	5.280	5.300	6,700	5.2809	1.05%
2023-10-27	5.245	5.135	5.280	5.110	5.255	19,300	99,216	5.1407	5.245	5.135	5.280	5.110	5.255	19,300	5.1407	3.45%
2023-10-26	5.070	-	5.130	5.000	5.075	41,300	208,805	5.0558	5.070	-	5.130	5.000	5.075	41,300	5.0558	-1.74%
2023-10-25	5.160	5.155	5.200	5.155	5.285	21,200	110,267	5.2013	5.160	5.155	5.200	5.155	5.285	21,200	5.2013	-0.77%
2023-10-24	5.200	5.165	5.200	5.165	5.210	86,600	449,414	5.1895	5.200	5.165	5.200	5.165	5.210	86,600	5.1895	-3.08%
2023-10-20	5.365	5.210	5.390	5.300	5.375	37,100	199,204	5.3694	5.365	5.210	5.390	5.300	5.375	37,100	5.3694	0.09%
2023-10-19	5.360	5.300	5.395	5.330	5.410	145,700	781,686	5.3650	5.360	5.300	5.395	5.330	5.410	145,700	5.3650	-1.02%
2023-10-18	5.415	5.400	5.470	-	-	0	0	-	5.415	5.400	5.470	-	-	0	-	-1.37%
2023-10-17	5.490	5.300	5.800	5.490	5.490	10,000	54,900	5.4900	5.490	5.300	5.800	5.490	5.490	10,000	5.4900	0.00%
2023-10-16	5.490	5.300	5.490	5.490	5.535	150,800	832,332	5.5194	5.490	5.300	5.490	5.490	5.535	150,800	5.5194	-1.96%
2023-10-13	5.600	5.300	5.675	5.580	5.600	11,300	63,260	5.5982	5.600	5.300	5.675	5.580	5.600	11,300	5.5982	-1.84%
2023-10-12	5.705	5.300	5.820	5.625	5.625	500	2,812	5.6240	5.705	5.300	5.820	5.625	5.625	500	5.6240	1.42%
2023-10-11	5.625	5.520	5.635	5.610	5.750	38,700	218,016	5.6335	5.625	5.520	5.635	5.610	5.750	38,700	5.6335	-0.09%
2023-10-10	5.630	5.300	5.640	5.630	5.745	1,100	6,204	5.6400	5.630	5.300	5.640	5.630	5.745	1,100	5.6400	-1.49%
2023-10-09	5.715	-	-	5.700	5.715	6,000	34,215	5.7025	5.715	-	-	5.700	5.715	6,000	5.7025	-0.09%
2023-10-06	5.720	5.595	5.820	5.720	5.720	6,900	39,468	5.7200	5.720	5.595	5.820	5.720	5.720	6,900	5.7200	1.42%
2023-10-05	5.640	5.640	5.780	5.605	5.640	43,700	245,288	5.6130	5.640	5.640	5.780	5.605	5.640	43,700	5.6130	0.53%
2023-10-04	5.610	5.450	5.780	5.585	5.650	7,600	42,655	5.6125	5.610	5.450	5.780	5.585	5.650	7,600	5.6125	-1.06%
2023-10-03	5.670	5.670	-	5.670	5.750	4,400	24,969	5.6748	5.670	5.670	-	5.670	5.750	4,400	5.6748	-3.24%
2023-09-29	5.860	5.860	5.920	5.770	5.860	6,500	37,972	5.8418	5.860	5.860	5.920	5.770	5.860	6,500	5.8418	2.18%
2023-09-28	5.735	5.710	5.770	5.700	5.750	37,500	214,402	5.7174	5.735	5.710	5.770	5.700	5.750	37,500	5.7174	0.17%
2023-09-27	5.725	5.730	5.770	5.475	5.775	42,900	246,165	5.7381	5.725	5.730	5.770	5.475	5.775	42,900	5.7381	3.34%
2023-09-26	5.540	5.525	5.650	-	-	0	0	-	5.540	5.525	5.650	-	-	0	-	0.00%
2023-09-25	5.540	5.450	5.650	5.505	5.535	8,100	44,830	5.5346	5.540	5.450	5.650	5.505	5.535	8,100	5.5346	-0.72%
2023-09-22	5.580	5.565	5.650	5.495	5.530	31,000	170,631	5.5042	5.580	5.565	5.650	5.495	5.530	31,000	5.5042	2.20%
2023-09-21	5.460	5.450	5.510	5.460	5.510	102,600	562,105	5.4786	5.460	5.450	5.510	5.460	5.510	102,600	5.4786	-1.27%
2023-09-20	5.530	5.520	5.530	5.530	5.560	19,900	110,353	5.5454	5.530	5.520	5.530	5.530	5.560	19,900	5.5454	-1.16%
2023-09-19	5.595	5.590	5.595	5.600	5.610	1,900	10,655	5.6079	5.595	5.590	5.595	5.600	5.610	1,900	5.6079	-1.76%
2023-09-18	5.695	5.500	5.705	5.655	5.765	69,300	396,179	5.7169	5.695	5.500	5.705	5.655	5.765	69,300	5.7169	0.71%
2023-09-15	5.655	5.645	5.740	5.655	5.740	21,000	119,402	5.6858	5.655	5.645	5.740	5.655	5.740	21,000	5.6858	-0.96%
2023-09-14	5.710	5.700	5.710	5.710	5.745	43,800	250,320	5.7151	5.710	5.700	5.710	5.710	5.745	43,800	5.7151	-1.04%
2023-09-13	5.770	5.300	5.770	-	-	0	0	-	5.770	5.300	5.770	-	-	0	-	-1.11%
2023-09-12	5.835	5.560	5.835	5.790	5.875	14,900	86,884	5.8311	5.835	5.560	5.835	5.790	5.875	14,900	5.8311	0.17%
2023-09-11	5.825	5.720	6.200	5.730	5.825	6,100	35,300	5.7869	5.825	5.720	6.200	5.730	5.825	6,100	5.7869	0.34%
2023-09-07	5.805	5.300	-	5.805	5.805	900	5,224	5.8044	5.805	5.300	-	5.805	5.805	900	5.8044	-3.01%
2023-09-06	5.985	5.970	6.160	5.965	6.065	6,700	40,012	5.9719	5.985	5.970	6.160	5.965	6.065	6,700	5.9719	-1.89%
2023-09-05	6.100	5.300	6.100	6.090	6.100	15,800	96,322	6.0963	6.100	5.300	6.100	6.090	6.100	15,800	6.0963	0.91%
2023-09-04	6.045	6.040	6.180	5.995	6.045	57,900	348,052	6.0113	6.045	6.040	6.180	5.995	6.045	57,900	6.0113	0.75%
2023-08-31	6.000	6.000	6.075	6.000	6.060	1,100	6,660	6.0545	6.000	6.000	6.075	6.000	6.060	1,100	6.0545	-1.23%
2023-08-30	6.075	6.000	6.100	6.075	6.115	12,500	76,307	6.1046	6.075	6.000	6.100	6.075	6.115	12,500	6.1046	-0.25%
2023-08-29	6.090	5.780	6.090	6.030	6.090	50,200	303,652	6.0488	6.090	5.780	6.090	6.030	6.090	50,200	6.0488	2.87%
2023-08-28	5.920	5.670	5.960	5.905	6.185	74,500	443,458	5.9525	5.920	5.670	5.960	5.905	6.185	74,500	5.9525	1.37%
2023-08-25	5.840	5.800	-	5.825	5.930	9,800	57,353	5.8523	5.840	5.800	-	5.825	5.930	9,800	5.8523	-1.52%
2023-08-24	5.930	5.700	5.950	5.800	5.930	34,600	202,900	5.8642	5.930	5.700	5.950	5.800	5.930	34,600	5.8642	2.95%
2023-08-23	5.760	5.760	5.775	5.760	5.880	147,700	856,517	5.7990	5.760	5.760	5.775	5.760	5.880	147,700	5.7990	-2.46%
2023-08-22	5.905	5.910	6.000	5.840	5.940	141,300	834,579	5.9064	5.905	5.910	6.000	5.840	5.940	141,300	5.9064	0.08%
2023-08-21	5.900	5.900	5.970	5.900	6.070	57,100	342,775	6.0031	5.900	5.900	5.970	5.900	6.070	57,100	6.0031	-2.80%
2023-08-18	6.070	-	6.070	6.070	6.260	32,100	199,291	6.2084	6.070	-	6.070	6.070	6.260	32,100	6.2084	-1.14%
2023-08-17	6.140	6.000	6.250	6.120	6.185	54,300	334,600	6.1621	6.140	6.000	6.250	6.120	6.185	54,300	6.1621	-0.89%
2023-08-16	6.195	6.195	6.205	6.185	6.280	79,500	494,075	6.2148	6.195	6.195	6.205	6.185	6.280	79,500	6.2148	-0.72%
2023-08-15	6.240	6.240	6.300	6.240	6.455	6,600	41,971	6.3592	6.240	6.240	6.300	6.240	6.455	6,600	6.3592	-3.33%
2023-08-14	6.455	6.455	6.980	6.380	6.475	189,800	1,217,548	6.4149	6.455	6.455	6.980	6.380	6.475	189,800	6.4149	-1.90%
2023-08-11	6.580	6.565	6.660	6.580	6.660	35,600	235,786	6.6232	6.580	6.565	6.660	6.580	6.660	35,600	6.6232	-2.16%
2023-08-10	6.725	6.705	6.800	6.705	6.725	9,000	60,505	6.7228	6.725	6.705	6.800	6.705	6.725	9,000	6.7228	0.60%
2023-08-09	6.685	6.660	6.750	6.685	6.685	100	668	6.6800	6.685	6.660	6.750	6.685	6.685	100	6.6800	0.53%
2023-08-08	6.650	6.650	6.880	6.650	6.715	24,000	160,062	6.6693	6.650	6.650	6.880	6.650	6.715	24,000	6.6693	-1.77%
2023-08-07	6.770	6.735	6.770	6.775	6.800	600	4,077	6.7950	6.770	6.735	6.770	6.775	6.800	600	6.7950	-0.88%
2023-08-04	6.830	6.640	6.960	6.790	6.870	45,400	310,960	6.8493	6.830	6.640	6.960	6.790	6.870	45,400	6.8493	0.59%
2023-08-03	6.790	6.760	6.860	6.760	6.845	7,600	51,737	6.8075	6.790	6.760	6.860	6.760	6.845	7,600	6.8075	2.11%
2023-08-02	6.650	6.640	6.960	6.640	6.680	321,900	2,141,961	6.6541	6.650	6.640	6.960	6.640	6.680	321,900	6.6541	-0.89%
2023-08-01	6.710	6.700	6.720	6.680	6.790	6,200	41,781	6.7389	6.710	6.700	6.720	6.680	6.790	6,200	6.7389	-1.90%
2023-07-31	6.840	6.800	6.940	6.810	6.900	17,300	118,387	6.8432	6.840	6.800	6.940	6.810	6.900	17,300	6.8432	0.59%
2023-07-28	6.800	6.775	6.920	6.680	6.800	28,100	190,583	6.7823	6.800	6.775	6.920	6.680	6.800	28,100	6.7823	0.74%
2023-07-27	6.750	6.725	6.750	6.750	6.830	44,700	303,814	6.7967	6.750	6.725	6.750	6.750	6.830	44,700	6.7967	-1.17%
2023-07-26	6.830	6.780	6.830	6.830	6.835	300	2,049	6.8300	6.830	6.780	6.830	6.830	6.835	300	6.8300	0.00%
2023-07-25	6.830	6.800	6.840	6.800	6.840	10,300	70,246	6.8200	6.830	6.800	6.840	6.800	6.840	10,300	6.8200	2.71%
2023-07-24	6.650	6.640	7.000	6.640	6.730	81,700	543,717	6.6550	6.650	6.640	7.000	6.640	6.730	81,700	6.6550	-1.34%
2023-07-21	6.740	6.710	6.850	6.740	6.830	41,700	282,854	6.7831	6.740	6.710	6.850	6.740	6.830	41,700	6.7831	-1.17%
2023-07-20	6.820	6.780	6.820	6.820	6.885	113,500	780,676	6.8782	6.820	6.780	6.820	6.820	6.885	113,500	6.8782	0.07%
2023-07-19	6.815	6.815	7.000	6.810	6.850	9,500	64,976	6.8396	6.815	6.815	7.000	6.810	6.850	9,500	6.8396	-2.29%
2023-07-18	6.975	6.875	7.260	6.910	6.975	47,500	329,146	6.9294	6.975	6.875	7.260	6.910	6.975	47,500	6.9294	-1.69%
2023-07-14	7.095	7.050	7.100	7.095	7.170	16,900	120,203	7.1126	7.095	7.050	7.100	7.095	7.170	16,900	7.1126	-1.46%
2023-07-13	7.200	7.200	7.400	7.180	7.190	11,900	85,508	7.1855	7.200	7.200	7.400	7.180	7.190	11,900	7.1855	0.49%
2023-07-12	7.165	7.140	7.180	7.100	7.180	13,000	92,752	7.1348	7.165	7.140	7.180	7.100	7.180	13,000	7.1348	1.63%
2023-07-11	7.050	7.020	7.080	7.000	7.050	30,500	213,810	7.0102	7.050	7.020	7.080	7.000	7.050	30,500	7.0102	-0.42%
2023-07-10	7.080	7.000	7.120	7.020	7.165	101,200	719,638	7.1110	7.080	7.000	7.120	7.020	7.165	101,200	7.1110	2.98%
2023-07-07	6.875	6.840	6.890	6.900	6.950	4,400	30,370	6.9023	6.875	6.840	6.890	6.900	6.950	4,400	6.9023	-1.65%
2023-07-06	6.990	6.720	7.010	6.945	6.990	27,100	188,761	6.9654	6.990	6.720	7.010	6.945	6.990	27,100	6.9654	-0.43%
