Prices and Webb-site Total Returns

Global X China Biotech ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09820	2019-07-25			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
2025-12-31	8.760	8.740	-	8.760	8.760	50	438	8.7600	8.760	8.740	-	8.760	8.760	50	8.7600	-0.79%
2025-12-30	8.830	8.740	8.890	8.790	8.790	650	5,713	8.7892	8.830	8.740	8.890	8.790	8.790	650	8.7892	-0.62%
2025-12-29	8.885	8.740	9.000	8.895	8.965	14,650	130,814	8.9293	8.885	8.740	9.000	8.895	8.965	14,650	8.9293	-0.84%
2025-12-24	8.960	-	8.970	8.960	8.990	1,350	12,122	8.9793	8.960	-	8.970	8.960	8.990	1,350	8.9793	-0.22%
2025-12-23	8.980	-	8.980	9.000	9.070	7,500	67,818	9.0424	8.980	-	8.980	9.000	9.070	7,500	9.0424	-0.22%
2025-12-22	9.000	-	9.030	8.965	9.015	5,650	50,779	8.9874	9.000	-	9.030	8.965	9.015	5,650	8.9874	-0.39%
2025-12-19	9.035	-	-	8.925	9.120	15,350	137,433	8.9533	9.035	-	-	8.925	9.120	15,350	8.9533	1.23%
2025-12-18	8.925	8.500	8.930	8.920	8.935	1,900	16,971	8.9321	8.925	8.500	8.930	8.920	8.935	1,900	8.9321	0.17%
2025-12-17	8.910	8.500	9.280	8.800	8.930	42,400	375,870	8.8649	8.910	8.500	9.280	8.800	8.930	42,400	8.8649	0.68%
2025-12-16	8.850	8.725	9.280	8.800	8.840	5,800	51,094	8.8093	8.850	8.725	9.280	8.800	8.840	5,800	8.8093	-1.34%
2025-12-15	8.970	-	9.280	8.970	9.140	22,300	201,889	9.0533	8.970	-	9.280	8.970	9.140	22,300	9.0533	-3.34%
2025-12-12	9.280	9.050	9.305	9.175	9.280	1,600	14,821	9.2631	9.280	9.050	9.305	9.175	9.280	1,600	9.2631	0.87%
2025-12-11	9.200	9.050	-	9.175	9.295	19,700	182,777	9.2780	9.200	9.050	-	9.175	9.295	19,700	9.2780	0.33%
2025-12-10	9.170	9.050	-	9.140	9.210	25,050	229,748	9.1716	9.170	9.050	-	9.140	9.210	25,050	9.1716	-0.43%
2025-12-09	9.210	9.050	9.270	9.210	9.330	10,350	96,146	9.2895	9.210	9.050	9.270	9.210	9.330	10,350	9.2895	-0.38%
2025-12-08	9.245	9.050	-	9.210	9.315	8,150	75,195	9.2264	9.245	9.050	-	9.210	9.315	8,150	9.2264	-1.02%
2025-12-05	9.340	8.800	-	9.250	9.340	6,300	58,403	9.2703	9.340	8.800	-	9.250	9.340	6,300	9.2703	0.21%
2025-12-04	9.320	8.740	-	9.230	9.270	1,500	13,866	9.2440	9.320	8.740	-	9.230	9.270	1,500	9.2440	1.86%
2025-12-03	9.150	8.800	9.215	9.150	9.285	13,650	125,572	9.1994	9.150	8.800	9.215	9.150	9.285	13,650	9.1994	-1.29%
2025-12-02	9.270	9.000	9.295	9.270	9.400	6,683	62,051	9.2849	9.270	9.000	9.295	9.270	9.400	6,683	9.2849	-1.44%
2025-12-01	9.405	9.400	-	9.400	9.750	1,550	14,815	9.5581	9.405	9.400	-	9.400	9.750	1,550	9.5581	-0.11%
2025-11-28	9.415	9.000	-	9.360	9.415	9,200	86,486	9.4007	9.415	9.000	-	9.360	9.415	9,200	9.4007	-0.11%
2025-11-27	9.425	9.000	-	9.425	9.525	2,650	24,981	9.4268	9.425	9.000	-	9.425	9.525	2,650	9.4268	-0.21%
2025-11-26	9.445	8.740	-	9.445	9.530	11,250	106,695	9.4840	9.445	8.740	-	9.445	9.530	11,250	9.4840	1.18%
2025-11-25	9.335	8.740	9.450	9.295	9.425	16,150	151,539	9.3832	9.335	8.740	9.450	9.295	9.425	16,150	9.3832	0.86%
2025-11-24	9.255	-	-	9.030	9.225	950	8,676	9.1326	9.255	-	-	9.030	9.225	950	9.1326	2.49%
2025-11-21	9.030	-	9.400	9.000	9.050	14,500	130,947	9.0308	9.030	-	9.400	9.000	9.050	14,500	9.0308	-3.53%
2025-11-20	9.360	9.050	-	9.315	9.410	13,100	122,621	9.3604	9.360	9.050	-	9.315	9.410	13,100	9.3604	0.16%
2025-11-19	9.345	9.050	-	9.300	9.360	32,150	300,205	9.3376	9.345	9.050	-	9.300	9.360	32,150	9.3376	-0.59%
2025-11-18	9.400	9.050	9.405	9.430	9.600	2,800	26,843	9.5868	9.400	9.050	9.405	9.430	9.600	2,800	9.5868	-1.05%
2025-11-17	9.500	9.050	11.00	9.455	9.615	30,450	289,852	9.5189	9.500	9.050	11.00	9.455	9.615	30,450	9.5189	-1.76%
2025-11-14	9.670	9.050	9.775	9.645	9.755	18,000	174,077	9.6709	9.670	9.050	9.775	9.645	9.755	18,000	9.6709	-0.92%
2025-11-13	9.760	9.050	-	9.435	9.795	52,950	516,016	9.7453	9.760	9.050	-	9.435	9.795	52,950	9.7453	3.55%
2025-11-12	9.425	9.050	9.435	9.400	9.425	8,600	81,015	9.4203	9.425	9.050	9.435	9.400	9.425	8,600	9.4203	2.17%
2025-11-11	9.225	9.050	9.375	9.200	9.225	15,650	144,368	9.2248	9.225	9.050	9.375	9.200	9.225	15,650	9.2248	-0.97%
2025-11-10	9.315	9.180	-	9.255	9.315	9,950	92,281	9.2745	9.315	9.180	-	9.255	9.315	9,950	9.2745	0.38%
2025-11-07	9.280	9.245	9.290	9.345	9.370	7,350	68,780	9.3578	9.280	9.245	9.290	9.345	9.370	7,350	9.3578	-1.38%
2025-11-06	9.410	9.050	-	9.340	9.410	13,000	121,723	9.3633	9.410	9.050	-	9.340	9.410	13,000	9.3633	0.43%
2025-11-05	9.370	9.355	9.410	9.315	9.455	8,400	79,041	9.4096	9.370	9.355	9.410	9.315	9.455	8,400	9.4096	-0.27%
2025-11-04	9.395	9.050	9.580	9.465	9.600	133,884	1,285,093	9.5986	9.395	9.050	9.580	9.465	9.600	133,884	9.5986	-3.34%
2025-11-03	9.720	9.050	11.00	9.730	9.730	600	5,838	9.7300	9.720	9.050	11.00	9.730	9.730	600	9.7300	1.04%
2025-10-31	9.620	9.050	-	9.400	9.655	12,050	114,942	9.5388	9.620	9.050	-	9.400	9.655	12,050	9.5388	2.56%
2025-10-30	9.380	9.200	-	9.375	9.620	1,500	14,134	9.4227	9.380	9.200	-	9.375	9.620	1,500	9.4227	-1.57%
2025-10-28	9.530	9.050	9.540	9.525	9.555	1,200	11,438	9.5317	9.530	9.050	9.540	9.525	9.555	1,200	9.5317	-1.24%
2025-10-27	9.650	9.050	-	9.650	9.650	150	1,447	9.6467	9.650	9.050	-	9.650	9.650	150	9.6467	2.06%
2025-10-24	9.455	9.350	9.485	9.435	9.455	600	5,662	9.4367	9.455	9.350	9.485	9.435	9.455	600	9.4367	0.27%
2025-10-23	9.430	9.050	-	9.315	9.445	1,650	15,421	9.3461	9.430	9.050	-	9.315	9.445	1,650	9.3461	-1.10%
2025-10-22	9.535	9.050	-	9.500	9.550	1,600	15,277	9.5481	9.535	9.050	-	9.500	9.550	1,600	9.5481	-1.04%
2025-10-21	9.635	9.585	-	9.530	9.655	3,750	35,949	9.5864	9.635	9.585	-	9.530	9.655	3,750	9.5864	1.26%
2025-10-20	9.515	9.050	-	9.505	9.600	850	8,095	9.5235	9.515	9.050	-	9.505	9.600	850	9.5235	0.53%
2025-10-17	9.465	9.050	-	9.580	9.610	3,050	29,302	9.6072	9.465	9.050	-	9.580	9.610	3,050	9.6072	-2.57%
2025-10-16	9.715	9.700	-	9.475	9.715	600	5,814	9.6900	9.715	9.700	-	9.475	9.715	600	9.6900	1.36%
2025-10-15	9.585	9.050	9.625	9.390	9.585	3,492	33,289	9.5329	9.585	9.050	9.625	9.390	9.585	3,492	9.5329	2.08%