2023-07-05	7.020	6.990	7.150	7.030	7.050	19,200	135,176	7.0404	7.020	6.990	7.150	7.030	7.050	19,200	7.0404	-1.47%
2023-07-04	7.125	7.125	7.155	7.080	7.200	20,200	143,754	7.1165	7.125	7.125	7.155	7.080	7.200	20,200	7.1165	-1.04%
2023-07-03	7.200	7.200	7.345	7.175	7.345	68,400	496,731	7.2621	7.200	7.200	7.345	7.175	7.345	68,400	7.2621	0.14%
2023-06-30	7.190	6.300	7.200	7.050	7.270	41,000	296,760	7.2380	7.190	6.300	7.200	7.050	7.270	41,000	7.2380	0.63%
2023-06-29	7.145	6.950	7.170	7.130	7.220	11,700	83,833	7.1652	7.145	6.950	7.170	7.130	7.220	11,700	7.1652	0.00%
2023-06-28	7.145	7.145	7.155	7.105	7.145	54,800	391,158	7.1379	7.145	7.145	7.155	7.105	7.145	54,800	7.1379	1.28%
2023-06-27	7.055	6.800	7.100	7.020	7.185	23,400	164,781	7.0419	7.055	6.800	7.100	7.020	7.185	23,400	7.0419	1.07%
2023-06-26	6.980	6.975	7.035	6.980	7.120	97,800	692,245	7.0782	6.980	6.975	7.035	6.980	7.120	97,800	7.0782	1.01%
2023-06-23	6.910	6.800	6.910	6.865	6.910	4,300	29,620	6.8884	6.910	6.800	6.910	6.865	6.910	4,300	6.8884	-0.93%
2023-06-21	6.975	6.975	6.980	6.975	7.200	171,200	1,218,543	7.1177	6.975	6.975	6.980	6.975	7.200	171,200	7.1177	-2.24%
2023-06-20	7.135	7.085	7.155	7.065	7.155	26,300	187,347	7.1235	7.135	7.085	7.155	7.065	7.155	26,300	7.1235	0.28%
2023-06-19	7.115	7.110	7.165	7.085	7.160	35,100	249,652	7.1126	7.115	7.110	7.165	7.085	7.160	35,100	7.1126	-0.70%
2023-06-16	7.165	7.140	7.170	7.030	7.170	68,400	487,227	7.1232	7.165	7.140	7.170	7.030	7.170	68,400	7.1232	1.78%
2023-06-15	7.040	7.030	7.100	6.615	7.045	159,200	1,099,255	6.9049	7.040	7.030	7.100	6.615	7.045	159,200	6.9049	6.42%
2023-06-14	6.615	6.615	6.780	6.605	6.710	30,200	201,351	6.6673	6.615	6.615	6.780	6.605	6.710	30,200	6.6673	-1.27%
2023-06-13	6.700	6.300	6.840	6.670	6.770	36,300	243,111	6.6973	6.700	6.300	6.840	6.670	6.770	36,300	6.6973	-1.03%
2023-06-12	6.770	6.300	6.840	6.770	6.770	600	4,062	6.7700	6.770	6.300	6.840	6.770	6.770	600	6.7700	0.74%
2023-06-09	6.720	6.680	6.800	6.615	6.720	9,700	64,881	6.6888	6.720	6.680	6.800	6.615	6.720	9,700	6.6888	1.59%
2023-06-08	6.615	6.400	6.640	6.615	6.720	39,800	265,713	6.6762	6.615	6.400	6.640	6.615	6.720	39,800	6.6762	-0.30%
2023-06-07	6.635	6.630	6.665	6.630	6.700	58,800	391,076	6.6510	6.635	6.630	6.665	6.630	6.700	58,800	6.6510	-1.85%
2023-06-06	6.760	6.730	6.800	6.700	6.765	158,300	1,067,222	6.7418	6.760	6.730	6.800	6.700	6.765	158,300	6.7418	-0.59%
2023-06-05	6.800	6.800	6.845	6.800	6.895	50,400	343,999	6.8254	6.800	6.800	6.845	6.800	6.895	50,400	6.8254	-2.23%
2023-06-02	6.955	6.950	7.000	6.955	7.000	11,000	76,843	6.9857	6.955	6.950	7.000	6.955	7.000	11,000	6.9857	1.68%
2023-06-01	6.840	6.820	6.840	6.880	7.000	20,700	142,861	6.9015	6.840	6.820	6.840	6.880	7.000	20,700	6.9015	-1.79%
2023-05-31	6.965	6.945	7.000	6.940	7.030	82,200	572,028	6.9590	6.965	6.945	7.000	6.940	7.030	82,200	6.9590	-1.35%
2023-05-30	7.060	7.075	7.380	6.980	7.165	34,700	244,128	7.0354	7.060	7.075	7.380	6.980	7.165	34,700	7.0354	-1.47%
2023-05-29	7.165	7.000	7.480	7.170	7.420	25,300	183,980	7.2719	7.165	7.000	7.480	7.170	7.420	25,300	7.2719	-5.79%
2023-05-25	7.605	7.490	7.730	7.490	7.685	109,000	833,120	7.6433	7.605	7.490	7.730	7.490	7.685	109,000	7.6433	1.40%
2023-05-24	7.500	7.440	7.500	7.250	7.565	21,100	156,885	7.4353	7.500	7.440	7.500	7.250	7.565	21,100	7.4353	1.97%
2023-05-23	7.355	7.330	7.355	7.325	7.450	8,800	65,414	7.4334	7.355	7.330	7.355	7.325	7.450	8,800	7.4334	-0.07%
2023-05-22	7.360	7.360	7.640	7.315	7.360	3,700	27,119	7.3295	7.360	7.360	7.640	7.315	7.360	3,700	7.3295	0.82%
2023-05-19	7.300	7.200	7.370	7.280	7.300	46,200	336,608	7.2859	7.300	7.200	7.370	7.280	7.300	46,200	7.2859	-0.88%
2023-05-18	7.365	7.280	7.415	7.360	7.500	29,200	216,678	7.4205	7.365	7.280	7.415	7.360	7.500	29,200	7.4205	-2.45%
2023-05-17	7.550	7.440	8.200	7.550	7.550	10,000	75,500	7.5500	7.550	7.440	8.200	7.550	7.550	10,000	7.5500	-0.26%
2023-05-16	7.570	7.520	7.600	7.535	7.630	12,200	92,636	7.5931	7.570	7.520	7.600	7.535	7.630	12,200	7.5931	0.80%
2023-05-15	7.510	7.490	7.540	7.485	7.510	18,300	137,148	7.4944	7.510	7.490	7.540	7.485	7.510	18,300	7.4944	3.16%
2023-05-12	7.280	7.260	7.325	7.280	7.380	27,400	201,254	7.3450	7.280	7.260	7.325	7.280	7.380	27,400	7.3450	-2.28%
2023-05-11	7.450	7.300	7.540	7.450	7.450	200	1,490	7.4500	7.450	7.300	7.540	7.450	7.450	200	7.4500	-0.27%
2023-05-10	7.470	7.400	7.620	7.400	7.470	19,600	145,251	7.4108	7.470	7.400	7.620	7.400	7.470	19,600	7.4108	0.34%
2023-05-09	7.445	7.405	7.445	7.440	7.515	85,100	636,384	7.4781	7.445	7.405	7.445	7.440	7.515	85,100	7.4781	-1.06%
2023-05-08	7.525	7.500	7.720	7.510	7.600	85,700	645,658	7.5339	7.525	7.500	7.720	7.510	7.600	85,700	7.5339	-0.07%
2023-05-05	7.530	7.500	7.530	7.450	7.590	40,700	305,926	7.5166	7.530	7.500	7.530	7.450	7.590	40,700	7.5166	-1.95%
2023-05-04	7.680	7.580	8.100	7.680	7.740	57,600	444,503	7.7171	7.680	7.580	8.100	7.680	7.740	57,600	7.7171	0.26%
2023-05-03	7.660	7.610	8.200	7.585	7.665	19,100	145,143	7.5991	7.660	7.610	8.200	7.585	7.665	19,100	7.5991	-0.26%
2023-05-02	7.680	7.645	7.700	7.630	7.755	26,800	205,745	7.6771	7.680	7.645	7.700	7.630	7.755	26,800	7.6771	-0.84%
2023-04-28	7.745	7.695	7.980	7.690	7.760	83,900	649,858	7.7456	7.745	7.695	7.980	7.690	7.760	83,900	7.7456	-0.06%
2023-04-27	7.750	7.740	7.825	7.730	7.860	11,000	85,468	7.7698	7.750	7.740	7.825	7.730	7.860	11,000	7.7698	-1.40%
2023-04-26	7.860	7.830	7.880	7.400	7.880	70,500	539,667	7.6549	7.860	7.830	7.880	7.400	7.880	70,500	7.6549	6.36%
2023-04-25	7.390	7.380	7.460	7.390	7.600	279,400	2,081,147	7.4486	7.390	7.380	7.460	7.390	7.600	279,400	7.4486	-2.64%
2023-04-24	7.590	7.590	7.600	7.550	7.770	33,100	251,976	7.6126	7.590	7.590	7.600	7.550	7.770	33,100	7.6126	-2.32%
2023-04-21	7.770	7.770	8.000	7.770	7.950	63,800	502,313	7.8732	7.770	7.770	8.000	7.770	7.950	63,800	7.8732	-1.15%
2023-04-20	7.860	7.880	8.000	7.840	7.905	17,900	140,589	7.8541	7.860	7.880	8.000	7.840	7.905	17,900	7.8541	-2.00%
2023-04-19	8.020	8.020	8.090	8.020	8.100	69,200	557,562	8.0573	8.020	8.020	8.090	8.020	8.100	69,200	8.0573	-1.41%
2023-04-18	8.135	8.130	8.160	8.135	8.170	41,600	338,759	8.1432	8.135	8.130	8.160	8.135	8.170	41,600	8.1432	0.93%
2023-04-17	8.060	8.050	8.100	8.050	8.105	40,300	325,045	8.0656	8.060	8.050	8.100	8.050	8.105	40,300	8.0656	0.19%
2023-04-14	8.045	8.030	8.250	7.950	8.080	6,500	52,217	8.0334	8.045	8.030	8.250	7.950	8.080	6,500	8.0334	0.75%
2023-04-13	7.985	7.950	8.105	7.985	8.100	21,900	175,667	8.0213	7.985	7.950	8.105	7.985	8.100	21,900	8.0213	-0.25%
2023-04-12	8.005	7.950	8.200	7.980	8.115	40,401	324,401	8.0295	8.005	7.950	8.200	7.980	8.115	40,401	8.0295	-2.38%
2023-04-11	8.200	8.150	8.200	8.150	8.215	133,100	1,086,540	8.1633	8.200	8.150	8.200	8.150	8.215	133,100	8.1633	1.42%
2023-04-06	8.085	7.980	8.160	7.990	8.070	37,400	300,810	8.0430	8.085	7.980	8.160	7.990	8.070	37,400	8.0430	0.56%
2023-04-04	8.040	8.000	8.050	8.010	8.200	211,600	1,702,257	8.0447	8.040	8.000	8.050	8.010	8.200	211,600	8.0447	-2.66%
2023-04-03	8.260	8.250	8.260	8.160	8.335	76,900	636,879	8.2819	8.260	8.250	8.260	8.160	8.335	76,900	8.2819	0.73%
2023-03-31	8.200	8.175	8.300	8.200	8.305	19,200	158,171	8.2381	8.200	8.175	8.300	8.200	8.305	19,200	8.2381	-0.18%
2023-03-30	8.215	8.215	8.260	8.100	8.215	37,700	307,544	8.1577	8.215	8.215	8.260	8.100	8.215	37,700	8.1577	2.18%
2023-03-29	8.040	8.000	8.180	8.020	8.165	15,200	122,556	8.0629	8.040	8.000	8.180	8.020	8.165	15,200	8.0629	-0.31%
2023-03-28	8.065	8.040	8.290	8.065	8.145	14,100	113,817	8.0721	8.065	8.040	8.290	8.065	8.145	14,100	8.0721	-0.68%
2023-03-27	8.120	8.100	8.190	8.065	8.190	37,700	306,936	8.1415	8.120	8.100	8.190	8.065	8.190	37,700	8.1415	0.62%
2023-03-24	8.070	8.070	8.130	8.000	8.080	12,200	97,948	8.0285	8.070	8.070	8.130	8.000	8.080	12,200	8.0285	0.12%
2023-03-23	8.060	7.990	8.065	7.990	8.070	35,800	287,644	8.0347	8.060	7.990	8.065	7.990	8.070	35,800	8.0347	0.44%
2023-03-22	8.025	7.985	8.240	7.980	8.155	30,100	242,998	8.0730	8.025	7.985	8.240	7.980	8.155	30,100	8.0730	0.25%
2023-03-21	8.005	8.005	8.060	7.880	8.005	19,200	152,561	7.9459	8.005	8.005	8.060	7.880	8.005	19,200	7.9459	0.82%
2023-03-20	7.940	7.940	8.200	7.780	8.000	9,100	71,886	7.8996	7.940	7.940	8.200	7.780	8.000	9,100	7.8996	0.57%
2023-03-17	7.895	7.875	7.945	7.875	7.980	69,700	551,987	7.9195	7.895	7.875	7.945	7.875	7.980	69,700	7.9195	-0.82%
2023-03-16	7.960	7.960	8.240	7.940	8.200	67,100	540,966	8.0621	7.960	7.960	8.240	7.940	8.200	67,100	8.0621	-4.44%
2023-03-15	8.330	8.000	8.470	8.330	8.400	45,500	379,384	8.3381	8.330	8.000	8.470	8.330	8.400	45,500	8.3381	-0.06%
2023-03-14	8.335	8.335	8.355	8.210	8.445	78,700	652,978	8.2971	8.335	8.335	8.355	8.210	8.445	78,700	8.2971	-1.59%
2023-03-13	8.470	8.440	8.535	8.435	8.550	79,300	674,626	8.5073	8.470	8.440	8.535	8.435	8.550	79,300	8.5073	0.77%
2023-03-10	8.405	8.400	8.420	8.400	8.470	70,500	593,931	8.4246	8.405	8.400	8.420	8.400	8.470	70,500	8.4246	-1.12%
2023-03-09	8.500	8.485	8.900	8.500	8.545	34,400	293,016	8.5179	8.500	8.485	8.900	8.500	8.545	34,400	8.5179	-0.82%
2023-03-08	8.570	8.535	8.600	8.535	8.725	13,500	116,462	8.6268	8.570	8.535	8.600	8.535	8.725	13,500	8.6268	-1.21%
2023-03-07	8.675	8.675	8.720	8.630	8.740	31,200	271,561	8.7039	8.675	8.675	8.720	8.630	8.740	31,200	8.7039	-1.76%
2023-03-06	8.830	8.800	8.830	8.480	8.900	99,300	868,722	8.7485	8.830	8.800	8.830	8.480	8.900	99,300	8.7485	3.40%
2023-03-03	8.540	8.515	8.540	8.490	8.580	69,800	593,913	8.5088	8.540	8.515	8.540	8.490	8.580	69,800	8.5088	0.41%
2023-03-02	8.505	8.500	8.550	8.505	8.700	32,800	280,326	8.5465	8.505	8.500	8.550	8.505	8.700	32,800	8.5465	-2.24%
2023-03-01	8.700	8.700	8.760	8.640	8.720	14,700	127,507	8.6739	8.700	8.700	8.760	8.640	8.720	14,700	8.6739	-0.23%
2023-02-28	8.720	8.700	8.720	8.650	8.730	5,200	45,121	8.6771	8.720	8.700	8.720	8.650	8.730	5,200	8.6771	0.06%
2023-02-27	8.715	8.650	8.820	8.600	8.855	20,500	179,077	8.7355	8.715	8.650	8.820	8.600	8.855	20,500	8.7355	0.06%
2023-02-24	8.710	8.670	8.720	8.700	8.845	57,900	504,399	8.7116	8.710	8.670	8.720	8.700	8.845	57,900	8.7116	-2.13%
2023-02-23	8.900	8.865	8.980	8.745	8.910	74,600	659,699	8.8432	8.900	8.865	8.980	8.745	8.910	74,600	8.8432	2.83%
2023-02-22	8.655	8.650	8.800	8.645	8.810	42,200	367,343	8.7048	8.655	8.650	8.800	8.645	8.810	42,200	8.7048	-1.14%
2023-02-21	8.755	8.735	8.755	8.630	8.815	48,600	424,303	8.7305	8.755	8.735	8.755	8.630	8.815	48,600	8.7305	1.10%
2023-02-20	8.660	8.590	8.655	8.430	8.665	42,600	366,867	8.6119	8.660	8.590	8.655	8.430	8.665	42,600	8.6119	3.10%
2023-02-17	8.400	8.400	8.600	8.400	8.665	63,600	542,435	8.5289	8.400	8.400	8.600	8.400	8.665	63,600	8.5289	-3.23%
2023-02-16	8.680	8.680	8.720	8.650	8.945	40,500	356,254	8.7964	8.680	8.680	8.720	8.650	8.945	40,500	8.7964	-1.92%
2023-02-15	8.850	8.810	8.850	8.840	9.030	82,200	730,862	8.8913	8.850	8.810	8.850	8.840	9.030	82,200	8.8913	-1.01%
2023-02-14	8.940	8.880	9.070	8.895	8.955	55,600	496,496	8.9298	8.940	8.880	9.070	8.895	8.955	55,600	8.9298	0.17%
2023-02-13	8.925	8.925	8.950	8.895	8.930	35,700	317,886	8.9044	8.925	8.925	8.950	8.895	8.930	35,700	8.9044	-0.61%
2023-02-10	8.980	8.960	9.250	8.920	9.120	19,600	175,276	8.9427	8.980	8.960	9.250	8.920	9.120	19,600	8.9427	-1.70%
2023-02-09	9.135	9.135	9.250	8.990	9.150	159,600	1,448,857	9.0781	9.135	9.135	9.250	8.990	9.150	159,600	9.0781	0.88%
2023-02-08	9.055	9.000	9.140	9.030	9.100	20,700	187,852	9.0750	9.055	9.000	9.140	9.030	9.100	20,700	9.0750	0.28%
2023-02-07	9.030	9.000	9.070	9.025	9.105	22,900	207,350	9.0546	9.030	9.000	9.070	9.025	9.105	22,900	9.0546	0.06%
2023-02-06	9.025	9.025	9.055	8.985	9.060	121,000	1,093,677	9.0387	9.025	9.025	9.055	8.985	9.060	121,000	9.0387	-1.63%
2023-02-03	9.175	9.100	9.280	9.100	9.255	63,100	577,091	9.1457	9.175	9.100	9.280	9.100	9.255	63,100	9.1457	-2.65%
2023-02-02	9.425	9.350	9.425	9.420	9.520	12,800	120,886	9.4442	9.425	9.350	9.425	9.420	9.520	12,800	9.4442	0.27%
2023-02-01	9.400	9.365	9.600	9.300	9.485	65,100	610,428	9.3768	9.400	9.365	9.600	9.300	9.485	65,100	9.3768	-0.84%
2023-01-31	9.480	9.140	9.500	9.385	9.490	44,300	418,556	9.4482	9.480	9.140	9.500	9.385	9.490	44,300	9.4482	1.44%
2023-01-30	9.345	9.330	9.390	9.335	9.455	219,000	2,056,317	9.3896	9.345	9.330	9.390	9.335	9.455	219,000	9.3896	-2.61%
2023-01-27	9.595	9.460	9.595	9.515	9.670	98,100	937,710	9.5587	9.595	9.460	9.595	9.515	9.670	98,100	9.5587	-0.10%
2023-01-26	9.605	9.500	9.605	9.360	9.615	149,800	1,429,607	9.5434	9.605	9.500	9.605	9.360	9.615	149,800	9.5434	3.28%
2023-01-20	9.300	9.290	9.295	9.160	9.300	122,400	1,131,482	9.2441	9.300	9.290	9.295	9.160	9.300	122,400	9.2441	2.76%
2023-01-19	9.050	9.050	9.095	9.040	9.125	12,700	115,221	9.0725	9.050	9.050	9.095	9.040	9.125	12,700	9.0725	-0.77%
2023-01-18	9.120	9.070	9.130	9.090	9.140	20,800	189,612	9.1160	9.120	9.070	9.130	9.090	9.140	20,800	9.1160	0.39%
2023-01-17	9.085	9.085	9.135	9.070	9.175	15,600	141,997	9.1024	9.085	9.085	9.135	9.070	9.175	15,600	9.1024	-0.82%
2023-01-16	9.160	9.130	9.160	9.035	9.290	138,500	1,269,509	9.1661	9.160	9.130	9.160	9.035	9.290	138,500	9.1661	1.61%
2023-01-13	9.015	8.900	9.090	8.900	9.100	119,900	1,077,326	8.9852	9.015	8.900	9.090	8.900	9.100	119,900	8.9852	-0.06%
2023-01-12	9.020	8.500	9.050	8.995	9.080	50,800	459,492	9.0451	9.020	8.500	9.050	8.995	9.080	50,800	9.0451	0.78%
2023-01-11	8.950	8.920	8.970	8.935	9.080	66,200	596,818	9.0154	8.950	8.920	8.970	8.935	9.080	66,200	9.0154	-1.43%
2023-01-10	9.080	9.080	9.085	9.065	9.220	60,500	550,734	9.1030	9.080	9.080	9.085	9.065	9.220	60,500	9.1030	0.39%
2023-01-09	9.045	8.990	9.050	8.930	9.130	60,200	543,592	9.0298	9.045	8.990	9.050	8.930	9.130	60,200	9.0298	1.29%
2023-01-06	8.930	8.880	8.930	8.465	9.045	417,400	3,731,591	8.9401	8.930	8.880	8.930	8.465	9.045	417,400	8.9401	5.49%
2023-01-05	8.465	8.230	8.480	8.280	8.500	83,200	697,434	8.3826	8.465	8.230	8.480	8.280	8.500	83,200	8.3826	1.74%
2023-01-04	8.320	8.310	8.320	8.260	8.435	120,800	1,008,014	8.3445	8.320	8.310	8.320	8.260	8.435	120,800	8.3445	-2.29%
2023-01-03	8.515	8.170	8.520	8.310	8.540	123,000	1,044,430	8.4913	8.515	8.170	8.520	8.310	8.540	123,000	8.4913	2.22%
2022-12-30	8.330	8.300	8.400	8.250	8.330	25,800	214,480	8.3132	8.330	8.300	8.400	8.250	8.330	25,800	8.3132	0.97%
2022-12-29	8.250	8.240	8.255	8.220	8.295	38,600	318,206	8.2437	8.250	8.240	8.255	8.220	8.295	38,600	8.2437	-0.48%
2022-12-28	8.290	8.280	8.290	8.135	8.325	141,800	1,169,644	8.2485	8.290	8.280	8.290	8.135	8.325	141,800	8.2485	10.17%
2022-12-23	7.525	7.530	7.600	7.500	7.630	57,200	431,551	7.5446	7.525	7.530	7.600	7.500	7.630	57,200	7.5446	-1.63%
2022-12-22	7.650	7.650	7.750	7.650	7.900	123,500	958,726	7.7630	7.650	7.650	7.750	7.650	7.900	123,500	7.7630	-3.16%
2022-12-21	7.900	7.900	8.000	7.870	7.995	63,300	499,606	7.8927	7.900	7.900	8.000	7.870	7.995	63,300	7.8927	-2.11%
2022-12-20	8.070	8.080	8.120	7.995	8.070	88,400	712,311	8.0578	8.070	8.080	8.120	7.995	8.070	88,400	8.0578	0.37%
2022-12-19	8.040	8.040	8.165	8.040	8.180	53,900	437,519	8.1172	8.040	8.040	8.165	8.040	8.180	53,900	8.1172	-0.62%
2022-12-16	8.090	8.080	8.185	8.065	8.220	102,100	829,442	8.1238	8.090	8.080	8.185	8.065	8.220	102,100	8.1238	-2.65%
2022-12-15	8.310	8.310	8.340	8.195	8.310	58,700	483,589	8.2383	8.310	8.310	8.340	8.195	8.310	58,700	8.2383	1.34%
2022-12-14	8.200	8.200	8.235	8.200	8.275	57,800	476,624	8.2461	8.200	8.200	8.235	8.200	8.275	57,800	8.2461	-0.85%
2022-12-13	8.270	8.265	8.285	8.260	8.450	88,900	739,725	8.3209	8.270	8.265	8.285	8.260	8.450	88,900	8.3209	-2.19%
2022-12-12	8.455	8.455	8.565	8.450	8.505	30,900	262,103	8.4823	8.455	8.455	8.565	8.450	8.505	30,900	8.4823	-2.14%
2022-12-09	8.640	8.640	8.755	8.570	8.670	64,000	551,551	8.6180	8.640	8.640	8.755	8.570	8.670	64,000	8.6180	-0.35%
2022-12-08	8.670	8.675	8.720	8.650	8.790	92,500	806,175	8.7154	8.670	8.675	8.720	8.650	8.790	92,500	8.7154	1.58%
2022-12-07	8.535	8.520	8.645	8.535	8.690	54,700	470,898	8.6087	8.535	8.520	8.645	8.535	8.690	54,700	8.6087	-0.64%
2022-12-06	8.590	8.585	8.590	8.500	8.715	24,000	206,393	8.5997	8.590	8.585	8.590	8.500	8.715	24,000	8.5997	-0.75%
2022-12-05	8.655	8.635	8.780	8.645	8.830	212,300	1,843,017	8.6812	8.655	8.635	8.780	8.645	8.830	212,300	8.6812	-2.31%
2022-12-02	8.860	8.860	8.885	8.830	8.915	56,200	498,493	8.8700	8.860	8.860	8.885	8.830	8.915	56,200	8.8700	1.49%
2022-12-01	8.730	8.630	8.730	8.730	8.840	107,900	946,505	8.7721	8.730	8.630	8.730	8.730	8.840	107,900	8.7721	1.28%
2022-11-30	8.620	8.580	8.655	8.500	8.620	62,600	535,872	8.5603	8.620	8.580	8.655	8.500	8.620	62,600	8.5603	1.53%
2022-11-29	8.490	8.490	8.600	8.440	8.530	18,600	157,273	8.4555	8.490	8.490	8.600	8.440	8.530	18,600	8.4555	0.24%
2022-11-28	8.470	8.450	8.470	8.155	8.550	100,600	846,071	8.4102	8.470	8.450	8.470	8.155	8.550	100,600	8.4102	-1.17%
2022-11-25	8.570	8.560	8.570	8.570	8.615	51,400	441,282	8.5853	8.570	8.560	8.570	8.570	8.615	51,400	8.5853	-2.89%
2022-11-24	8.825	8.800	8.825	8.850	8.885	14,600	129,499	8.8698	8.825	8.800	8.825	8.850	8.885	14,600	8.8698	-0.40%
2022-11-23	8.860	8.860	8.875	8.535	8.870	75,300	654,107	8.6867	8.860	8.860	8.875	8.535	8.870	75,300	8.6867	3.57%
2022-11-22	8.555	8.555	8.665	8.530	8.650	47,600	409,764	8.6085	8.555	8.555	8.665	8.530	8.650	47,600	8.6085	-2.40%
2022-11-21	8.765	8.765	8.850	8.700	8.830	66,400	581,619	8.7593	8.765	8.765	8.850	8.700	8.830	66,400	8.7593	-0.17%