2025-10-14	9.390	9.050	9.450	9.395	9.860	5,350	51,243	9.5781	9.390	9.050	9.450	9.395	9.860	5,350	9.5781	-3.49%
2025-10-13	9.730	9.510	-	9.510	9.890	11,750	114,301	9.7277	9.730	9.510	-	9.510	9.890	11,750	9.7277	-2.89%
2025-10-10	10.02	9.890	-	9.995	10.22	103,450	1,040,399	10.057	10.02	9.890	-	9.995	10.22	103,450	10.057	-3.09%
2025-10-09	10.34	9.890	-	10.25	10.63	8,550	88,125	10.307	10.34	9.890	-	10.25	10.63	8,550	10.307	-2.45%
2025-10-08	10.60	10.60	10.63	10.55	10.57	150	1,584	10.560	10.60	10.60	10.63	10.55	10.57	150	10.560	0.19%
2025-10-06	10.58	9.890	-	10.50	10.59	3,250	34,217	10.528	10.58	9.890	-	10.50	10.59	3,250	10.528	0.19%
2025-10-03	10.56	10.16	-	10.55	10.57	3,950	41,702	10.557	10.56	10.16	-	10.55	10.57	3,950	10.557	-0.94%
2025-10-02	10.66	9.890	10.71	10.51	10.66	12,800	135,466	10.583	10.66	9.890	10.71	10.51	10.66	12,800	10.583	2.60%
2025-09-30	10.39	10.37	-	10.25	10.26	1,500	15,381	10.254	10.39	10.37	-	10.25	10.26	1,500	10.254	2.36%
2025-09-29	10.15	10.12	-	9.940	10.16	98,150	992,029	10.107	10.15	10.12	-	9.940	10.16	98,150	10.107	1.10%
2025-09-26	10.04	9.400	10.10	10.03	10.06	1,000	10,033	10.033	10.04	9.400	10.10	10.03	10.06	1,000	10.033	-2.43%
2025-09-25	10.29	10.00	-	10.27	10.33	9,600	98,842	10.296	10.29	10.00	-	10.27	10.33	9,600	10.296	0.88%
2025-09-24	10.20	10.13	-	10.15	10.20	8,150	82,942	10.177	10.20	10.13	-	10.15	10.20	8,150	10.177	0.59%
2025-09-23	10.14	10.00	-	10.02	10.33	18,200	185,020	10.166	10.14	10.00	-	10.02	10.33	18,200	10.166	-1.65%
2025-09-22	10.31	10.00	-	10.21	10.32	29,650	304,557	10.272	10.31	10.00	-	10.21	10.32	29,650	10.272	1.08%
2025-09-19	10.20	10.00	-	10.14	10.20	57,450	585,023	10.183	10.20	10.00	-	10.14	10.20	57,450	10.183	-1.35%
2025-09-18	10.34	9.300	-	10.29	10.39	4,650	48,175	10.360	10.34	9.300	-	10.29	10.39	4,650	10.360	0.58%
2025-09-17	10.28	9.300	-	10.21	10.33	8,150	83,590	10.256	10.28	9.300	-	10.21	10.33	8,150	10.256	-0.19%
2025-09-16	10.30	10.16	-	10.18	10.44	30,900	317,352	10.270	10.30	10.16	-	10.18	10.44	30,900	10.270	0.00%
2025-09-15	10.30	9.300	-	10.28	10.38	25,200	260,156	10.324	10.30	9.300	-	10.28	10.38	25,200	10.324	0.10%
2025-09-12	10.29	10.18	-	10.20	10.40	39,900	410,761	10.295	10.29	10.18	-	10.20	10.40	39,900	10.295	1.58%
2025-09-11	10.13	10.02	-	9.800	10.17	13,200	131,725	9.9792	10.13	10.02	-	9.800	10.17	13,200	9.9792	-2.78%
2025-09-10	10.42	10.36	10.69	10.36	10.46	36,300	378,358	10.423	10.42	10.36	10.69	10.36	10.46	36,300	10.423	-0.67%
2025-09-09	10.49	9.300	-	10.49	10.57	1,050	11,087	10.559	10.49	9.300	-	10.49	10.57	1,050	10.559	-0.76%
2025-09-08	10.57	10.40	-	10.42	10.58	68,350	720,722	10.545	10.57	10.40	-	10.42	10.58	68,350	10.545	1.54%
2025-09-05	10.41	9.250	-	10.12	10.48	91,550	949,658	10.373	10.41	9.250	-	10.12	10.48	91,550	10.373	3.38%
2025-09-04	10.07	9.250	10.35	9.995	10.45	17,450	178,985	10.257	10.07	9.250	10.35	9.995	10.45	17,450	10.257	-3.64%
2025-09-03	10.45	9.250	-	10.40	10.49	8,050	83,765	10.406	10.45	9.250	-	10.40	10.49	8,050	10.406	0.97%
2025-09-02	10.35	9.250	-	10.35	10.59	12,450	131,300	10.546	10.35	9.250	-	10.35	10.59	12,450	10.546	-0.67%
2025-09-01	10.42	9.250	-	9.970	10.42	23,650	243,486	10.295	10.42	9.250	-	9.970	10.42	23,650	10.295	4.51%
2025-08-29	9.970	9.250	10.00	9.835	10.03	27,750	273,798	9.8666	9.970	9.250	10.00	9.835	10.03	27,750	9.8666	4.51%
2025-08-28	9.540	9.250	10.00	9.380	9.550	8,600	81,696	9.4995	9.540	9.250	10.00	9.380	9.550	8,600	9.4995	-1.29%
2025-08-27	9.665	8.660	10.00	9.710	10.16	4,550	44,969	9.8833	9.665	8.660	10.00	9.710	10.16	4,550	9.8833	-3.01%
2025-08-26	9.965	9.960	10.10	9.965	10.09	26,000	260,158	10.006	9.965	9.960	10.10	9.965	10.09	26,000	10.006	-1.24%
2025-08-25	10.09	10.08	10.23	9.995	10.06	2,100	21,114	10.054	10.09	10.08	10.23	9.995	10.06	2,100	10.054	1.71%
2025-08-22	9.920	8.660	-	9.780	9.900	10,150	99,416	9.7947	9.920	8.660	-	9.780	9.900	10,150	9.7947	1.54%
2025-08-21	9.770	9.800	-	9.630	9.770	19,550	189,835	9.7102	9.770	9.800	-	9.630	9.770	19,550	9.7102	1.56%
2025-08-20	9.620	8.300	-	9.415	9.630	30,600	292,541	9.5602	9.620	8.300	-	9.415	9.630	30,600	9.5602	-0.72%
2025-08-19	9.690	-	-	9.630	9.950	9,850	96,481	9.7950	9.690	-	-	9.630	9.950	9,850	9.7950	-1.97%
2025-08-18	9.885	8.300	9.950	9.765	9.885	13,500	131,985	9.7767	9.885	8.300	9.950	9.765	9.885	13,500	9.7767	1.91%
2025-08-15	9.700	9.615	9.740	9.500	9.730	1,550	14,989	9.6703	9.700	9.615	9.740	9.500	9.730	1,550	9.6703	1.52%
2025-08-14	9.555	8.300	9.950	9.550	9.700	1,500	14,454	9.6360	9.555	8.300	9.950	9.550	9.700	1,500	9.6360	0.74%
2025-08-13	9.485	9.480	9.540	9.140	9.500	900	8,504	9.4489	9.485	9.480	9.540	9.140	9.500	900	9.4489	3.77%
2025-08-12	9.140	9.105	9.950	9.125	9.125	2,000	18,250	9.1250	9.140	9.105	9.950	9.125	9.125	2,000	9.1250	-0.92%
2025-08-11	9.225	9.080	9.950	9.120	9.120	600	5,472	9.1200	9.225	9.080	9.950	9.120	9.120	600	9.1200	0.27%
2025-08-08	9.200	8.300	9.950	9.175	9.225	9,550	87,821	9.1959	9.200	8.300	9.950	9.175	9.225	9,550	9.1959	-0.33%
2025-08-07	9.230	8.300	9.950	9.215	9.515	16,750	155,487	9.2828	9.230	8.300	9.950	9.215	9.515	16,750	9.2828	-3.00%
2025-08-06	9.515	8.300	9.950	9.500	9.575	3,300	31,470	9.5364	9.515	8.300	9.950	9.500	9.575	3,300	9.5364	-0.57%
2025-08-05	9.570	-	9.950	9.415	9.420	1,450	13,654	9.4166	9.570	-	9.950	9.415	9.420	1,450	9.4166	3.01%
2025-08-04	9.290	-	9.950	9.195	9.195	50	459	9.1800	9.290	-	9.950	9.195	9.195	50	9.1800	-0.38%
2025-08-01	9.325	-	9.950	9.500	9.500	50	475	9.5000	9.325	-	9.950	9.500	9.500	50	9.5000	-1.84%
2025-07-31	9.500	-	9.950	9.460	9.680	32,940	314,378	9.5440	9.500	-	9.950	9.460	9.680	32,940	9.5440	-1.86%
2025-07-30	9.680	9.500	-	9.600	9.950	18,000	176,344	9.7969	9.680	9.500	-	9.600	9.950	18,000	9.7969	-0.92%
2025-07-29	9.770	9.480	-	9.480	9.800	11,750	113,125	9.6277	9.770	9.480	-	9.480	9.800	11,750	9.6277	3.83%
2025-07-28	9.410	9.400	-	9.330	9.330	1,100	10,333	9.3936	9.410	9.400	-	9.330	9.330	1,100	9.3936	3.18%
2025-07-25	9.120	7.800	-	9.110	9.305	5,100	46,932	9.2024	9.120	7.800	-	9.110	9.305	5,100	9.2024	0.22%
2025-07-24	9.100	8.965	-	9.050	9.100	4,100	37,111	9.0515	9.100	8.965	-	9.050	9.100	4,100	9.0515	1.56%
2025-07-23	8.960	7.800	9.200	8.950	9.150	70,600	636,114	9.0101	8.960	7.800	9.200	8.950	9.150	70,600	9.0101	-0.44%
2025-07-22	9.000	7.800	9.200	8.995	9.035	12,900	116,109	9.0007	9.000	7.800	9.200	8.995	9.035	12,900	9.0007	1.07%
2025-07-21	8.905	7.800	8.950	8.850	8.905	4,950	43,885	8.8657	8.905	7.800	8.950	8.850	8.905	4,950	8.8657	-1.60%
2025-07-18	9.050	8.850	9.130	8.930	9.050	4,900	44,065	8.9929	9.050	8.850	9.130	8.930	9.050	4,900	8.9929	1.34%
2025-07-17	8.930	-	-	8.800	8.950	9,250	81,931	8.8574	8.930	-	-	8.800	8.950	9,250	8.8574	3.78%
2025-07-16	8.605	8.585	-	8.590	8.650	9,900	85,308	8.6170	8.605	8.585	-	8.590	8.650	9,900	8.6170	0.76%
2025-07-15	8.540	-	8.650	8.480	8.570	12,350	105,660	8.5555	8.540	-	8.650	8.480	8.570	12,350	8.5555	1.43%
2025-07-14	8.420	-	8.480	8.420	8.440	600	5,059	8.4317	8.420	-	8.480	8.420	8.440	600	8.4317	1.20%
2025-07-11	8.320	-	8.370	8.280	8.340	700	5,830	8.3286	8.320	-	8.370	8.280	8.340	700	8.3286	1.65%
2025-07-10	8.185	-	8.235	8.185	8.205	750	6,139	8.1853	8.185	-	8.235	8.185	8.205	750	8.1853	-0.24%
2025-07-09	8.205	-	8.235	8.205	8.205	150	1,230	8.2000	8.205	-	8.235	8.205	8.205	150	8.2000	1.36%
2025-07-08	8.095	7.985	-	8.050	8.110	14,650	118,176	8.0666	8.095	7.985	-	8.050	8.110	14,650	8.0666	0.87%
2025-07-07	8.025	-	8.235	8.025	8.235	1,200	9,713	8.0942	8.025	-	8.235	8.025	8.235	1,200	8.0942	-2.49%
2025-07-04	8.230	-	8.230	8.200	8.250	600	4,932	8.2200	8.230	-	8.230	8.200	8.250	600	8.2200	1.60%
2025-07-03	8.100	-	8.135	8.015	8.100	3,550	28,625	8.0634	8.100	-	8.135	8.015	8.100	3,550	8.0634	2.27%
2025-07-02	7.920	-	7.920	7.945	7.945	1,100	8,739	7.9445	7.920	-	7.920	7.945	7.945	1,100	7.9445	1.54%
2025-06-30	7.800	-	-	7.765	7.800	450	3,507	7.7933	7.800	-	-	7.765	7.800	450	7.7933	0.52%
2025-06-27	7.760	-	-	7.685	7.800	23,200	179,766	7.7485	7.760	-	-	7.685	7.800	23,200	7.7485	0.26%
2025-06-26	7.740	-	-	7.720	7.775	10,750	83,477	7.7653	7.740	-	-	7.720	7.775	10,750	7.7653	-2.82%
2025-06-25	7.965	7.700	7.975	7.850	7.965	15,800	124,505	7.8801	7.965	7.700	7.975	7.850	7.965	15,800	7.8801	1.14%
2025-06-24	7.875	-	7.920	7.725	7.870	4,772	37,011	7.7559	7.875	-	7.920	7.725	7.870	4,772	7.7559	2.47%
2025-06-23	7.685	-	-	7.480	7.640	3,500	26,436	7.5531	7.685	-	-	7.480	7.640	3,500	7.5531	1.59%
2025-06-20	7.565	7.545	-	7.560	7.560	800	6,048	7.5600	7.565	7.545	-	7.560	7.560	800	7.5600	-0.59%
2025-06-19	7.610	-	7.870	7.655	7.820	300	2,313	7.7100	7.610	-	7.870	7.655	7.820	300	7.7100	-1.17%
2025-06-18	7.700	7.670	-	7.660	7.685	50,500	386,942	7.6622	7.700	7.670	-	7.660	7.685	50,500	7.6622	-1.66%
2025-06-17	7.830	7.700	7.970	-	-	0	0	-	7.830	7.700	7.970	-	-	0	-	-2.37%
2025-06-16	8.020	7.900	-	7.970	8.030	13,350	106,756	7.9967	8.020	7.900	-	7.970	8.030	13,350	7.9967	-0.74%
2025-06-13	8.080	7.700	8.170	8.015	8.080	1,050	8,451	8.0486	8.080	7.700	8.170	8.015	8.080	1,050	8.0486	-2.06%
2025-06-12	8.250	-	8.300	8.020	8.280	1,100	8,968	8.1527	8.250	-	8.300	8.020	8.280	1,100	8.1527	3.58%
2025-06-11	7.965	-	-	7.965	8.000	4,500	35,886	7.9747	7.965	-	-	7.965	8.000	4,500	7.9747	0.13%
2025-06-10	7.955	-	8.070	7.840	7.840	9,550	74,872	7.8400	7.955	-	8.070	7.840	7.840	9,550	7.8400	1.47%
2025-06-09	7.840	-	-	7.815	7.915	14,800	115,807	7.8248	7.840	-	-	7.815	7.915	14,800	7.8248	3.77%
2025-06-06	7.555	-	-	7.530	7.530	2,850	21,460	7.5298	7.555	-	-	7.530	7.530	2,850	7.5298	-0.66%
2025-06-05	7.605	-	-	-	-	0	0	-	7.605	-	-	-	-	0	-	0.00%
2025-06-04	7.605	-	-	7.390	7.560	1,200	9,057	7.5475	7.605	-	-	7.390	7.560	1,200	7.5475	2.84%
2025-06-03	7.395	-	-	7.400	7.400	1,450	10,730	7.4000	7.395	-	-	7.400	7.400	1,450	7.4000	2.28%
2025-06-02	7.230	-	7.320	-	-	0	0	-	7.230	-	7.320	-	-	0	-	-1.30%
2025-05-30	7.325	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	-0.41%
2025-05-29	7.355	-	-	7.150	7.325	8,950	65,181	7.2828	7.355	-	-	7.150	7.325	8,950	7.2828	3.30%
2025-05-28	7.120	-	-	7.120	7.230	1,300	9,285	7.1423	7.120	-	-	7.120	7.230	1,300	7.1423	0.07%
2025-05-27	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	1.72%
2025-05-26	6.995	-	7.150	7.070	7.155	11,550	82,117	7.1097	6.995	-	7.150	7.070	7.155	11,550	7.1097	-1.62%
2025-05-23	7.110	-	-	7.065	7.165	14,700	104,221	7.0899	7.110	-	-	7.065	7.165	14,700	7.0899	0.99%
2025-05-22	7.040	-	7.040	7.120	7.120	100	712	7.1200	7.040	-	7.040	7.120	7.120	100	7.1200	-0.07%
2025-05-21	7.045	-	7.120	7.000	7.100	4,800	33,862	7.0546	7.045	-	7.120	7.000	7.100	4,800	7.0546	0.93%
2025-05-20	6.980	-	-	7.000	7.000	4,950	34,650	7.0000	6.980	-	-	7.000	7.000	4,950	7.0000	1.82%
2025-05-19	6.855	5.900	7.000	6.815	6.815	3,100	21,126	6.8148	6.855	5.900	7.000	6.815	6.815	3,100	6.8148	0.44%
2025-05-16	6.825	5.900	7.000	6.780	6.780	3,600	24,408	6.7800	6.825	5.900	7.000	6.780	6.780	3,600	6.7800	0.81%
2025-05-15	6.770	6.720	7.000	-	-	0	0	-	6.770	6.720	7.000	-	-	0	-	-0.15%
2025-05-14	6.780	5.900	7.000	6.745	6.765	3,900	26,321	6.7490	6.780	5.900	7.000	6.745	6.765	3,900	6.7490	1.12%
2025-05-13	6.705	5.900	7.000	-	-	0	0	-	6.705	5.900	7.000	-	-	0	-	0.30%
2025-05-12	6.685	5.900	7.000	6.610	6.640	1,300	8,617	6.6285	6.685	5.900	7.000	6.610	6.640	1,300	6.6285	-1.55%
2025-05-09	6.790	5.900	7.000	6.755	6.795	14,500	98,207	6.7729	6.790	5.900	7.000	6.755	6.795	14,500	6.7729	1.04%
2025-05-08	6.720	5.900	7.000	6.710	6.730	75,650	508,817	6.7259	6.720	5.900	7.000	6.710	6.730	75,650	6.7259	-0.30%
2025-05-07	6.740	5.900	7.000	6.720	6.740	3,350	22,573	6.7382	6.740	5.900	7.000	6.720	6.740	3,350	6.7382	-2.25%
2025-05-06	6.895	5.900	7.000	6.930	6.930	750	5,197	6.9293	6.895	5.900	7.000	6.930	6.930	750	6.9293	-0.51%
2025-05-02	6.930	6.910	7.000	-	-	0	0	-	6.930	6.910	7.000	-	-	0	-	2.29%
2025-04-30	6.775	6.440	7.000	6.775	6.830	18,550	126,363	6.8120	6.775	6.440	7.000	6.775	6.830	18,550	6.8120	-0.22%