2022-11-18	8.780	8.780	8.790	8.680	8.925	42,100	370,800	8.8076	8.780	8.780	8.790	8.680	8.925	42,100	8.8076	-0.11%
2022-11-17	8.790	8.730	8.850	8.685	8.965	85,800	751,699	8.7611	8.790	8.730	8.850	8.685	8.965	85,800	8.7611	-2.44%
2022-11-16	9.010	8.965	9.050	8.905	9.125	61,800	557,469	9.0205	9.010	8.965	9.050	8.905	9.125	61,800	9.0205	-2.44%
2022-11-15	9.235	9.225	9.250	8.980	9.240	116,800	1,062,904	9.1002	9.235	9.225	9.250	8.980	9.240	116,800	9.1002	2.61%
2022-11-14	9.000	8.990	9.045	8.930	9.380	93,100	841,949	9.0435	9.000	8.990	9.045	8.930	9.380	93,100	9.0435	-3.02%
2022-11-11	9.280	9.250	9.330	9.120	9.280	75,400	694,286	9.2080	9.280	9.250	9.330	9.120	9.280	75,400	9.2080	3.23%
2022-11-10	8.990	8.960	9.020	8.945	9.100	16,700	150,660	9.0216	8.990	8.960	9.020	8.945	9.100	16,700	9.0216	-2.34%
2022-11-09	9.205	9.185	9.340	9.205	9.285	3,800	35,015	9.2145	9.205	9.185	9.340	9.205	9.285	3,800	9.2145	-1.92%
2022-11-08	9.385	9.360	9.435	9.325	9.500	33,500	313,360	9.3540	9.385	9.360	9.435	9.325	9.500	33,500	9.3540	-1.93%
2022-11-07	9.570	9.550	9.570	9.540	9.750	57,400	550,851	9.5967	9.570	9.550	9.570	9.540	9.750	57,400	9.5967	-0.26%
2022-11-04	9.595	9.485	9.600	9.295	9.625	92,400	877,784	9.4998	9.595	9.485	9.600	9.295	9.625	92,400	9.4998	5.73%
2022-11-03	9.075	9.005	9.125	9.055	9.220	51,400	469,014	9.1248	9.075	9.005	9.125	9.055	9.220	51,400	9.1248	-0.49%
2022-11-02	9.120	9.105	9.170	8.900	9.120	53,600	485,190	9.0521	9.120	9.105	9.170	8.900	9.120	53,600	9.0521	2.47%
2022-11-01	8.900	8.835	8.975	8.690	8.920	61,600	542,721	8.8104	8.900	8.835	8.975	8.690	8.920	61,600	8.8104	3.49%
2022-10-31	8.600	8.560	8.705	8.600	8.820	49,500	430,497	8.6969	8.600	8.560	8.705	8.600	8.820	49,500	8.6969	-2.05%
2022-10-28	8.780	8.775	8.880	8.755	9.120	41,800	371,494	8.8874	8.780	8.775	8.880	8.755	9.120	41,800	8.8874	-3.73%
2022-10-27	9.120	9.045	9.225	9.110	9.590	120,600	1,119,447	9.2823	9.120	9.045	9.225	9.110	9.590	120,600	9.2823	-0.55%
2022-10-26	9.170	9.030	9.205	8.800	9.170	85,200	766,194	8.9929	9.170	9.030	9.205	8.800	9.170	85,200	8.9929	3.50%
2022-10-25	8.860	8.725	8.860	8.555	8.915	84,500	733,812	8.6842	8.860	8.725	8.860	8.555	8.915	84,500	8.6842	2.43%
2022-10-24	8.650	8.640	8.650	8.595	8.810	157,500	1,363,994	8.6603	8.650	8.640	8.650	8.595	8.810	157,500	8.6603	-2.26%
2022-10-21	8.850	8.800	8.900	8.850	8.980	45,600	405,464	8.8918	8.850	8.800	8.900	8.850	8.980	45,600	8.8918	0.23%
2022-10-20	8.830	8.830	8.850	8.755	8.945	187,900	1,660,706	8.8382	8.830	8.830	8.850	8.755	8.945	187,900	8.8382	-3.29%
2022-10-19	9.130	9.075	9.225	9.105	9.315	78,300	718,581	9.1773	9.130	9.075	9.225	9.105	9.315	78,300	9.1773	-2.20%
2022-10-18	9.335	9.320	9.355	9.265	9.470	69,600	649,616	9.3336	9.335	9.320	9.355	9.265	9.470	69,600	9.3336	0.70%
2022-10-17	9.270	9.230	9.360	9.075	9.280	155,100	1,426,506	9.1973	9.270	9.230	9.360	9.075	9.280	155,100	9.1973	-0.86%
2022-10-14	9.350	9.350	9.365	8.930	9.525	234,100	2,167,966	9.2609	9.350	9.350	9.365	8.930	9.525	234,100	9.2609	5.35%
2022-10-13	8.875	8.830	8.900	8.875	9.205	30,200	273,807	9.0665	8.875	8.830	8.900	8.875	9.205	30,200	9.0665	-1.06%
2022-10-12	8.970	8.910	8.970	8.440	9.035	254,300	2,220,748	8.7328	8.970	8.910	8.970	8.440	9.035	254,300	8.7328	4.30%
2022-10-11	8.600	8.560	8.680	8.550	8.715	164,200	1,421,935	8.6598	8.600	8.560	8.680	8.550	8.715	164,200	8.6598	-0.06%
2022-10-10	8.605	8.600	8.665	8.600	8.935	129,900	1,132,798	8.7205	8.605	8.600	8.665	8.600	8.935	129,900	8.7205	-5.13%
2022-10-07	9.070	9.035	9.130	9.005	9.170	112,800	1,027,160	9.1060	9.070	9.035	9.130	9.005	9.170	112,800	9.1060	-2.37%
2022-10-06	9.290	9.270	9.290	9.280	9.330	168,000	1,564,408	9.3120	9.290	9.270	9.290	9.280	9.330	168,000	9.3120	-1.17%
2022-10-05	9.400	9.320	9.400	9.075	9.425	278,000	2,575,600	9.2647	9.400	9.320	9.400	9.075	9.425	278,000	9.2647	7.55%
2022-10-03	8.740	8.690	8.765	8.640	8.770	106,100	920,881	8.6794	8.740	8.690	8.765	8.640	8.770	106,100	8.6794	-1.35%
2022-09-30	8.860	8.860	8.910	8.850	9.115	53,500	479,798	8.9682	8.860	8.860	8.910	8.850	9.115	53,500	8.9682	-1.39%
2022-09-29	8.985	8.980	8.985	8.865	9.090	62,300	559,677	8.9836	8.985	8.980	8.985	8.865	9.090	62,300	8.9836	2.22%
2022-09-28	8.790	8.780	8.885	8.780	9.250	116,200	1,035,692	8.9130	8.790	8.780	8.885	8.780	9.250	116,200	8.9130	-4.97%
2022-09-27	9.250	9.250	9.280	9.120	9.250	34,800	320,483	9.2093	9.250	9.250	9.280	9.120	9.250	34,800	9.2093	0.76%
2022-09-26	9.180	9.180	9.250	9.075	9.320	227,300	2,097,933	9.2298	9.180	9.180	9.250	9.075	9.320	227,300	9.2298	1.16%
2022-09-23	9.075	9.060	9.100	9.010	9.360	140,600	1,279,345	9.0992	9.075	9.060	9.100	9.010	9.360	140,600	9.0992	-1.89%
2022-09-22	9.250	9.210	9.270	9.000	9.360	149,900	1,378,146	9.1938	9.250	9.210	9.270	9.000	9.360	149,900	9.1938	-0.05%
2022-09-21	9.255	9.210	9.255	9.190	9.400	22,600	209,701	9.2788	9.255	9.210	9.255	9.190	9.400	22,600	9.2788	-1.33%
2022-09-20	9.380	9.330	9.390	9.380	9.545	144,100	1,365,280	9.4745	9.380	9.330	9.390	9.380	9.545	144,100	9.4745	2.74%
2022-09-19	9.130	9.100	9.130	9.080	9.280	326,600	2,994,333	9.1682	9.130	9.100	9.130	9.080	9.280	326,600	9.1682	-0.60%
2022-09-16	9.185	9.180	9.185	9.180	9.465	164,300	1,527,029	9.2942	9.185	9.180	9.185	9.180	9.465	164,300	9.2942	-2.08%
2022-09-15	9.380	9.320	9.380	9.285	9.970	449,200	4,238,731	9.4362	9.380	9.320	9.380	9.285	9.970	449,200	9.4362	-6.67%
2022-09-14	10.05	10.03	10.08	9.970	10.14	78,300	785,457	10.031	10.05	10.03	10.08	9.970	10.14	78,300	10.031	-2.14%
2022-09-13	10.27	10.24	10.29	10.10	10.27	45,600	466,178	10.223	10.27	10.24	10.29	10.10	10.27	45,600	10.223	-0.10%
2022-09-09	10.28	10.28	10.36	10.16	10.38	55,800	570,647	10.227	10.28	10.28	10.36	10.16	10.38	55,800	10.227	-0.87%
2022-09-08	10.37	10.36	10.40	10.37	10.57	116,800	1,225,668	10.494	10.37	10.36	10.40	10.37	10.57	116,800	10.494	-1.14%
2022-09-07	10.49	10.39	10.54	10.28	10.60	204,600	2,143,388	10.476	10.49	10.39	10.54	10.28	10.60	204,600	10.476	1.84%
2022-09-06	10.30	10.28	10.36	9.820	10.36	244,600	2,498,636	10.215	10.30	10.28	10.36	9.820	10.36	244,600	10.215	4.78%
2022-09-05	9.830	9.830	9.915	9.740	10.00	39,600	390,577	9.8631	9.830	9.830	9.915	9.740	10.00	39,600	9.8631	0.92%
2022-09-02	9.740	9.740	9.750	9.630	9.910	129,200	1,260,933	9.7595	9.740	9.740	9.750	9.630	9.910	129,200	9.7595	-1.72%
2022-09-01	9.910	9.850	9.990	9.830	9.980	229,900	2,273,413	9.8887	9.910	9.850	9.990	9.830	9.980	229,900	9.8887	0.10%
2022-08-31	9.900	9.900	9.950	9.890	10.53	571,100	5,753,856	10.075	9.900	9.900	9.950	9.890	10.53	571,100	10.075	-6.16%
2022-08-30	10.55	10.53	10.58	10.51	10.71	103,300	1,096,416	10.614	10.55	10.53	10.58	10.51	10.71	103,300	10.614	-1.12%
2022-08-29	10.67	10.65	10.70	10.40	10.76	85,200	906,559	10.640	10.67	10.65	10.70	10.40	10.76	85,200	10.640	0.09%
2022-08-26	10.66	10.62	10.70	10.58	10.93	204,800	2,199,564	10.740	10.66	10.62	10.70	10.58	10.93	204,800	10.740	-1.57%
2022-08-25	10.83	10.78	10.83	10.66	10.87	109,100	1,174,665	10.767	10.83	10.78	10.83	10.66	10.87	109,100	10.767	-1.55%
2022-08-24	11.00	10.96	11.00	10.93	11.43	126,800	1,397,912	11.025	11.00	10.96	11.00	10.93	11.43	126,800	11.025	-3.00%
2022-08-23	11.34	11.28	11.40	11.21	11.50	145,400	1,653,472	11.372	11.34	11.28	11.40	11.21	11.50	145,400	11.372	1.70%
2022-08-22	11.15	11.15	11.21	11.02	11.30	253,300	2,834,233	11.189	11.15	11.15	11.21	11.02	11.30	253,300	11.189	-2.11%
2022-08-19	11.39	11.32	11.39	11.25	11.69	347,400	3,960,349	11.400	11.39	11.32	11.39	11.25	11.69	347,400	11.400	-2.48%
2022-08-18	11.68	11.68	11.69	11.50	11.76	212,300	2,474,407	11.655	11.68	11.68	11.69	11.50	11.76	212,300	11.655	1.83%
2022-08-17	11.47	11.40	11.47	11.36	11.66	121,600	1,405,282	11.557	11.47	11.40	11.47	11.36	11.66	121,600	11.557	0.61%
2022-08-16	11.40	11.35	11.46	11.28	11.56	351,600	4,028,032	11.456	11.40	11.35	11.46	11.28	11.56	351,600	11.456	0.97%
2022-08-15	11.29	11.27	11.29	11.10	11.39	290,500	3,276,425	11.279	11.29	11.27	11.29	11.10	11.39	290,500	11.279	3.67%
2022-08-12	10.89	10.88	10.90	10.88	11.11	115,100	1,261,608	10.961	10.89	10.88	10.90	10.88	11.11	115,100	10.961	-1.71%
2022-08-11	11.08	10.99	11.10	10.94	11.12	100,600	1,115,363	11.087	11.08	10.99	11.10	10.94	11.12	100,600	11.087	0.36%
2022-08-10	11.04	11.02	11.04	10.90	11.09	89,500	984,427	10.999	11.04	11.02	11.04	10.90	11.09	89,500	10.999	0.36%
2022-08-09	11.00	10.96	11.00	10.64	11.14	398,200	4,347,474	10.918	11.00	10.96	11.00	10.64	11.14	398,200	10.918	3.38%
2022-08-08	10.64	10.63	10.68	10.30	10.64	41,700	437,890	10.501	10.64	10.63	10.68	10.30	10.64	41,700	10.501	0.57%
2022-08-05	10.58	10.55	10.58	10.40	10.58	74,200	775,612	10.453	10.58	10.55	10.58	10.40	10.58	74,200	10.453	0.86%