2025-04-29	6.790	5.900	6.855	-	-	0	0	-	6.790	5.900	6.855	-	-	0	-	0.82%
2025-04-28	6.735	5.900	7.000	6.685	6.685	3,100	20,723	6.6848	6.735	5.900	7.000	6.685	6.685	3,100	6.6848	-2.04%
2025-04-25	6.875	-	7.000	6.920	6.920	2,950	20,414	6.9200	6.875	-	7.000	6.920	6.920	2,950	6.9200	0.36%
2025-04-24	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	1.63%
2025-04-23	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.90%
2025-04-22	6.680	-	-	6.675	6.675	400	2,670	6.6750	6.680	-	-	6.675	6.675	400	6.6750	4.46%
2025-04-17	6.395	-	-	6.395	6.395	2,450	15,667	6.3947	6.395	-	-	6.395	6.395	2,450	6.3947	0.31%
2025-04-16	6.375	-	-	6.385	6.385	2,800	17,878	6.3850	6.375	-	-	6.385	6.385	2,800	6.3850	-2.67%
2025-04-15	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	-0.30%
2025-04-14	6.570	-	-	6.570	6.570	50	328	6.5600	6.570	-	-	6.570	6.570	50	6.5600	2.90%
2025-04-11	6.385	5.365	-	6.275	6.385	18,000	113,887	6.3271	6.385	5.365	-	6.275	6.385	18,000	6.3271	2.49%
2025-04-10	6.230	5.365	6.200	6.230	6.330	2,350	14,811	6.3026	6.230	5.365	6.200	6.230	6.330	2,350	6.3026	1.96%
2025-04-09	6.110	5.365	-	5.790	6.020	5,600	33,660	6.0107	6.110	5.365	-	5.790	6.020	5,600	6.0107	0.58%
2025-04-08	6.075	5.365	-	5.970	6.140	21,150	127,756	6.0405	6.075	5.365	-	5.970	6.140	21,150	6.0405	2.70%
2025-04-07	5.915	-	6.170	5.930	6.170	6,100	36,972	6.0610	5.915	-	6.170	5.930	6.170	6,100	6.0610	-15.92%
2025-04-03	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	-1.19%
2025-04-02	7.120	-	-	7.050	7.150	11,700	83,060	7.0991	7.120	-	-	7.050	7.150	11,700	7.0991	0.28%
2025-04-01	7.100	-	7.230	6.990	7.200	39,950	281,294	7.0412	7.100	-	7.230	6.990	7.200	39,950	7.0412	2.68%
2025-03-31	6.915	-	-	6.935	6.980	11,200	77,799	6.9463	6.915	-	-	6.935	6.980	11,200	6.9463	0.44%
2025-03-28	6.885	-	-	6.870	6.945	16,850	116,166	6.8941	6.885	-	-	6.870	6.945	16,850	6.8941	0.29%
2025-03-27	6.865	-	-	6.780	6.905	15,700	107,555	6.8506	6.865	-	-	6.780	6.905	15,700	6.8506	4.57%
2025-03-26	6.565	-	-	6.555	6.555	900	5,899	6.5544	6.565	-	-	6.555	6.555	900	6.5544	-0.08%
2025-03-25	6.570	-	6.700	6.550	6.580	8,650	56,792	6.5655	6.570	-	6.700	6.550	6.580	8,650	6.5655	0.08%
2025-03-24	6.565	-	6.700	6.560	6.650	800	5,315	6.6438	6.565	-	6.700	6.560	6.650	800	6.6438	-1.50%
2025-03-21	6.665	-	6.700	6.625	6.770	4,800	32,369	6.7435	6.665	-	6.700	6.625	6.770	4,800	6.7435	-3.55%
2025-03-20	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.00%
2025-03-19	6.910	-	-	6.880	6.930	19,900	137,376	6.9033	6.910	-	-	6.880	6.930	19,900	6.9033	0.58%
2025-03-18	6.870	-	-	6.870	6.940	4,450	30,660	6.8899	6.870	-	-	6.870	6.940	4,450	6.8899	2.31%
2025-03-17	6.715	-	6.800	6.715	6.820	15,450	104,215	6.7453	6.715	-	6.800	6.715	6.820	15,450	6.7453	-0.37%
2025-03-14	6.740	-	-	6.635	6.725	550	3,677	6.6855	6.740	-	-	6.635	6.725	550	6.6855	2.59%
2025-03-13	6.570	-	6.580	6.570	6.570	800	5,256	6.5700	6.570	-	6.580	6.570	6.570	800	6.5700	-0.08%
2025-03-12	6.575	-	6.625	6.620	6.620	4,100	27,142	6.6200	6.575	-	6.625	6.620	6.620	4,100	6.6200	-0.53%
2025-03-11	6.610	-	-	-	-	0	0	-	6.610	-	-	-	-	0	-	0.76%
2025-03-10	6.560	-	-	6.530	6.560	1,900	12,426	6.5400	6.560	-	-	6.530	6.560	1,900	6.5400	-1.65%
2025-03-07	6.670	-	6.735	6.670	6.750	2,100	14,028	6.6800	6.670	-	6.735	6.670	6.750	2,100	6.6800	0.00%
2025-03-06	6.670	-	6.705	6.660	6.660	950	6,327	6.6600	6.670	-	6.705	6.660	6.660	950	6.6600	1.68%
2025-03-05	6.560	-	-	6.540	6.540	200	1,308	6.5400	6.560	-	-	6.540	6.540	200	6.5400	0.77%
2025-03-04	6.510	-	-	6.435	6.435	3,000	19,305	6.4350	6.510	-	-	6.435	6.435	3,000	6.4350	0.31%
2025-03-03	6.490	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	-0.46%
2025-02-28	6.520	-	-	6.575	6.575	6,200	40,765	6.5750	6.520	-	-	6.575	6.575	6,200	6.5750	-3.41%
2025-02-27	6.750	-	6.750	6.725	6.750	2,850	19,187	6.7323	6.750	-	6.750	6.725	6.750	2,850	6.7323	0.52%
2025-02-26	6.715	-	6.715	6.580	6.720	9,250	61,920	6.6941	6.715	-	6.715	6.580	6.720	9,250	6.6941	2.68%
2025-02-25	6.540	6.470	6.600	6.540	6.540	200	1,308	6.5400	6.540	6.470	6.600	6.540	6.540	200	6.5400	-0.91%
2025-02-24	6.600	-	-	6.590	6.750	7,400	48,888	6.6065	6.600	-	-	6.590	6.750	7,400	6.6065	-1.71%
2025-02-21	6.715	-	-	6.500	6.715	110,900	737,926	6.6540	6.715	-	-	6.500	6.715	110,900	6.6540	4.51%
2025-02-20	6.425	-	6.425	6.395	6.470	6,100	39,251	6.4346	6.425	-	6.425	6.395	6.470	6,100	6.4346	1.58%
2025-02-19	6.325	-	-	6.260	6.370	25,900	163,987	6.3315	6.325	-	-	6.260	6.370	25,900	6.3315	1.61%
2025-02-18	6.225	-	6.320	6.200	6.310	5,600	35,325	6.3080	6.225	-	6.320	6.200	6.310	5,600	6.3080	-0.72%
2025-02-17	6.270	-	6.325	6.270	6.320	1,550	9,741	6.2845	6.270	-	6.325	6.270	6.320	1,550	6.2845	1.21%
2025-02-14	6.195	-	-	6.095	6.175	8,700	53,346	6.1317	6.195	-	-	6.095	6.175	8,700	6.1317	4.56%
2025-02-13	5.925	-	-	5.970	6.025	15,950	95,805	6.0066	5.925	-	-	5.970	6.025	15,950	6.0066	-0.84%
2025-02-12	5.975	-	6.055	5.910	6.000	40,600	243,130	5.9884	5.975	-	6.055	5.910	6.000	40,600	5.9884	0.08%
2025-02-11	5.970	6.045	-	5.970	5.995	11,350	67,872	5.9799	5.970	6.045	-	5.970	5.995	11,350	5.9799	-1.81%
2025-02-10	6.080	-	-	6.030	6.080	1,100	6,638	6.0345	6.080	-	-	6.030	6.080	1,100	6.0345	0.83%
2025-02-07	6.030	-	-	6.050	6.085	2,350	14,298	6.0843	6.030	-	-	6.050	6.085	2,350	6.0843	1.52%
2025-02-06	5.940	-	-	5.830	5.935	10,750	63,705	5.9260	5.940	-	-	5.830	5.935	10,750	5.9260	3.04%
2025-02-05	5.765	-	5.800	5.745	5.765	6,450	37,150	5.7597	5.765	-	5.800	5.745	5.765	6,450	5.7597	-0.43%
2025-02-04	5.790	-	5.850	5.735	5.790	6,217	35,699	5.7422	5.790	-	5.850	5.735	5.790	6,217	5.7422	2.84%
2025-02-03	5.630	-	-	5.545	5.585	1,300	7,220	5.5538	5.630	-	-	5.545	5.585	1,300	5.5538	-1.66%
2025-01-28	5.725	5.685	5.725	-	-	0	0	-	5.725	5.685	5.725	-	-	0	-	0.00%
2025-01-27	5.725	-	-	5.725	5.725	50	286	5.7200	5.725	-	-	5.725	5.725	50	5.7200	0.09%
2025-01-24	5.720	-	-	5.720	5.720	800	4,576	5.7200	5.720	-	-	5.720	5.720	800	5.7200	1.51%
2025-01-23	5.635	-	-	5.635	5.670	4,200	23,793	5.6650	5.635	-	-	5.635	5.670	4,200	5.6650	0.09%
2025-01-22	5.630	-	-	5.630	5.630	3,776	21,239	5.6247	5.630	-	-	5.630	5.630	3,776	5.6247	-0.79%
2025-01-21	5.675	-	-	5.670	5.680	2,750	15,608	5.6756	5.675	-	-	5.670	5.680	2,750	5.6756	0.09%
2025-01-20	5.670	-	5.750	5.700	5.700	300	1,710	5.7000	5.670	-	5.750	5.700	5.700	300	5.7000	2.81%
2025-01-17	5.515	-	5.560	5.515	5.540	1,550	8,577	5.5335	5.515	-	5.560	5.515	5.540	1,550	5.5335	0.73%
2025-01-16	5.475	-	5.530	5.570	5.570	200	1,114	5.5700	5.475	-	5.530	5.570	5.570	200	5.5700	-0.18%
2025-01-15	5.485	-	-	5.485	5.525	650	3,587	5.5185	5.485	-	-	5.485	5.525	650	5.5185	-1.44%
2025-01-14	5.565	-	-	5.545	5.545	2,450	13,585	5.5449	5.565	-	-	5.545	5.545	2,450	5.5449	2.39%
2025-01-13	5.435	-	-	5.395	5.450	75,100	407,412	5.4249	5.435	-	-	5.395	5.450	75,100	5.4249	-0.37%
2025-01-10	5.455	-	-	5.460	5.510	10,250	56,415	5.5039	5.455	-	-	5.460	5.510	10,250	5.5039	-0.46%
2025-01-09	5.480	-	-	5.480	5.550	32,150	178,087	5.5393	5.480	-	-	5.480	5.550	32,150	5.5393	0.27%
2025-01-08	5.465	-	5.500	5.430	5.470	361,050	1,962,062	5.4343	5.465	-	5.500	5.430	5.470	361,050	5.4343	-0.82%
2025-01-07	5.510	-	-	5.475	5.510	16,150	88,461	5.4775	5.510	-	-	5.475	5.510	16,150	5.4775	-1.87%
2025-01-06	5.615	-	-	5.590	5.625	5,300	29,638	5.5921	5.615	-	-	5.590	5.625	5,300	5.5921	-0.18%
2025-01-03	5.625	-	-	5.700	5.700	550	3,135	5.7000	5.625	-	-	5.700	5.700	550	5.7000	-0.62%
2025-01-02	5.660	-	-	5.745	5.820	1,950	11,236	5.7621	5.660	-	-	5.745	5.820	1,950	5.7621	-3.08%
2024-12-31	5.840	5.820	5.855	5.830	5.865	850	4,966	5.8424	5.840	5.820	5.855	5.830	5.865	850	5.8424	-0.43%
2024-12-30	5.865	5.820	-	5.865	5.865	400	2,346	5.8650	5.865	5.820	-	5.865	5.865	400	5.8650	0.26%
2024-12-27	5.850	5.840	-	5.830	5.860	9,000	52,614	5.8460	5.850	5.840	-	5.830	5.860	9,000	5.8460	-0.85%
2024-12-24	5.900	5.835	5.940	5.835	5.930	26,726	157,689	5.9002	5.900	5.835	5.940	5.835	5.930	26,726	5.9002	0.68%
2024-12-23	5.860	-	-	5.860	5.915	35,328	207,777	5.8814	5.860	-	-	5.860	5.915	35,328	5.8814	-1.01%
2024-12-20	5.920	5.855	5.925	5.890	5.955	45,150	268,124	5.9385	5.920	5.855	5.925	5.890	5.955	45,150	5.9385	-0.59%
2024-12-19	5.955	5.895	5.960	5.895	5.955	22,450	133,248	5.9353	5.955	5.895	5.960	5.895	5.955	22,450	5.9353	-0.25%
2024-12-18	5.970	-	6.100	5.960	6.010	51,515	307,910	5.9771	5.970	-	6.100	5.960	6.010	51,515	5.9771	0.08%
2024-12-17	5.965	5.900	6.005	5.915	6.005	14,800	88,157	5.9566	5.965	5.900	6.005	5.915	6.005	14,800	5.9566	-0.08%
2024-12-16	5.970	-	6.100	5.965	6.025	5,120	30,712	5.9984	5.970	-	6.100	5.965	6.025	5,120	5.9984	-2.21%
2024-12-13	6.105	-	-	6.120	6.160	3,350	20,545	6.1328	6.105	-	-	6.120	6.160	3,350	6.1328	-2.32%
2024-12-12	6.250	-	6.300	6.195	6.255	8,550	53,315	6.2357	6.250	-	6.300	6.195	6.255	8,550	6.2357	0.24%
2024-12-11	6.235	-	6.260	6.235	6.285	9,850	61,620	6.2558	6.235	-	6.260	6.235	6.285	9,850	6.2558	-0.80%
2024-12-10	6.285	-	6.345	6.320	6.360	2,550	16,131	6.3259	6.285	-	6.345	6.320	6.360	2,550	6.3259	-3.46%
2024-12-09	6.510	-	-	6.200	6.440	79,650	500,026	6.2778	6.510	-	-	6.200	6.440	79,650	6.2778	5.94%
2024-12-06	6.145	-	6.190	6.010	6.200	42,050	257,055	6.1131	6.145	-	6.190	6.010	6.200	42,050	6.1131	2.50%
2024-12-05	5.995	-	-	5.970	6.005	15,250	91,400	5.9934	5.995	-	-	5.970	6.005	15,250	5.9934	-1.07%
2024-12-04	6.060	-	6.100	6.060	6.110	6,600	40,178	6.0876	6.060	-	6.100	6.060	6.110	6,600	6.0876	-0.90%
2024-12-03	6.115	-	6.150	6.090	6.115	1,250	7,619	6.0952	6.115	-	6.150	6.090	6.115	1,250	6.0952	0.25%
2024-12-02	6.100	6.100	6.115	6.090	6.115	6,450	39,355	6.1016	6.100	6.100	6.115	6.090	6.115	6,450	6.1016	0.00%
2024-11-29	6.100	-	-	6.040	6.115	650	3,971	6.1092	6.100	-	-	6.040	6.115	650	6.1092	1.24%
2024-11-28	6.025	-	6.035	-	-	0	0	-	6.025	-	6.035	-	-	0	-	-1.23%
2024-11-27	6.100	-	-	5.940	6.100	8,950	53,672	5.9969	6.100	-	-	5.940	6.100	8,950	5.9969	2.95%
2024-11-26	5.925	-	5.995	5.925	5.970	2,600	15,440	5.9385	5.925	-	5.995	5.925	5.970	2,600	5.9385	0.42%
2024-11-25	5.900	-	-	5.900	5.950	12,300	73,105	5.9435	5.900	-	-	5.900	5.950	12,300	5.9435	-0.84%
2024-11-22	5.950	-	-	6.070	6.160	82,550	507,617	6.1492	5.950	-	-	6.070	6.160	82,550	6.1492	-3.09%
2024-11-21	6.140	-	-	6.125	6.170	2,350	14,445	6.1468	6.140	-	-	6.125	6.170	2,350	6.1468	-0.08%
2024-11-20	6.145	-	6.175	6.090	6.260	291,800	1,809,009	6.1995	6.145	-	6.175	6.090	6.260	291,800	6.1995	3.89%
2024-11-19	5.915	-	-	5.895	5.920	2,050	12,113	5.9088	5.915	-	-	5.895	5.920	2,050	5.9088	0.25%
2024-11-18	5.900	-	6.000	5.910	5.980	2,550	15,107	5.9243	5.900	-	6.000	5.910	5.980	2,550	5.9243	-1.50%
2024-11-15	5.990	-	-	5.990	6.100	3,000	18,175	6.0583	5.990	-	-	5.990	6.100	3,000	6.0583	-1.48%
2024-11-14	6.080	-	-	6.115	6.200	15,600	96,133	6.1624	6.080	-	-	6.115	6.200	15,600	6.1624	-1.94%
2024-11-13	6.200	-	6.215	6.135	6.275	58,200	360,774	6.1989	6.200	-	6.215	6.135	6.275	58,200	6.1989	-1.67%
2024-11-12	6.305	-	-	6.280	6.475	2,800	17,968	6.4171	6.305	-	-	6.280	6.475	2,800	6.4171	0.16%
2024-11-11	6.295	-	-	6.220	6.280	6,150	38,608	6.2777	6.295	-	-	6.220	6.280	6,150	6.2777	-0.63%
2024-11-08	6.335	-	6.280	6.295	6.400	3,750	23,876	6.3669	6.335	-	6.280	6.295	6.400	3,750	6.3669	-0.24%
2024-11-07	6.350	-	6.385	6.145	6.320	9,100	57,315	6.2984	6.350	-	6.385	6.145	6.320	9,100	6.2984	2.01%
2024-11-06	6.225	-	-	6.220	6.340	9,350	58,279	6.2330	6.225	-	-	6.220	6.340	9,350	6.2330	-1.58%
2024-11-05	6.325	6.260	-	6.240	6.340	2,800	17,632	6.2971	6.325	6.260	-	6.240	6.340	2,800	6.2971	1.61%
2024-11-04	6.225	-	-	6.225	6.225	100	622	6.2200	6.225	-	-	6.225	6.225	100	6.2200	1.97%
2024-11-01	6.105	6.000	-	6.060	6.120	1,200	7,322	6.1017	6.105	6.000	-	6.060	6.120	1,200	6.1017	0.74%
2024-10-31	6.060	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	-0.74%
2024-10-30	6.105	-	-	6.105	6.105	800	4,884	6.1050	6.105	-	-	6.105	6.105	800	6.1050	-2.09%