2022-08-04	10.49	10.46	10.52	10.38	10.65	290,200	3,061,809	10.551	10.49	10.46	10.52	10.38	10.65	290,200	10.551	-0.38%
2022-08-03	10.53	10.53	10.61	10.52	11.00	232,100	2,495,222	10.751	10.53	10.53	10.61	10.52	11.00	232,100	10.751	-3.22%
2022-08-02	10.88	10.80	10.88	10.71	11.00	164,800	1,790,612	10.865	10.88	10.80	10.88	10.71	11.00	164,800	10.865	-2.42%
2022-08-01	11.15	10.98	11.16	10.80	11.15	103,600	1,134,902	10.955	11.15	10.98	11.16	10.80	11.15	103,600	10.955	0.63%
2022-07-29	11.08	11.07	11.10	11.04	11.32	128,100	1,424,003	11.116	11.08	11.07	11.10	11.04	11.32	128,100	11.116	-0.09%
2022-07-28	11.09	11.01	11.09	11.02	11.32	522,800	5,813,117	11.119	11.09	11.01	11.09	11.02	11.32	522,800	11.119	0.00%
2022-07-27	11.09	11.00	11.09	10.83	11.09	69,800	764,030	10.946	11.09	11.00	11.09	10.83	11.09	69,800	10.946	2.97%
2022-07-26	10.77	10.71	10.78	10.50	10.85	83,000	889,128	10.712	10.77	10.71	10.78	10.50	10.85	83,000	10.712	2.57%
2022-07-25	10.50	10.47	10.62	10.47	10.86	89,300	943,007	10.560	10.50	10.47	10.62	10.47	10.86	89,300	10.560	-3.23%
2022-07-22	10.85	10.83	10.85	10.72	11.03	115,400	1,253,880	10.866	10.85	10.83	10.85	10.72	11.03	115,400	10.866	1.40%
2022-07-21	10.70	10.66	10.71	10.68	10.97	36,700	395,864	10.787	10.70	10.66	10.71	10.68	10.97	36,700	10.786	-1.65%
2022-07-20	10.88	10.80	10.88	10.78	10.96	55,200	599,523	10.861	10.88	10.80	10.88	10.78	10.96	55,200	10.861	0.55%
2022-07-19	10.82	10.78	10.82	10.80	11.01	80,000	866,111	10.826	10.82	10.78	10.82	10.80	11.01	80,000	10.826	-2.17%
2022-07-18	11.06	11.06	11.09	10.80	11.12	154,700	1,704,463	11.018	11.06	11.06	11.09	10.80	11.12	154,700	11.018	0.82%
2022-07-15	10.97	10.96	11.03	10.97	11.23	252,200	2,806,145	11.127	10.97	10.96	11.03	10.97	11.23	252,200	11.127	-1.53%
2022-07-14	11.14	11.12	11.17	10.85	11.34	299,900	3,353,450	11.182	11.14	11.12	11.17	10.85	11.34	299,900	11.182	2.67%
2022-07-13	10.85	10.80	10.89	10.43	10.90	183,600	1,962,035	10.687	10.85	10.80	10.89	10.43	10.90	183,600	10.686	2.36%
2022-07-12	10.60	10.53	10.60	10.52	10.86	248,200	2,639,348	10.634	10.60	10.53	10.60	10.52	10.86	248,200	10.634	-0.93%
2022-07-11	10.70	10.67	10.70	10.54	10.93	221,900	2,366,056	10.663	10.70	10.67	10.70	10.54	10.93	221,900	10.663	-2.19%
2022-07-08	10.94	10.94	10.95	10.91	11.35	173,500	1,916,580	11.047	10.94	10.94	10.95	10.91	11.35	173,500	11.047	-2.93%
2022-07-07	11.27	11.25	11.28	10.71	11.27	352,300	3,921,278	11.131	11.27	11.25	11.28	10.71	11.27	352,300	11.131	3.87%
2022-07-06	10.85	10.85	10.88	10.75	11.04	443,700	4,846,894	10.924	10.85	10.85	10.88	10.75	11.04	443,700	10.924	-0.82%
2022-07-05	10.94	10.92	10.94	10.80	10.97	163,500	1,776,787	10.867	10.94	10.92	10.94	10.80	10.97	163,500	10.867	0.74%
2022-07-04	10.86	10.75	10.87	10.40	10.87	214,900	2,323,415	10.812	10.86	10.75	10.87	10.40	10.87	214,900	10.812	1.21%
2022-06-30	10.73	10.73	10.75	10.41	10.88	327,600	3,511,673	10.719	10.73	10.73	10.75	10.41	10.88	327,600	10.719	3.37%
2022-06-29	10.38	10.39	10.41	10.12	10.86	608,500	6,384,117	10.492	10.38	10.39	10.41	10.12	10.86	608,500	10.492	-4.77%
2022-06-28	10.90	10.88	10.92	10.48	10.98	330,000	3,567,793	10.812	10.90	10.88	10.92	10.48	10.98	330,000	10.811	2.25%
2022-06-27	10.66	10.66	10.70	10.58	10.83	397,000	4,242,774	10.687	10.66	10.66	10.70	10.58	10.83	397,000	10.687	-0.09%
2022-06-24	10.67	10.67	10.69	10.38	10.73	421,600	4,478,808	10.623	10.67	10.67	10.69	10.38	10.73	421,600	10.623	3.09%
2022-06-23	10.35	10.22	10.35	10.03	10.35	253,900	2,590,927	10.205	10.35	10.22	10.35	10.03	10.35	253,900	10.205	2.07%
2022-06-22	10.14	10.13	10.14	10.04	10.38	170,600	1,749,869	10.257	10.14	10.13	10.14	10.04	10.38	170,600	10.257	1.00%
2022-06-21	10.04	10.04	10.07	9.900	10.29	474,300	4,787,543	10.094	10.04	10.04	10.07	9.900	10.29	474,300	10.094	-1.57%
2022-06-20	10.20	10.19	10.20	9.990	10.35	450,000	4,586,156	10.192	10.20	10.19	10.20	9.990	10.35	450,000	10.191	1.29%
2022-06-17	10.07	10.04	10.05	9.920	10.07	265,100	2,651,297	10.001	10.07	10.04	10.05	9.920	10.07	265,100	10.001	3.28%
2022-06-16	9.750	9.640	9.760	9.600	9.920	223,100	2,188,050	9.8075	9.750	9.640	9.760	9.600	9.920	223,100	9.8075	2.42%
2022-06-15	9.520	9.500	9.520	9.470	9.770	187,900	1,807,447	9.6192	9.520	9.500	9.520	9.470	9.770	187,900	9.6192	-1.14%
2022-06-14	9.630	9.600	9.630	9.255	9.800	460,200	4,384,238	9.5268	9.630	9.600	9.630	9.255	9.800	460,200	9.5268	-2.23%
2022-06-13	9.850	9.840	9.845	9.680	9.950	587,200	5,748,096	9.7890	9.850	9.840	9.845	9.680	9.950	587,200	9.7890	0.36%
2022-06-10	9.815	9.800	9.810	9.445	9.860	232,100	2,265,573	9.7612	9.815	9.800	9.810	9.445	9.860	232,100	9.7612	2.24%
2022-06-09	9.600	9.525	9.625	9.520	9.705	171,600	1,648,928	9.6091	9.600	9.525	9.625	9.520	9.705	171,600	9.6091	-0.41%
2022-06-08	9.640	9.630	9.680	9.480	9.765	314,700	3,031,774	9.6339	9.640	9.630	9.680	9.480	9.765	314,700	9.6339	-1.03%
2022-06-07	9.740	9.740	9.750	9.685	9.930	282,700	2,766,084	9.7845	9.740	9.740	9.750	9.685	9.930	282,700	9.7845	0.41%
2022-06-06	9.700	9.640	9.720	9.300	9.780	376,600	3,619,778	9.6117	9.700	9.640	9.720	9.300	9.780	376,600	9.6117	5.09%
2022-06-02	9.230	9.230	9.235	8.990	9.235	229,200	2,096,618	9.1475	9.230	9.230	9.235	8.990	9.235	229,200	9.1475	2.50%
2022-06-01	9.005	8.905	9.005	8.900	9.100	230,100	2,070,338	8.9976	9.005	8.905	9.005	8.900	9.100	230,100	8.9976	-0.72%
2022-05-31	9.070	9.070	9.090	8.795	9.100	214,200	1,920,354	8.9652	9.070	9.070	9.090	8.795	9.100	214,200	8.9652	2.54%
2022-05-30	8.845	8.845	8.870	8.715	8.880	61,400	539,613	8.7885	8.845	8.845	8.870	8.715	8.880	61,400	8.7885	2.61%
2022-05-27	8.620	8.620	8.700	8.600	8.790	36,600	317,745	8.6816	8.620	8.620	8.700	8.600	8.790	36,600	8.6816	-0.63%
2022-05-26	8.675	8.600	8.770	8.555	8.860	95,600	834,723	8.7314	8.675	8.600	8.770	8.555	8.860	95,600	8.7314	-0.97%
2022-05-25	8.760	8.695	8.865	8.620	8.815	198,800	1,740,157	8.7533	8.760	8.695	8.865	8.620	8.815	198,800	8.7533	0.69%
2022-05-24	8.700	8.700	8.740	8.700	9.080	148,400	1,316,377	8.8705	8.700	8.700	8.740	8.700	9.080	148,400	8.8705	-3.76%
2022-05-23	9.040	9.005	9.045	8.825	9.050	186,500	1,675,508	8.9840	9.040	9.005	9.045	8.825	9.050	186,500	8.9840	0.00%
2022-05-20	9.040	9.040	9.045	8.735	9.060	175,800	1,564,132	8.8972	9.040	9.040	9.045	8.735	9.060	175,800	8.8972	2.20%
2022-05-19	8.845	8.795	8.850	8.300	8.900	386,100	3,369,310	8.7265	8.845	8.795	8.850	8.300	8.900	386,100	8.7265	5.55%
2022-05-18	8.380	8.350	8.400	8.230	8.400	53,500	445,946	8.3354	8.380	8.350	8.400	8.230	8.400	53,500	8.3354	1.82%
2022-05-17	8.230	8.225	8.230	8.020	8.230	175,000	1,417,220	8.0984	8.230	8.225	8.230	8.020	8.230	175,000	8.0984	4.84%
2022-05-16	7.850	7.810	7.895	7.850	8.150	60,000	474,295	7.9049	7.850	7.810	7.895	7.850	8.150	60,000	7.9049	-2.06%
2022-05-13	8.015	7.965	8.015	7.930	8.020	65,400	521,272	7.9705	8.015	7.965	8.015	7.930	8.020	65,400	7.9705	0.56%
2022-05-12	7.970	7.930	8.000	7.950	8.100	59,600	479,277	8.0416	7.970	7.930	8.000	7.950	8.100	59,600	8.0416	-2.15%
2022-05-11	8.145	8.135	8.145	8.000	8.330	119,400	978,266	8.1932	8.145	8.135	8.145	8.000	8.330	119,400	8.1932	3.43%
2022-05-10	7.875	7.810	7.900	7.450	8.025	209,200	1,633,360	7.8076	7.875	7.810	7.900	7.450	8.025	209,200	7.8076	3.89%
2022-05-06	7.580	7.580	7.655	7.565	7.725	130,900	1,001,212	7.6487	7.580	7.580	7.655	7.565	7.725	130,900	7.6487	-3.50%
2022-05-05	7.855	7.800	7.870	7.780	7.950	91,100	716,281	7.8626	7.855	7.800	7.870	7.780	7.950	91,100	7.8626	2.75%
2022-05-04	7.645	7.645	7.700	7.640	7.790	69,100	531,925	7.6979	7.645	7.645	7.700	7.640	7.790	69,100	7.6979	-0.46%
2022-05-03	7.680	7.680	7.700	7.580	7.770	104,500	803,121	7.6854	7.680	7.680	7.700	7.580	7.770	104,500	7.6854	-1.29%
2022-04-29	7.780	7.700	7.820	7.420	7.850	178,600	1,379,914	7.7263	7.780	7.700	7.820	7.420	7.850	178,600	7.7263	2.98%
2022-04-28	7.555	7.460	7.560	7.355	7.680	152,500	1,147,715	7.5260	7.555	7.460	7.560	7.355	7.680	152,500	7.5260	1.55%
2022-04-27	7.440	7.440	7.520	6.840	7.455	178,600	1,291,086	7.2289	7.440	7.440	7.520	6.840	7.455	178,600	7.2289	8.14%
2022-04-26	6.880	6.880	6.885	6.860	7.170	184,600	1,291,036	6.9937	6.880	6.880	6.885	6.860	7.170	184,600	6.9937	-1.85%
2022-04-25	7.010	7.000	7.010	6.990	7.550	336,300	2,409,757	7.1655	7.010	7.000	7.010	6.990	7.550	336,300	7.1655	-8.49%
2022-04-22	7.660	7.600	7.740	7.555	7.770	160,094	1,226,830	7.6632	7.660	7.600	7.740	7.555	7.770	160,094	7.6632	-1.48%
2022-04-21	7.775	7.770	7.775	7.750	8.300	288,800	2,300,379	7.9653	7.775	7.770	7.775	7.750	8.300	288,800	7.9653	-5.24%
2022-04-20	8.205	8.205	8.220	8.205	8.660	208,400	1,736,816	8.3340	8.205	8.205	8.220	8.205	8.660	208,400	8.3340	-5.25%