2024-10-29	6.235	-	-	6.235	6.360	2,400	15,159	6.3163	6.235	-	-	6.235	6.360	2,400	6.3163	-2.73%
2024-10-28	6.410	-	6.470	6.395	6.410	6,100	39,093	6.4087	6.410	-	6.470	6.395	6.410	6,100	6.4087	-0.47%
2024-10-25	6.440	-	-	6.350	6.425	255	1,623	6.3647	6.440	-	-	6.350	6.425	255	6.3647	1.42%
2024-10-24	6.350	-	-	6.350	6.420	900	5,757	6.3967	6.350	-	-	6.350	6.420	900	6.3967	-1.55%
2024-10-23	6.450	-	-	6.415	6.450	350	2,255	6.4429	6.450	-	-	6.415	6.450	350	6.4429	0.86%
2024-10-22	6.395	-	6.420	6.370	6.370	50	318	6.3600	6.395	-	6.420	6.370	6.370	50	6.3600	0.31%
2024-10-21	6.375	-	-	6.380	6.445	1,450	9,270	6.3931	6.375	-	-	6.380	6.445	1,450	6.3931	-1.32%
2024-10-18	6.460	-	-	6.140	6.460	5,050	32,076	6.3517	6.460	-	-	6.140	6.460	5,050	6.3517	5.64%
2024-10-17	6.115	-	-	6.115	6.125	1,000	6,124	6.1240	6.115	-	-	6.115	6.125	1,000	6.1240	-0.81%
2024-10-16	6.165	-	-	6.155	6.270	1,350	8,418	6.2356	6.165	-	-	6.155	6.270	1,350	6.2356	-1.36%
2024-10-15	6.250	-	6.435	6.235	6.500	4,750	30,238	6.3659	6.250	-	6.435	6.235	6.500	4,750	6.3659	-2.80%
2024-10-14	6.430	-	-	6.300	6.455	4,150	26,652	6.4222	6.430	-	-	6.300	6.455	4,150	6.4222	-5.02%
2024-10-10	6.770	-	6.805	6.790	6.850	550	3,752	6.8218	6.770	-	6.805	6.790	6.850	550	6.8218	0.67%
2024-10-09	6.725	-	7.010	6.635	6.835	550	3,680	6.6909	6.725	-	7.010	6.635	6.835	550	6.6909	-5.48%
2024-10-08	7.115	-	7.245	-	-	50	385	7.7000	7.115	-	7.245	-	-	50	7.7000	-8.72%
2024-10-07	7.795	-	-	7.670	7.910	19,600	152,535	7.7824	7.795	-	-	7.670	7.910	19,600	7.7824	2.84%
2024-10-04	7.580	7.240	-	7.195	7.580	15,250	111,829	7.3330	7.580	7.240	-	7.195	7.580	15,250	7.3330	6.24%
2024-10-03	7.135	-	7.140	-	-	0	0	-	7.135	-	7.140	-	-	0	-	0.00%
2024-10-02	7.135	7.100	-	7.030	7.180	11,400	80,793	7.0871	7.135	7.100	-	7.030	7.180	11,400	7.0871	4.39%
2024-09-30	6.835	-	-	6.555	6.835	2,700	18,230	6.7519	6.835	-	-	6.555	6.835	2,700	6.7519	7.98%
2024-09-27	6.330	-	6.330	6.100	6.375	14,993	92,759	6.1868	6.330	-	6.330	6.100	6.375	14,993	6.1868	5.68%
2024-09-26	5.990	-	-	5.750	5.990	17,500	103,081	5.8903	5.990	-	-	5.750	5.990	17,500	5.8903	5.64%
2024-09-25	5.670	-	5.680	5.710	5.710	750	4,282	5.7093	5.670	-	5.680	5.710	5.710	750	5.7093	2.35%
2024-09-24	5.540	-	5.625	5.535	5.560	150	831	5.5400	5.540	-	5.625	5.535	5.560	150	5.5400	2.40%
2024-09-23	5.410	-	-	5.465	5.465	300	1,639	5.4633	5.410	-	-	5.465	5.465	300	5.4633	-1.37%
2024-09-20	5.485	-	-	5.400	5.485	3,600	19,712	5.4756	5.485	-	-	5.400	5.485	3,600	5.4756	0.27%
2024-09-19	5.470	-	-	5.450	5.470	18,400	100,644	5.4698	5.470	-	-	5.450	5.470	18,400	5.4698	0.00%
2024-09-17	5.470	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	0.37%
2024-09-16	5.450	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	1.68%
2024-09-13	5.360	-	-	5.360	5.410	36,750	197,103	5.3633	5.360	-	-	5.360	5.410	36,750	5.3633	0.00%
2024-09-12	5.360	-	5.380	5.355	5.365	1,250	6,700	5.3600	5.360	-	5.380	5.355	5.365	1,250	5.3600	0.00%
2024-09-11	5.360	-	-	5.350	5.360	4,300	23,040	5.3581	5.360	-	-	5.350	5.360	4,300	5.3581	1.61%
2024-09-10	5.275	-	-	5.235	5.270	500	2,621	5.2420	5.275	-	-	5.235	5.270	500	5.2420	-1.03%
2024-09-09	5.330	-	-	5.310	5.370	2,950	15,838	5.3688	5.330	-	-	5.310	5.370	2,950	5.3688	-1.39%
2024-09-05	5.405	-	-	5.400	5.415	850	4,596	5.4071	5.405	-	-	5.400	5.415	850	5.4071	0.84%
2024-09-04	5.360	-	-	5.360	5.380	3,300	17,817	5.3991	5.360	-	-	5.360	5.380	3,300	5.3991	0.09%
2024-09-03	5.355	-	-	5.350	5.350	50	267	5.3400	5.355	-	-	5.350	5.350	50	5.3400	0.09%
2024-09-02	5.350	-	5.350	5.355	5.355	1,100	5,890	5.3545	5.350	-	5.350	5.355	5.355	1,100	5.3545	-2.46%
2024-08-30	5.485	-	-	5.475	5.555	33,950	188,483	5.5518	5.485	-	-	5.475	5.555	33,950	5.5518	1.01%
2024-08-29	5.430	-	5.460	-	-	0	0	-	5.430	-	5.460	-	-	0	-	1.21%
2024-08-28	5.365	-	5.415	5.365	5.365	200	1,073	5.3650	5.365	-	5.415	5.365	5.365	200	5.3650	-0.09%
2024-08-27	5.370	-	-	5.360	5.360	400	2,144	5.3600	5.370	-	-	5.360	5.360	400	5.3600	0.37%
2024-08-26	5.350	-	-	5.345	5.345	550	2,939	5.3436	5.350	-	-	5.345	5.345	550	5.3436	0.38%
2024-08-23	5.330	-	-	5.325	5.375	950	5,071	5.3379	5.330	-	-	5.325	5.375	950	5.3379	-1.30%
2024-08-22	5.400	-	5.415	5.380	5.400	2,350	12,650	5.3830	5.400	-	5.415	5.380	5.400	2,350	5.3830	-0.55%
2024-08-21	5.430	5.400	5.470	5.425	5.470	7,300	39,738	5.4436	5.430	5.400	5.470	5.425	5.470	7,300	5.4436	-0.55%
2024-08-20	5.460	-	5.470	5.440	5.455	3,300	17,991	5.4518	5.460	-	5.470	5.440	5.455	3,300	5.4518	-1.09%
2024-08-19	5.520	5.480	-	-	-	0	0	-	5.520	5.480	-	-	-	0	-	-0.36%
2024-08-16	5.540	-	-	5.465	5.575	23,565	130,391	5.5332	5.540	-	-	5.465	5.575	23,565	5.5332	0.36%
2024-08-15	5.520	-	5.600	5.525	5.525	800	4,420	5.5250	5.520	-	5.600	5.525	5.525	800	5.5250	1.10%
2024-08-14	5.460	5.370	5.550	5.460	5.460	200	1,092	5.4600	5.460	5.370	5.550	5.460	5.460	200	5.4600	-1.18%
2024-08-13	5.525	5.480	5.600	5.505	5.510	400	2,202	5.5050	5.525	5.480	5.600	5.505	5.510	400	5.5050	-0.45%
2024-08-12	5.550	5.500	-	5.545	5.590	2,750	15,265	5.5509	5.550	5.500	-	5.545	5.590	2,750	5.5509	1.09%
2024-08-09	5.490	-	5.600	5.490	5.510	18,550	101,955	5.4962	5.490	-	5.600	5.490	5.510	18,550	5.4962	-0.72%
2024-08-08	5.530	-	-	5.500	5.500	200	1,100	5.5000	5.530	-	-	5.500	5.500	200	5.5000	0.00%
2024-08-07	5.530	5.450	5.590	5.530	5.575	750	4,149	5.5320	5.530	5.450	5.590	5.530	5.575	750	5.5320	-1.07%
2024-08-06	5.590	5.500	-	5.555	5.570	5,300	29,469	5.5602	5.590	5.500	-	5.555	5.570	5,300	5.5602	2.19%
2024-08-05	5.470	-	5.480	5.465	5.560	2,750	15,082	5.4844	5.470	-	5.480	5.465	5.560	2,750	5.4844	0.55%
2024-08-02	5.440	-	-	5.440	5.440	200	1,088	5.4400	5.440	-	-	5.440	5.440	200	5.4400	0.09%
2024-08-01	5.435	5.250	-	5.470	5.510	1,000	5,478	5.4780	5.435	5.250	-	5.470	5.510	1,000	5.4780	-0.91%
2024-07-31	5.485	-	-	5.415	5.485	4,850	26,317	5.4262	5.485	-	-	5.415	5.485	4,850	5.4262	5.18%
2024-07-30	5.215	-	-	5.285	5.285	3,000	15,855	5.2850	5.215	-	-	5.285	5.285	3,000	5.2850	-0.76%