2022-04-19	8.660	8.650	8.710	8.440	8.805	306,200	2,669,388	8.7178	8.660	8.650	8.710	8.440	8.805	306,200	8.7178	3.46%
2022-04-14	8.370	8.360	8.420	8.275	8.550	472,900	3,949,985	8.3527	8.370	8.360	8.420	8.275	8.550	472,900	8.3527	-1.06%
2022-04-13	8.460	8.460	8.525	8.430	8.570	119,000	1,010,575	8.4922	8.460	8.460	8.525	8.430	8.570	119,000	8.4922	-1.51%
2022-04-12	8.590	8.545	8.800	8.340	8.660	192,800	1,637,866	8.4952	8.590	8.545	8.800	8.340	8.660	192,800	8.4952	0.88%
2022-04-11	8.515	8.505	8.515	8.500	9.000	549,000	4,723,213	8.6033	8.515	8.505	8.515	8.500	9.000	549,000	8.6033	-5.39%
2022-04-08	9.000	9.000	9.010	8.890	9.130	379,600	3,415,017	8.9964	9.000	9.000	9.010	8.890	9.130	379,600	8.9964	-0.28%
2022-04-07	9.025	9.015	9.090	9.005	9.165	411,994	3,736,621	9.0696	9.025	9.015	9.090	9.005	9.165	411,994	9.0696	-1.47%
2022-04-06	9.160	9.165	9.195	9.110	9.550	536,200	4,923,233	9.1817	9.160	9.165	9.195	9.110	9.550	536,200	9.1817	-3.48%
2022-04-04	9.490	9.480	9.490	9.465	9.510	117,600	1,116,482	9.4939	9.490	9.480	9.490	9.465	9.510	117,600	9.4939	0.16%
2022-04-01	9.475	9.465	9.615	9.400	9.600	119,100	1,130,465	9.4917	9.475	9.465	9.615	9.400	9.600	119,100	9.4917	-0.47%
2022-03-31	9.520	9.505	9.520	9.440	9.820	191,500	1,828,439	9.5480	9.520	9.505	9.520	9.440	9.820	191,500	9.5480	-2.71%
2022-03-30	9.785	9.760	9.820	9.530	9.810	268,400	2,614,133	9.7397	9.785	9.760	9.820	9.530	9.810	268,400	9.7397	3.38%
2022-03-29	9.465	9.460	9.500	9.400	9.800	232,800	2,225,708	9.5606	9.465	9.460	9.500	9.400	9.800	232,800	9.5606	-0.05%
2022-03-28	9.470	9.460	9.530	9.390	9.585	359,800	3,409,094	9.4750	9.470	9.460	9.530	9.390	9.585	359,800	9.4750	-0.63%
2022-03-25	9.530	9.510	9.530	9.480	9.890	521,500	5,018,705	9.6236	9.530	9.510	9.530	9.480	9.890	521,500	9.6236	-2.90%
2022-03-24	9.815	9.815	9.840	9.720	9.970	276,900	2,714,121	9.8018	9.815	9.815	9.840	9.720	9.970	276,900	9.8018	-1.95%
2022-03-23	10.01	10.01	10.03	10.00	10.19	309,400	3,116,895	10.074	10.01	10.01	10.03	10.00	10.19	309,400	10.074	0.10%
2022-03-22	10.00	10.00	10.12	9.915	10.18	437,700	4,381,331	10.010	10.00	10.00	10.12	9.915	10.18	437,700	10.010	-1.57%
2022-03-21	10.16	10.16	10.28	10.10	10.30	172,400	1,752,458	10.165	10.16	10.16	10.28	10.10	10.30	172,400	10.165	0.40%
2022-03-18	10.12	10.09	10.10	9.970	10.40	551,600	5,568,254	10.095	10.12	10.09	10.10	9.970	10.40	551,600	10.095	-1.65%
2022-03-17	10.29	10.26	10.34	10.12	10.58	595,500	6,125,358	10.286	10.29	10.26	10.34	10.12	10.58	595,500	10.286	-0.48%
2022-03-16	10.34	10.30	10.33	9.610	10.38	1,250,300	12,473,707	9.9766	10.34	10.30	10.33	9.610	10.38	1,250,300	9.9766	7.26%
2022-03-15	9.640	9.610	9.700	9.620	10.31	775,400	7,674,835	9.8979	9.640	9.610	9.700	9.620	10.31	775,400	9.8979	-4.55%
2022-03-14	10.10	10.02	10.10	10.06	10.46	258,100	2,648,145	10.260	10.10	10.02	10.10	10.06	10.46	258,100	10.260	-3.99%
2022-03-11	10.52	10.50	10.52	10.18	10.59	649,800	6,768,475	10.416	10.52	10.50	10.52	10.18	10.59	649,800	10.416	-0.94%
2022-03-10	10.62	10.62	10.63	10.46	10.72	371,000	3,924,812	10.579	10.62	10.62	10.63	10.46	10.72	371,000	10.579	3.11%
2022-03-09	10.30	10.20	10.30	9.725	10.40	921,700	9,239,289	10.024	10.30	10.20	10.30	9.725	10.40	921,700	10.024	1.68%
2022-03-08	10.13	10.15	10.26	10.13	10.53	138,700	1,430,841	10.316	10.13	10.15	10.26	10.13	10.53	138,700	10.316	-0.39%
2022-03-07	10.17	10.13	10.23	10.12	10.47	647,200	6,633,335	10.249	10.17	10.13	10.23	10.12	10.47	647,200	10.249	-2.21%
2022-03-04	10.40	10.35	10.47	10.38	10.65	260,700	2,728,749	10.467	10.40	10.35	10.47	10.38	10.65	260,700	10.467	-0.76%
2022-03-03	10.48	10.50	10.51	10.48	10.74	127,200	1,348,728	10.603	10.48	10.50	10.51	10.48	10.74	127,200	10.603	-2.15%
2022-03-02	10.71	10.70	10.73	10.40	10.78	355,500	3,762,582	10.584	10.71	10.70	10.73	10.40	10.78	355,500	10.584	0.09%
2022-03-01	10.70	10.70	10.71	10.61	11.00	862,600	9,289,689	10.769	10.70	10.70	10.71	10.61	11.00	862,600	10.769	0.00%
2022-02-28	10.70	10.66	10.70	10.30	10.70	837,600	8,785,787	10.489	10.70	10.66	10.70	10.30	10.70	837,600	10.489	2.39%
2022-02-25	10.45	10.35	10.45	10.23	10.53	611,200	6,352,964	10.394	10.45	10.35	10.45	10.23	10.53	611,200	10.394	3.06%
2022-02-24	10.14	10.04	10.20	9.980	10.48	593,700	6,074,334	10.231	10.14	10.04	10.20	9.980	10.48	593,700	10.231	0.00%
2022-02-23	10.14	10.13	10.14	9.850	10.15	451,709	4,552,368	10.078	10.14	10.13	10.14	9.850	10.15	451,709	10.078	4.27%
2022-02-22	9.725	9.710	9.755	9.505	9.800	119,400	1,157,932	9.6979	9.725	9.710	9.755	9.505	9.800	119,400	9.6979	1.30%
2022-02-21	9.600	9.600	9.620	9.460	9.620	153,400	1,469,464	9.5793	9.600	9.600	9.620	9.460	9.620	153,400	9.5793	0.58%
2022-02-18	9.545	9.530	9.600	9.500	9.610	380,400	3,629,252	9.5406	9.545	9.530	9.600	9.500	9.610	380,400	9.5406	-1.24%
2022-02-17	9.665	9.625	9.665	9.370	9.745	243,800	2,338,322	9.5911	9.665	9.625	9.665	9.370	9.745	243,800	9.5911	3.04%
2022-02-16	9.380	9.380	9.385	9.365	9.500	126,800	1,194,090	9.4171	9.380	9.380	9.385	9.365	9.500	126,800	9.4171	-0.16%
2022-02-15	9.395	9.370	9.395	9.000	9.420	292,300	2,718,736	9.3012	9.395	9.370	9.395	9.000	9.420	292,300	9.3012	4.45%
2022-02-14	8.995	8.995	9.050	8.950	9.160	217,500	1,963,146	9.0260	8.995	8.995	9.050	8.950	9.160	217,500	9.0260	-0.99%
2022-02-11	9.085	9.080	9.100	9.045	9.375	458,200	4,195,883	9.1573	9.085	9.080	9.100	9.045	9.375	458,200	9.1573	-3.04%
2022-02-10	9.370	9.335	9.385	9.280	9.600	360,900	3,381,078	9.3685	9.370	9.335	9.385	9.280	9.600	360,900	9.3685	-2.40%
2022-02-09	9.600	9.600	9.645	9.390	9.600	168,500	1,600,220	9.4969	9.600	9.600	9.645	9.390	9.600	168,500	9.4969	0.73%
2022-02-08	9.530	9.500	9.585	9.400	9.880	332,200	3,172,809	9.5509	9.530	9.500	9.585	9.400	9.880	332,200	9.5509	-3.74%
2022-02-07	9.900	9.870	10.00	9.830	10.05	435,200	4,337,863	9.9675	9.900	9.870	10.00	9.830	10.05	435,200	9.9675	0.71%
2022-02-04	9.830	9.840	9.880	9.745	9.875	131,300	1,289,583	9.8217	9.830	9.840	9.880	9.745	9.875	131,300	9.8217	0.98%
2022-01-31	9.735	9.720	9.735	9.670	9.735	30,100	292,761	9.7263	9.735	9.720	9.735	9.670	9.735	30,100	9.7263	0.67%
2022-01-28	9.670	9.670	9.795	9.515	9.990	470,600	4,548,717	9.6658	9.670	9.670	9.795	9.515	9.990	470,600	9.6658	-2.57%
2022-01-27	9.925	9.925	9.950	9.905	10.33	286,600	2,870,281	10.015	9.925	9.925	9.950	9.905	10.33	286,600	10.015	-3.73%
2022-01-26	10.31	10.31	10.32	10.17	10.33	208,900	2,140,936	10.249	10.31	10.31	10.32	10.17	10.33	208,900	10.249	2.18%
2022-01-25	10.09	10.07	10.09	10.06	10.43	265,400	2,719,649	10.247	10.09	10.07	10.09	10.06	10.43	265,400	10.247	-2.89%
2022-01-24	10.39	10.38	10.39	10.00	10.45	307,100	3,174,989	10.339	10.39	10.38	10.39	10.00	10.45	307,100	10.339	2.87%
2022-01-21	10.10	10.09	10.14	10.01	10.24	465,000	4,714,614	10.139	10.10	10.09	10.14	10.01	10.24	465,000	10.139	0.20%
2022-01-20	10.08	10.08	10.12	10.07	10.22	242,200	2,449,092	10.112	10.08	10.08	10.12	10.07	10.22	242,200	10.112	-0.79%
2022-01-19	10.16	10.16	10.21	10.14	10.41	103,500	1,057,204	10.215	10.16	10.16	10.21	10.14	10.41	103,500	10.215	-2.40%
2022-01-18	10.41	10.41	10.43	10.30	10.53	179,900	1,877,002	10.434	10.41	10.41	10.43	10.30	10.53	179,900	10.434	0.10%
2022-01-17	10.40	10.40	10.50	10.32	10.60	186,200	1,951,310	10.480	10.40	10.40	10.50	10.32	10.60	186,200	10.480	0.97%
2022-01-14	10.30	10.30	10.31	10.10	10.37	277,400	2,852,572	10.283	10.30	10.30	10.31	10.10	10.37	277,400	10.283	1.48%
2022-01-13	10.15	10.14	10.21	10.15	10.40	767,000	7,809,576	10.182	10.15	10.14	10.21	10.15	10.40	767,000	10.182	-2.31%
2022-01-12	10.39	10.38	10.60	10.04	10.41	691,300	7,152,400	10.346	10.39	10.38	10.60	10.04	10.41	691,300	10.346	4.06%
2022-01-11	9.985	9.985	10.00	9.980	10.20	466,500	4,673,517	10.018	9.985	9.985	10.00	9.980	10.20	466,500	10.018	-2.11%
2022-01-10	10.20	10.18	10.29	10.08	10.27	289,900	2,948,206	10.170	10.20	10.18	10.29	10.08	10.27	289,900	10.170	-0.68%
2022-01-07	10.27	10.26	10.27	10.20	10.58	351,500	3,627,626	10.320	10.27	10.26	10.27	10.20	10.58	351,500	10.320	-2.47%
2022-01-06	10.53	10.53	10.57	10.28	10.60	270,200	2,827,924	10.466	10.53	10.53	10.57	10.28	10.60	270,200	10.466	-0.09%
2022-01-05	10.54	10.50	10.54	10.44	11.00	538,200	5,697,404	10.586	10.54	10.50	10.54	10.44	11.00	538,200	10.586	-3.04%
2022-01-04	10.87	10.86	10.87	10.85	11.60	1,486,300	16,601,308	11.170	10.87	10.86	10.87	10.85	11.60	1,486,300	11.170	-5.31%
2022-01-03	11.48	11.48	11.50	11.42	11.60	130,000	1,489,634	11.459	11.48	11.48	11.50	11.42	11.60	130,000	11.459	0.53%
2021-12-31	11.42	11.41	11.45	11.20	11.52	213,900	2,453,861	11.472	11.42	11.41	11.45	11.20	11.52	213,900	11.472	3.44%
2021-12-30	11.04	11.02	11.04	10.99	11.18	111,400	1,237,069	11.105	11.04	11.02	11.04	10.99	11.18	111,400	11.105	0.00%