2024-07-29	5.255	-	-	5.255	5.300	16,900	89,280	5.2828	5.255	-	-	5.255	5.300	16,900	5.2828	-0.57%
2024-07-26	5.285	-	-	5.280	5.315	3,050	16,157	5.2974	5.285	-	-	5.280	5.315	3,050	5.2974	-0.28%
2024-07-25	5.300	-	-	5.300	5.305	650	3,448	5.3046	5.300	-	-	5.300	5.305	650	5.3046	-0.09%
2024-07-24	5.305	-	-	5.305	5.415	5,150	27,628	5.3647	5.305	-	-	5.305	5.415	5,150	5.3647	-2.03%
2024-07-23	5.415	-	-	5.470	5.480	1,900	10,397	5.4721	5.415	-	-	5.470	5.480	1,900	5.4721	-2.96%
2024-07-22	5.580	-	-	5.490	5.580	17,750	98,738	5.5627	5.580	-	-	5.490	5.580	17,750	5.5627	1.36%
2024-07-19	5.505	5.480	-	5.550	5.550	850	4,717	5.5494	5.505	5.480	-	5.550	5.550	850	5.5494	-0.72%
2024-07-18	5.545	5.500	-	5.490	5.555	20,250	111,998	5.5308	5.545	5.500	-	5.490	5.555	20,250	5.5308	-0.09%
2024-07-17	5.550	5.540	-	5.495	5.555	3,200	17,642	5.5131	5.550	5.540	-	5.495	5.555	3,200	5.5131	2.30%
2024-07-16	5.425	-	5.520	5.380	5.425	10,550	56,837	5.3874	5.425	-	5.520	5.380	5.425	10,550	5.3874	0.74%
2024-07-15	5.385	5.250	5.425	5.385	5.385	50	269	5.3800	5.385	5.250	5.425	5.385	5.385	50	5.3800	-1.19%
2024-07-12	5.450	-	5.465	5.440	5.450	1,250	6,805	5.4440	5.450	-	5.465	5.440	5.450	1,250	5.4440	1.49%
2024-07-11	5.370	5.350	5.380	5.240	5.370	18,300	98,069	5.3590	5.370	5.350	5.380	5.240	5.370	18,300	5.3590	3.57%
2024-07-10	5.185	-	-	5.180	5.260	35,000	182,272	5.2078	5.185	-	-	5.180	5.260	35,000	5.2078	-0.38%
2024-07-09	5.205	5.145	5.220	5.150	5.230	12,050	62,774	5.2095	5.205	5.145	5.220	5.150	5.230	12,050	5.2095	0.10%
2024-07-08	5.200	-	5.210	5.200	5.280	4,700	24,563	5.2262	5.200	-	5.210	5.200	5.280	4,700	5.2262	-3.26%
2024-07-05	5.375	-	5.395	5.170	5.270	11,768	61,433	5.2203	5.375	-	5.395	5.170	5.270	11,768	5.2203	3.66%
2024-07-04	5.185	-	5.220	5.185	5.275	12,600	65,817	5.2236	5.185	-	5.220	5.185	5.275	12,600	5.2236	-1.61%
2024-07-03	5.270	-	-	5.270	5.325	15,600	82,516	5.2895	5.270	-	-	5.270	5.325	15,600	5.2895	-0.28%
2024-07-02	5.285	-	5.315	5.280	5.375	27,100	143,672	5.3015	5.285	-	5.315	5.280	5.375	27,100	5.3015	-0.66%
2024-06-28	5.320	-	-	5.320	5.420	10,130	54,528	5.3828	5.320	-	-	5.320	5.420	10,130	5.3828	-1.30%
2024-06-27	5.390	-	-	5.390	5.455	12,691	68,528	5.3997	5.390	-	-	5.390	5.455	12,691	5.3997	-2.53%
2024-06-26	5.530	-	-	5.400	5.530	8,526	46,494	5.4532	5.530	-	-	5.400	5.530	8,526	5.4532	2.50%
2024-06-25	5.395	-	5.405	5.395	5.425	3,150	17,040	5.4095	5.395	-	5.405	5.395	5.425	3,150	5.4095	-0.28%
2024-06-24	5.410	-	-	5.405	5.450	2,550	13,837	5.4263	5.410	-	-	5.405	5.450	2,550	5.4263	-0.37%
2024-06-21	5.430	-	-	5.405	5.470	48,050	261,372	5.4396	5.430	-	-	5.405	5.470	48,050	5.4396	-0.28%
2024-06-20	5.445	5.445	5.475	5.445	5.605	35,650	196,071	5.4999	5.445	5.445	5.475	5.445	5.605	35,650	5.4999	-2.16%
2024-06-19	5.565	-	5.585	5.560	5.620	10,300	57,337	5.5667	5.565	-	5.585	5.560	5.620	10,300	5.5667	-0.36%
2024-06-18	5.585	-	5.650	5.570	5.650	13,050	73,175	5.6073	5.585	-	5.650	5.570	5.650	13,050	5.6073	-1.41%
2024-06-17	5.665	5.640	-	5.645	5.665	6,350	35,907	5.6546	5.665	5.640	-	5.645	5.665	6,350	5.6546	0.09%
2024-06-14	5.660	-	5.720	5.650	5.670	21,150	119,789	5.6638	5.660	-	5.720	5.650	5.670	21,150	5.6638	-1.05%
2024-06-13	5.720	-	-	5.700	5.745	36,362	207,786	5.7144	5.720	-	-	5.700	5.745	36,362	5.7144	0.62%
2024-06-12	5.685	-	-	5.625	5.700	6,150	34,951	5.6831	5.685	-	-	5.625	5.700	6,150	5.6831	0.71%
2024-06-11	5.645	-	5.670	5.605	5.645	2,900	16,310	5.6241	5.645	-	5.670	5.605	5.645	2,900	5.6241	-0.18%
2024-06-07	5.655	-	5.670	5.700	5.700	500	2,850	5.7000	5.655	-	5.670	5.700	5.700	500	5.7000	-0.35%
2024-06-06	5.675	-	-	5.675	5.750	750	4,275	5.7000	5.675	-	-	5.675	5.750	750	5.7000	-1.22%
2024-06-05	5.745	-	-	5.745	5.745	100	576	5.7600	5.745	-	-	5.745	5.745	100	5.7600	0.26%
2024-06-04	5.730	5.700	-	5.540	5.730	5,200	29,364	5.6469	5.730	5.700	-	5.540	5.730	5,200	5.6469	3.06%
2024-06-03	5.560	-	5.600	5.560	5.615	9,400	52,350	5.5691	5.560	-	5.600	5.560	5.615	9,400	5.5691	-0.89%
2024-05-31	5.610	-	-	5.610	5.685	9,050	51,557	5.6969	5.610	-	-	5.610	5.685	9,050	5.6969	0.36%
2024-05-30	5.590	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	0.00%
2024-05-29	5.590	-	-	5.590	5.605	2,150	12,036	5.5981	5.590	-	-	5.590	5.605	2,150	5.5981	-0.89%
2024-05-28	5.640	-	5.700	5.640	5.680	4,700	26,636	5.6672	5.640	-	5.700	5.640	5.680	4,700	5.6672	-0.18%
2024-05-27	5.650	-	-	5.570	5.650	1,700	9,513	5.5959	5.650	-	-	5.570	5.650	1,700	5.5959	-0.09%
2024-05-24	5.655	-	5.665	5.615	5.665	11,150	63,135	5.6623	5.655	-	5.665	5.615	5.665	11,150	5.6623	-2.42%
2024-05-23	5.795	-	-	5.795	5.840	18,400	106,864	5.8078	5.795	-	-	5.795	5.840	18,400	5.8078	-1.70%
2024-05-22	5.895	-	5.895	5.900	5.910	1,400	8,262	5.9014	5.895	-	5.895	5.900	5.910	1,400	5.9014	-0.42%
2024-05-21	5.920	-	6.045	5.920	6.020	37,700	224,876	5.9649	5.920	-	6.045	5.920	6.020	37,700	5.9649	-2.39%
2024-05-20	6.065	6.065	6.080	6.065	6.110	53,800	327,539	6.0881	6.065	6.065	6.080	6.065	6.110	53,800	6.0881	-0.49%
2024-05-17	6.095	5.995	-	6.070	6.150	18,728	114,175	6.0965	6.095	5.995	-	6.070	6.150	18,728	6.0965	-0.41%
2024-05-16	6.120	-	6.190	6.110	6.175	13,850	84,992	6.1366	6.120	-	6.190	6.110	6.175	13,850	6.1366	-1.29%
2024-05-14	6.200	-	-	6.195	6.225	1,200	7,453	6.2108	6.200	-	-	6.195	6.225	1,200	6.2108	0.32%
2024-05-13	6.180	-	6.215	6.155	6.180	18,178	112,138	6.1689	6.180	-	6.215	6.155	6.180	18,178	6.1689	-1.20%
2024-05-10	6.255	-	-	6.225	6.280	7,050	44,238	6.2749	6.255	-	-	6.225	6.280	7,050	6.2749	0.24%
2024-05-09	6.240	-	-	6.180	6.230	9,400	58,336	6.2060	6.240	-	-	6.180	6.230	9,400	6.2060	2.04%
2024-05-08	6.115	-	6.155	6.115	6.145	700	4,285	6.1214	6.115	-	6.155	6.115	6.145	700	6.1214	-0.49%
2024-05-07	6.145	-	6.170	6.140	6.140	1,900	11,684	6.1495	6.145	-	6.170	6.140	6.140	1,900	6.1495	-0.32%
2024-05-06	6.165	-	6.190	6.150	6.170	1,250	7,693	6.1544	6.165	-	6.190	6.150	6.170	1,250	6.1544	0.57%