2021-12-29	11.04	11.00	11.09	10.90	11.10	907,700	10,003,837	11.021	11.04	11.00	11.09	10.90	11.10	907,700	11.021	0.27%
2021-12-28	11.01	11.00	11.08	10.55	11.04	670,200	7,273,852	10.853	11.01	11.00	11.08	10.55	11.04	670,200	10.853	-0.09%
2021-12-24	11.02	11.02	11.05	10.92	11.33	273,812	3,035,176	11.085	11.02	11.02	11.05	10.92	11.33	273,812	11.085	-2.30%
2021-12-23	11.28	11.28	11.30	11.07	11.37	220,500	2,488,332	11.285	11.28	11.28	11.30	11.07	11.37	220,500	11.285	1.62%
2021-12-22	11.10	11.08	11.10	10.99	11.26	309,400	3,436,556	11.107	11.10	11.08	11.10	10.99	11.26	309,400	11.107	0.09%
2021-12-21	11.09	11.07	11.52	10.86	11.12	406,300	4,467,072	10.995	11.09	11.07	11.52	10.86	11.12	406,300	10.995	0.64%
2021-12-20	11.02	11.03	11.05	11.00	11.60	749,900	8,355,922	11.143	11.02	11.03	11.05	11.00	11.60	749,900	11.143	-5.00%
2021-12-17	11.60	11.60	11.64	11.60	12.05	118,700	1,387,434	11.689	11.60	11.60	11.64	11.60	12.05	118,700	11.689	-3.73%
2021-12-16	12.05	12.04	12.05	11.92	12.05	245,400	2,944,277	11.998	12.05	12.04	12.05	11.92	12.05	245,400	11.998	1.18%
2021-12-15	11.91	11.90	11.93	11.89	12.05	116,200	1,389,319	11.956	11.91	11.90	11.93	11.89	12.05	116,200	11.956	0.34%
2021-12-14	11.87	11.87	11.88	11.84	12.01	252,700	3,009,910	11.911	11.87	11.87	11.88	11.84	12.01	252,700	11.911	-0.75%
2021-12-13	11.96	11.95	11.97	11.86	12.06	261,600	3,133,759	11.979	11.96	11.95	11.97	11.86	12.06	261,600	11.979	0.67%
2021-12-10	11.88	11.88	11.95	11.74	11.97	240,400	2,854,706	11.875	11.88	11.88	11.95	11.74	11.97	240,400	11.875	1.02%
2021-12-09	11.76	11.73	11.76	11.64	11.80	107,200	1,255,969	11.716	11.76	11.73	11.76	11.64	11.80	107,200	11.716	-0.34%
2021-12-08	11.80	11.78	11.80	11.57	11.88	118,900	1,398,986	11.766	11.80	11.78	11.80	11.57	11.88	118,900	11.766	1.46%
2021-12-07	11.63	11.56	11.63	11.37	11.65	202,300	2,328,639	11.511	11.63	11.56	11.63	11.37	11.65	202,300	11.511	0.61%
2021-12-06	11.56	11.50	11.59	11.56	11.81	488,100	5,673,816	11.624	11.56	11.50	11.59	11.56	11.81	488,100	11.624	-0.86%
2021-12-03	11.66	11.63	11.70	11.46	11.66	207,500	2,397,478	11.554	11.66	11.63	11.70	11.46	11.66	207,500	11.554	0.60%
2021-12-02	11.59	11.59	11.60	11.58	11.78	112,500	1,309,385	11.639	11.59	11.59	11.60	11.58	11.78	112,500	11.639	-1.61%
2021-12-01	11.78	11.76	11.80	11.75	11.85	122,500	1,444,270	11.790	11.78	11.76	11.80	11.75	11.85	122,500	11.790	-1.59%
2021-11-30	11.97	11.90	11.97	11.81	11.97	135,200	1,611,051	11.916	11.97	11.90	11.97	11.81	11.97	135,200	11.916	0.59%
2021-11-29	11.90	11.82	11.92	11.55	11.98	273,000	3,239,270	11.866	11.90	11.82	11.92	11.55	11.98	273,000	11.865	1.62%
2021-11-26	11.71	11.71	11.75	11.66	11.84	230,100	2,701,584	11.741	11.71	11.71	11.75	11.66	11.84	230,100	11.741	-0.34%
2021-11-25	11.75	11.74	11.76	11.70	11.86	309,400	3,637,853	11.758	11.75	11.74	11.76	11.70	11.86	309,400	11.758	-0.76%
2021-11-24	11.84	11.84	11.87	11.84	12.18	298,100	3,550,622	11.911	11.84	11.84	11.87	11.84	12.18	298,100	11.911	-2.79%
2021-11-23	12.18	12.17	12.18	12.16	12.38	198,600	2,437,720	12.275	12.18	12.17	12.18	12.16	12.38	198,600	12.275	-0.98%
2021-11-22	12.30	12.29	12.30	12.09	12.31	311,400	3,814,381	12.249	12.30	12.29	12.30	12.09	12.31	311,400	12.249	1.74%
2021-11-19	12.09	12.07	12.09	11.75	12.15	273,100	3,264,352	11.953	12.09	12.07	12.09	11.75	12.15	273,100	11.953	1.60%
2021-11-18	11.90	11.87	11.90	11.80	11.99	110,400	1,308,243	11.850	11.90	11.87	11.90	11.80	11.99	110,400	11.850	-0.75%
2021-11-17	11.99	11.98	11.99	11.65	12.00	281,200	3,331,352	11.847	11.99	11.98	11.99	11.65	12.00	281,200	11.847	1.96%
2021-11-16	11.76	11.73	11.76	11.68	11.93	722,300	8,505,614	11.776	11.76	11.73	11.76	11.68	11.93	722,300	11.776	-1.26%
2021-11-15	11.91	11.88	11.91	11.85	12.21	548,200	6,570,733	11.986	11.91	11.88	11.91	11.85	12.21	548,200	11.986	-3.25%
2021-11-12	12.31	12.26	12.32	12.07	12.32	261,600	3,213,146	12.283	12.31	12.26	12.32	12.07	12.32	261,600	12.283	1.99%
2021-11-11	12.07	12.03	12.07	11.95	12.23	159,600	1,927,924	12.080	12.07	12.03	12.07	11.95	12.23	159,600	12.080	-0.25%
2021-11-10	12.10	12.07	12.10	11.79	12.14	584,400	6,987,658	11.957	12.10	12.07	12.10	11.79	12.14	584,400	11.957	-0.66%
2021-11-09	12.18	12.16	12.18	12.06	12.40	300,500	3,681,017	12.250	12.18	12.16	12.18	12.06	12.40	300,500	12.250	1.58%
2021-11-08	11.99	11.99	12.04	11.83	12.06	214,900	2,571,644	11.967	11.99	11.99	12.04	11.83	12.06	214,900	11.967	0.93%
2021-11-05	11.88	11.88	11.89	11.87	12.16	537,000	6,452,884	12.017	11.88	11.88	11.89	11.87	12.16	537,000	12.017	-2.30%
2021-11-04	12.16	12.15	12.16	12.05	12.32	836,200	10,197,415	12.195	12.16	12.15	12.16	12.05	12.32	836,200	12.195	1.76%
2021-11-03	11.95	11.86	11.97	11.80	12.20	409,900	4,897,204	11.947	11.95	11.86	11.97	11.80	12.20	409,900	11.947	-1.89%
2021-11-02	12.18	12.18	12.20	12.07	12.45	803,000	9,840,974	12.255	12.18	12.18	12.20	12.07	12.45	803,000	12.255	-2.01%
2021-11-01	12.43	12.43	12.60	12.20	12.72	597,900	7,477,161	12.506	12.43	12.43	12.60	12.20	12.72	597,900	12.506	-1.51%
2021-10-29	12.62	12.60	12.62	11.90	12.64	1,041,800	12,876,808	12.360	12.62	12.60	12.62	11.90	12.64	1,041,800	12.360	2.69%
2021-10-28	12.29	12.29	12.30	12.14	12.51	771,100	9,486,135	12.302	12.29	12.29	12.30	12.14	12.51	771,100	12.302	-1.05%
2021-10-27	12.42	12.40	12.42	12.21	12.54	1,627,500	20,181,845	12.401	12.42	12.40	12.42	12.21	12.54	1,627,500	12.401	2.81%
2021-10-26	12.08	12.07	12.09	12.04	12.34	530,500	6,464,001	12.185	12.08	12.07	12.09	12.04	12.34	530,500	12.185	-0.82%
2021-10-25	12.18	12.17	12.18	11.70	12.29	875,700	10,637,841	12.148	12.18	12.17	12.18	11.70	12.29	875,700	12.148	4.10%
2021-10-22	11.70	11.66	11.70	11.63	11.90	402,600	4,728,934	11.746	11.70	11.66	11.70	11.63	11.90	402,600	11.746	-1.18%
2021-10-21	11.84	11.83	11.84	11.74	12.18	496,500	5,891,688	11.866	11.84	11.83	11.84	11.74	12.18	496,500	11.866	-2.31%
2021-10-20	12.12	12.12	12.15	11.82	12.25	884,900	10,738,819	12.136	12.12	12.12	12.15	11.82	12.25	884,900	12.136	2.71%
2021-10-19	11.80	11.80	11.82	11.70	12.00	422,400	4,981,886	11.794	11.80	11.80	11.82	11.70	12.00	422,400	11.794	-0.25%
2021-10-18	11.83	11.83	11.84	11.53	11.84	538,500	6,294,635	11.689	11.83	11.83	11.84	11.53	11.84	538,500	11.689	2.34%
2021-10-15	11.56	11.55	11.56	10.78	11.60	1,251,200	14,265,001	11.401	11.56	11.55	11.56	10.78	11.60	1,251,200	11.401	9.78%
2021-10-12	10.53	10.53	10.60	10.35	10.74	701,800	7,399,618	10.544	10.53	10.53	10.60	10.35	10.74	701,800	10.544	-1.40%
2021-10-11	10.68	10.68	10.72	10.65	10.97	772,100	8,302,057	10.753	10.68	10.68	10.72	10.65	10.97	772,100	10.753	-1.84%
2021-10-08	10.88	10.88	10.89	10.79	11.34	1,059,800	11,584,247	10.931	10.88	10.88	10.89	10.79	11.34	1,059,800	10.931	-2.42%
2021-10-07	11.15	11.15	11.18	11.12	11.20	254,700	2,842,659	11.161	11.15	11.15	11.18	11.12	11.20	254,700	11.161	1.36%
2021-10-06	11.00	11.00	11.01	10.94	11.04	163,600	1,795,940	10.978	11.00	11.00	11.01	10.94	11.04	163,600	10.978	-0.09%
2021-10-05	11.01	11.00	11.06	10.94	11.07	136,800	1,502,560	10.984	11.01	11.00	11.06	10.94	11.07	136,800	10.984	-0.54%
2021-10-04	11.07	11.06	11.10	11.04	11.19	165,000	1,829,486	11.088	11.07	11.06	11.10	11.04	11.19	165,000	11.088	-1.07%
2021-09-30	11.19	11.20	11.23	11.00	11.25	480,990	5,371,456	11.168	11.19	11.20	11.23	11.00	11.25	480,990	11.168	1.73%
2021-09-29	11.00	10.93	11.11	10.90	11.26	294,200	3,264,417	11.096	11.00	10.93	11.11	10.90	11.26	294,200	11.096	-0.72%
2021-09-28	11.08	11.05	11.10	11.05	11.30	313,300	3,486,188	11.127	11.08	11.05	11.10	11.05	11.30	313,300	11.127	-1.07%
2021-09-27	11.20	11.20	11.24	10.85	11.54	928,500	10,266,542	11.057	11.20	11.20	11.24	10.85	11.54	928,500	11.057	-0.97%
2021-09-24	11.31	11.31	11.34	10.90	11.53	627,246	7,109,470	11.334	11.31	11.31	11.34	10.90	11.53	627,246	11.334	0.71%
2021-09-23	11.23	11.09	11.23	10.88	11.35	935,000	10,454,380	11.181	11.23	11.09	11.23	10.88	11.35	935,000	11.181	5.05%
2021-09-21	10.69	10.69	10.70	10.44	10.71	369,300	3,928,243	10.637	10.69	10.69	10.70	10.44	10.71	369,300	10.637	1.14%
2021-09-20	10.57	10.58	10.60	10.49	11.10	1,224,000	12,993,198	10.615	10.57	10.58	10.60	10.49	11.10	1,224,000	10.615	-3.91%
2021-09-17	11.00	10.94	11.00	10.67	11.23	997,700	10,905,733	10.931	11.00	10.94	11.00	10.67	11.23	997,700	10.931	-1.17%
2021-09-16	11.13	11.13	11.15	11.11	11.78	1,000,700	11,299,621	11.292	11.13	11.13	11.15	11.11	11.78	1,000,700	11.292	-5.52%
2021-09-15	11.78	11.76	11.78	11.55	11.86	997,700	11,714,030	11.741	11.78	11.76	11.78	11.55	11.86	997,700	11.741	2.52%
2021-09-14	11.49	11.50	11.52	11.26	11.65	667,300	7,665,391	11.487	11.49	11.50	11.52	11.26	11.65	667,300	11.487	0.09%
2021-09-13	11.48	11.47	11.48	11.37	11.95	726,700	8,342,748	11.480	11.48	11.47	11.48	11.37	11.95	726,700	11.480	-3.77%
2021-09-10	11.93	11.93	11.95	11.55	11.95	580,900	6,850,915	11.794	11.93	11.93	11.95	11.55	11.95	580,900	11.794	2.67%
2021-09-09	11.62	11.62	11.64	11.36	11.73	756,000	8,689,815	11.495	11.62	11.62	11.64	11.36	11.73	756,000	11.494	0.35%
2021-09-08	11.58	11.58	11.60	11.55	12.26	896,400	10,532,948	11.750	11.58	11.58	11.60	11.55	12.26	896,400	11.750	-4.22%
2021-09-07	12.09	12.09	12.11	11.71	12.11	512,400	6,144,789	11.992	12.09	12.09	12.11	11.71	12.11	512,400	11.992	1.94%
2021-09-06	11.86	11.84	11.86	11.40	12.07	1,647,800	19,344,713	11.740	11.86	11.84	11.86	11.40	12.07	1,647,800	11.740	-1.66%
2021-09-03	12.06	12.05	12.06	11.88	12.72	1,546,200	18,944,239	12.252	12.06	12.05	12.06	11.88	12.72	1,546,200	12.252	-2.74%
2021-09-02	12.40	12.39	12.40	11.98	12.43	1,294,100	15,870,502	12.264	12.40	12.39	12.40	11.98	12.43	1,294,100	12.264	5.53%
2021-09-01	11.75	11.75	11.78	11.55	12.62	1,437,800	17,084,441	11.882	11.75	11.75	11.78	11.55	12.62	1,437,800	11.882	-5.92%
2021-08-31	12.49	12.49	12.50	12.20	12.70	1,070,000	13,286,791	12.418	12.49	12.49	12.50	12.20	12.70	1,070,000	12.418	-0.87%
2021-08-30	12.60	12.59	12.60	11.96	12.76	1,200,800	15,037,533	12.523	12.60	12.59	12.60	11.96	12.76	1,200,800	12.523	5.79%
2021-08-27	11.91	11.90	11.91	11.53	11.94	400,300	4,717,205	11.784	11.91	11.90	11.91	11.53	11.94	400,300	11.784	3.39%
2021-08-26	11.52	11.52	11.58	11.52	11.85	412,200	4,814,567	11.680	11.52	11.52	11.58	11.52	11.85	412,200	11.680	-1.29%
2021-08-25	11.67	11.65	11.67	11.06	11.67	844,300	9,591,288	11.360	11.67	11.65	11.67	11.06	11.67	844,300	11.360	4.57%
2021-08-24	11.16	11.17	11.18	10.96	11.38	636,490	7,141,083	11.220	11.16	11.17	11.18	10.96	11.38	636,490	11.219	2.01%
2021-08-23	10.94	10.92	10.94	10.51	10.98	443,500	4,806,026	10.837	10.94	10.92	10.94	10.51	10.98	443,500	10.837	4.09%
2021-08-20	10.51	10.50	10.56	10.37	10.70	444,300	4,666,412	10.503	10.51	10.50	10.56	10.37	10.70	444,300	10.503	-0.10%
2021-08-19	10.52	10.52	10.53	10.15	10.67	559,400	5,835,204	10.431	10.52	10.52	10.53	10.15	10.67	559,400	10.431	2.24%
2021-08-18	10.29	10.27	10.29	10.18	10.62	683,400	7,088,630	10.373	10.29	10.27	10.29	10.18	10.62	683,400	10.373	-2.09%
2021-08-17	10.51	10.50	10.51	10.36	10.81	728,300	7,678,514	10.543	10.51	10.50	10.51	10.36	10.81	728,300	10.543	-0.94%
2021-08-16	10.61	10.61	10.62	10.60	10.85	750,500	8,014,917	10.679	10.61	10.61	10.62	10.60	10.85	750,500	10.679	-1.85%
2021-08-13	10.81	10.81	10.82	10.72	11.15	508,800	5,554,324	10.917	10.81	10.81	10.82	10.72	11.15	508,800	10.917	-1.37%
2021-08-12	10.96	10.96	11.01	10.85	11.03	456,200	4,998,175	10.956	10.96	10.96	11.01	10.85	11.03	456,200	10.956	-0.63%
2021-08-11	11.03	11.00	11.02	10.81	11.12	407,700	4,473,978	10.974	11.03	11.00	11.02	10.81	11.12	407,700	10.974	-0.54%
2021-08-10	11.09	11.09	11.10	10.80	11.39	781,300	8,694,865	11.129	11.09	11.09	11.10	10.80	11.39	781,300	11.129	0.00%
2021-08-09	11.09	11.09	11.10	10.77	11.42	946,000	10,385,069	10.978	11.09	11.09	11.10	10.77	11.42	946,000	10.978	-2.20%
2021-08-06	11.34	11.32	11.38	11.05	11.47	962,700	10,846,241	11.267	11.34	11.32	11.38	11.05	11.47	962,700	11.266	1.43%
2021-08-05	11.18	11.18	11.20	10.86	11.21	689,900	7,656,809	11.098	11.18	11.18	11.20	10.86	11.21	689,900	11.098	0.72%
2021-08-04	11.10	11.06	11.10	10.25	11.11	1,107,200	12,098,741	10.927	11.10	11.06	11.10	10.25	11.11	1,107,200	10.927	6.73%
2021-08-03	10.40	10.41	10.43	10.28	10.88	1,321,500	13,814,587	10.454	10.40	10.41	10.43	10.28	10.88	1,321,500	10.454	-4.15%
2021-08-02	10.85	10.85	10.88	10.57	11.10	1,081,200	11,739,625	10.858	10.85	10.85	10.88	10.57	11.10	1,081,200	10.858	0.00%
2021-07-30	10.85	10.80	10.85	10.38	11.06	1,782,400	19,181,304	10.762	10.85	10.80	10.85	10.38	11.06	1,782,400	10.762	4.23%
2021-07-29	10.41	10.41	10.42	9.600	10.42	1,118,100	11,232,501	10.046	10.41	10.41	10.42	9.600	10.42	1,118,100	10.046	10.22%
2021-07-28	9.445	9.445	9.480	9.000	9.620	1,118,500	10,516,910	9.4027	9.445	9.445	9.480	9.000	9.620	1,118,500	9.4027	0.27%
2021-07-27	9.420	9.420	9.430	9.175	10.54	2,128,700	20,878,820	9.8082	9.420	9.420	9.430	9.175	10.54	2,128,700	9.8082	-7.47%
2021-07-26	10.18	10.18	10.20	9.850	10.43	886,600	8,993,078	10.143	10.18	10.18	10.20	9.850	10.43	886,600	10.143	-1.17%
2021-07-23	10.30	10.29	10.30	10.20	10.53	951,400	9,855,875	10.359	10.30	10.29	10.30	10.20	10.53	951,400	10.359	-0.10%
2021-07-22	10.31	10.31	10.33	10.00	10.32	1,328,000	13,483,612	10.153	10.31	10.31	10.33	10.00	10.32	1,328,000	10.153	2.38%
2021-07-21	10.07	10.03	10.07	9.570	10.07	1,019,000	10,096,397	9.9081	10.07	10.03	10.07	9.570	10.07	1,019,000	9.9081	6.06%
2021-07-20	9.495	9.465	9.495	9.340	9.520	320,100	3,012,023	9.4096	9.495	9.465	9.495	9.340	9.520	320,100	9.4096	0.11%
2021-07-19	9.485	9.485	9.550	9.450	9.695	522,900	4,986,201	9.5357	9.485	9.485	9.550	9.450	9.695	522,900	9.5357	0.26%
2021-07-16	9.460	9.460	9.560	9.450	9.845	750,200	7,229,904	9.6373	9.460	9.460	9.560	9.450	9.845	750,200	9.6373	-2.27%
2021-07-15	9.680	9.640	9.680	9.255	9.695	633,100	6,057,017	9.5672	9.680	9.640	9.680	9.255	9.695	633,100	9.5672	4.59%
2021-07-14	9.255	9.240	9.260	9.150	9.480	346,700	3,220,330	9.2885	9.255	9.240	9.260	9.150	9.480	346,700	9.2885	-2.42%
2021-07-13	9.485	9.475	9.485	9.340	9.600	733,100	6,972,761	9.5113	9.485	9.475	9.485	9.340	9.600	733,100	9.5113	1.50%
2021-07-12	9.345	9.345	9.420	9.150	9.490	771,300	7,209,221	9.3468	9.345	9.345	9.420	9.150	9.490	771,300	9.3468	2.13%
2021-07-09	9.150	9.145	9.150	8.800	9.245	684,300	6,179,552	9.0305	9.150	9.145	9.150	8.800	9.245	684,300	9.0305	0.33%
2021-07-08	9.120	9.115	9.120	9.060	9.255	803,300	7,357,445	9.1590	9.120	9.115	9.120	9.060	9.255	803,300	9.1590	0.72%
2021-07-07	9.055	9.045	9.055	8.435	9.055	642,000	5,683,134	8.8522	9.055	9.045	9.055	8.435	9.055	642,000	8.8522	5.05%
2021-07-06	8.620	8.600	8.625	8.450	8.845	298,000	2,561,016	8.5940	8.620	8.600	8.625	8.450	8.845	298,000	8.5940	-2.05%
2021-07-05	8.800	8.795	8.805	8.640	8.890	574,300	5,010,752	8.7250	8.800	8.795	8.805	8.640	8.890	574,300	8.7250	1.27%
2021-07-02	8.690	8.605	8.690	8.600	9.105	1,153,900	10,090,857	8.7450	8.690	8.605	8.690	8.600	9.105	1,153,900	8.7450	-3.87%
2021-06-30	9.040	9.035	9.040	8.800	9.055	567,200	5,093,550	8.9802	9.040	9.035	9.040	8.800	9.055	567,200	8.9802	1.35%
2021-06-29	8.920	8.915	8.955	8.760	8.940	603,900	5,342,604	8.8468	8.920	8.915	8.955	8.760	8.940	603,900	8.8468	2.29%
2021-06-28	8.720	8.720	8.740	8.620	8.795	345,700	3,017,087	8.7275	8.720	8.720	8.740	8.620	8.795	345,700	8.7275	0.98%
2021-06-25	8.635	8.630	8.635	8.535	8.700	785,500	6,762,972	8.6098	8.635	8.630	8.635	8.535	8.700	785,500	8.6098	0.70%
2021-06-24	8.575	8.560	8.575	8.335	8.615	710,300	6,060,431	8.5322	8.575	8.560	8.575	8.335	8.615	710,300	8.5322	4.38%
2021-06-23	8.215	8.215	8.220	8.150	8.305	258,000	2,121,589	8.2232	8.215	8.215	8.220	8.150	8.305	258,000	8.2232	1.36%
2021-06-22	8.105	8.100	8.110	7.980	8.180	406,000	3,287,174	8.0965	8.105	8.100	8.110	7.980	8.180	406,000	8.0965	0.31%
2021-06-21	8.080	8.055	8.080	7.890	8.120	148,100	1,194,862	8.0679	8.080	8.055	8.080	7.890	8.120	148,100	8.0679	2.41%
2021-06-18	7.890	7.880	7.895	7.750	7.935	274,900	2,150,252	7.8219	7.890	7.880	7.895	7.750	7.935	274,900	7.8219	2.20%
2021-06-17	7.720	7.720	-	7.575	7.725	92,600	709,499	7.6620	7.720	7.720	-	7.575	7.725	92,600	7.6620	1.91%
2021-06-16	7.575	7.575	7.700	7.570	7.870	201,600	1,542,440	7.6510	7.575	7.575	7.700	7.570	7.870	201,600	7.6510	-4.72%
2021-06-15	7.950	7.930	7.950	7.850	8.050	139,200	1,104,309	7.9333	7.950	7.930	7.950	7.850	8.050	139,200	7.9333	-1.18%
2021-06-11	8.045	8.030	8.045	7.845	8.080	339,700	2,712,938	7.9863	8.045	8.030	8.045	7.845	8.080	339,700	7.9863	2.75%
2021-06-10	7.830	7.830	7.835	7.565	7.895	355,800	2,759,726	7.7564	7.830	7.830	7.835	7.565	7.895	355,800	7.7564	5.03%
2021-06-09	7.455	7.455	7.480	7.385	7.450	689,200	5,102,872	7.4041	7.455	7.455	7.480	7.385	7.450	689,200	7.4041	0.54%
2021-06-08	7.415	7.415	7.535	7.395	7.530	152,600	1,133,059	7.4250	7.415	7.415	7.535	7.395	7.530	152,600	7.4250	-0.13%
2021-06-07	7.425	7.420	7.500	7.400	7.465	12,300	91,371	7.4285	7.425	7.420	7.500	7.400	7.465	12,300	7.4285	-0.47%
2021-06-04	7.460	7.460	7.685	7.425	7.580	143,600	1,080,354	7.5234	7.460	7.460	7.685	7.425	7.580	143,600	7.5234	-0.33%
2021-06-03	7.485	7.485	7.600	7.485	7.740	339,400	2,576,834	7.5923	7.485	7.485	7.600	7.485	7.740	339,400	7.5923	-3.29%
2021-06-02	7.740	7.735	7.740	7.730	8.015	277,500	2,181,869	7.8626	7.740	7.735	7.740	7.730	8.015	277,500	7.8626	-1.21%
2021-06-01	7.835	7.830	-	7.720	7.995	2,232,900	17,406,300	7.7954	7.835	7.830	-	7.720	7.995	2,232,900	7.7954