2024-05-03	6.130	-	6.130	6.200	6.200	3,000	18,600	6.2000	6.130	-	6.130	6.200	6.200	3,000	6.2000	0.16%
2024-05-02	6.120	-	-	6.075	6.090	3,500	21,265	6.0757	6.120	-	-	6.075	6.090	3,500	6.0757	2.94%
2024-04-30	5.945	-	-	5.925	5.925	100	592	5.9200	5.945	-	-	5.925	5.925	100	5.9200	-0.67%
2024-04-29	5.985	-	-	5.985	5.990	450	2,695	5.9889	5.985	-	-	5.985	5.990	450	5.9889	2.13%
2024-04-26	5.860	-	-	5.835	5.860	550	3,211	5.8382	5.860	-	-	5.835	5.860	550	5.8382	2.18%
2024-04-25	5.735	-	-	5.735	5.815	19,300	111,189	5.7611	5.735	-	-	5.735	5.815	19,300	5.7611	0.61%
2024-04-24	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.88%
2024-04-23	5.650	-	-	5.555	5.670	16,698	94,347	5.6502	5.650	-	-	5.555	5.670	16,698	5.6502	2.36%
2024-04-22	5.520	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	1.75%
2024-04-19	5.425	-	-	5.420	5.425	14,300	77,528	5.4215	5.425	-	-	5.420	5.425	14,300	5.4215	-1.72%
2024-04-18	5.520	-	5.570	5.515	5.565	12,650	70,045	5.5372	5.520	-	5.570	5.515	5.565	12,650	5.5372	-1.08%
2024-04-17	5.580	-	-	5.530	5.580	2,700	15,009	5.5589	5.580	-	-	5.530	5.580	2,700	5.5589	0.90%
2024-04-16	5.530	-	-	5.530	5.590	1,150	6,384	5.5513	5.530	-	-	5.530	5.590	1,150	5.5513	-2.56%
2024-04-15	5.675	-	5.705	5.630	5.730	18,250	103,283	5.6593	5.675	-	5.705	5.630	5.730	18,250	5.6593	-0.96%
2024-04-12	5.730	-	-	5.745	5.760	7,050	40,518	5.7472	5.730	-	-	5.745	5.760	7,050	5.7472	-0.17%
2024-04-11	5.740	5.740	-	5.740	5.755	1,848	10,617	5.7451	5.740	5.740	-	5.740	5.755	1,848	5.7451	-1.03%
2024-04-10	5.800	-	5.805	-	-	0	0	-	5.800	-	5.805	-	-	0	-	-0.51%
2024-04-09	5.830	-	-	5.680	5.830	23,313	134,839	5.7839	5.830	-	-	5.680	5.830	23,313	5.7839	1.66%
2024-04-08	5.735	-	5.755	5.755	5.755	2,000	11,510	5.7550	5.735	-	5.755	5.755	5.755	2,000	5.7550	-0.52%
2024-04-05	5.765	-	-	5.710	5.765	11,700	67,188	5.7426	5.765	-	-	5.710	5.765	11,700	5.7426	-0.69%
2024-04-03	5.805	-	-	5.810	5.810	2,000	11,620	5.8100	5.805	-	-	5.810	5.810	2,000	5.8100	-0.60%
2024-04-02	5.840	-	5.855	5.820	5.845	2,750	16,053	5.8375	5.840	-	5.855	5.820	5.845	2,750	5.8375	0.17%
2024-03-28	5.830	-	5.880	5.820	5.820	300	1,746	5.8200	5.830	-	5.880	5.820	5.820	300	5.8200	-0.43%
2024-03-27	5.855	-	-	5.855	5.900	3,200	18,745	5.8578	5.855	-	-	5.855	5.900	3,200	5.8578	-0.68%
2024-03-26	5.895	-	5.945	5.880	5.925	2,850	16,839	5.9084	5.895	-	5.945	5.880	5.925	2,850	5.9084	-0.42%
2024-03-25	5.920	-	-	5.905	5.985	3,450	20,457	5.9296	5.920	-	-	5.905	5.985	3,450	5.9296	0.25%
2024-03-22	5.905	-	-	5.855	5.920	8,300	48,799	5.8794	5.905	-	-	5.855	5.920	8,300	5.8794	-2.88%
2024-03-21	6.080	-	-	6.080	6.145	2,800	17,056	6.0914	6.080	-	-	6.080	6.145	2,800	6.0914	-1.06%
2024-03-20	6.145	-	-	6.150	6.150	2,000	12,300	6.1500	6.145	-	-	6.150	6.150	2,000	6.1500	0.49%
2024-03-19	6.115	-	6.175	6.115	6.115	2,500	15,387	6.1548	6.115	-	6.175	6.115	6.115	2,500	6.1548	-2.94%
2024-03-18	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.40%
2024-03-15	6.275	-	-	6.230	6.275	1,800	11,239	6.2439	6.275	-	-	6.230	6.275	1,800	6.2439	-0.40%
2024-03-14	6.300	-	6.340	6.265	6.540	28,650	181,567	6.3374	6.300	-	6.340	6.265	6.540	28,650	6.3374	-1.56%
2024-03-13	6.400	-	-	6.285	6.315	7,350	46,196	6.2852	6.400	-	-	6.285	6.315	7,350	6.2852	1.03%
2024-03-12	6.335	-	-	6.260	6.340	12,100	76,448	6.3180	6.335	-	-	6.260	6.340	12,100	6.3180	3.09%
2024-03-11	6.145	-	-	6.060	6.085	1,200	7,279	6.0658	6.145	-	-	6.060	6.085	1,200	6.0658	2.50%
2024-03-08	5.995	-	-	5.970	5.995	5,600	33,537	5.9888	5.995	-	-	5.970	5.995	5,600	5.9888	1.52%
2024-03-07	5.905	-	5.915	5.885	6.045	15,750	93,027	5.9065	5.905	-	5.915	5.885	6.045	15,750	5.9065	-4.83%
2024-03-06	6.205	-	-	6.205	6.205	196	1,205	6.1480	6.205	-	-	6.205	6.205	196	6.1480	0.24%
2024-03-05	6.190	-	-	6.195	6.235	16,100	100,128	6.2191	6.190	-	-	6.195	6.235	16,100	6.2191	-2.75%
2024-03-04	6.365	-	-	6.295	6.385	42,900	271,914	6.3383	6.365	-	-	6.295	6.385	42,900	6.3383	2.99%
2024-03-01	6.180	-	-	-	-	0	0	-	6.180	-	-	-	-	0	-	-0.80%
2024-02-29	6.230	-	-	6.155	6.235	10,800	66,883	6.1929	6.230	-	-	6.155	6.235	10,800	6.1929	2.13%
2024-02-28	6.100	-	-	6.095	6.190	25,700	156,990	6.1086	6.100	-	-	6.095	6.190	25,700	6.1086	-1.77%
2024-02-27	6.210	-	-	6.095	6.210	3,150	19,471	6.1813	6.210	-	-	6.095	6.210	3,150	6.1813	1.80%
2024-02-26	6.100	-	6.160	6.125	6.125	100	612	6.1200	6.100	-	6.160	6.125	6.125	100	6.1200	0.49%
2024-02-23	6.070	-	-	6.030	6.070	4,150	25,153	6.0610	6.070	-	-	6.030	6.070	4,150	6.0610	-0.25%
2024-02-22	6.085	-	-	-	-	0	0	-	6.085	-	-	-	-	0	-	1.00%
2024-02-21	6.025	-	-	5.935	5.935	800	4,748	5.9350	6.025	-	-	5.935	5.935	800	5.9350	1.01%
2024-02-20	5.965	-	-	5.940	6.015	14,250	84,805	5.9512	5.965	-	-	5.940	6.015	14,250	5.9512	1.10%
2024-02-19	5.900	-	5.905	5.830	5.925	9,000	52,995	5.8883	5.900	-	5.905	5.830	5.925	9,000	5.8883	-2.64%
2024-02-16	6.060	-	-	5.935	5.935	1,500	8,902	5.9347	6.060	-	-	5.935	5.935	1,500	5.9347	3.15%
2024-02-15	5.875	5.805	-	5.805	5.875	35,474	206,784	5.8292	5.875	5.805	-	5.805	5.875	35,474	5.8292	0.86%
2024-02-14	5.825	-	-	5.730	5.830	19,647	113,330	5.7683	5.825	-	-	5.730	5.830	19,647	5.7683	-0.26%
2024-02-09	5.840	-	-	5.815	5.820	6,000	34,905	5.8175	5.840	-	-	5.815	5.820	6,000	5.8175	-0.68%
2024-02-08	5.880	-	6.000	5.910	6.010	450	2,699	5.9978	5.880	-	6.000	5.910	6.010	450	5.9978	-0.59%
2024-02-07	5.915	5.550	5.985	5.915	6.030	2,650	15,791	5.9589	5.915	5.550	5.985	5.915	6.030	2,650	5.9589	3.41%
2024-02-06	5.720	5.535	-	5.305	5.730	17,900	100,784	5.6304	5.720	5.535	-	5.305	5.730	17,900	5.6304	8.95%
2024-02-05	5.250	-	5.305	5.170	5.335	29,650	155,506	5.2447	5.250	-	5.305	5.170	5.335	29,650	5.2447	-1.41%
2024-02-02	5.325	5.060	5.300	5.325	5.650	10,350	55,617	5.3736	5.325	5.060	5.300	5.325	5.650	10,350	5.3736	-4.83%
2024-02-01	5.595	-	5.705	5.545	5.670	802	4,454	5.5536	5.595	-	5.705	5.545	5.670	802	5.5536	0.90%
2024-01-31	5.545	-	5.545	5.545	5.705	20,800	116,410	5.5966	5.545	-	5.545	5.545	5.705	20,800	5.5966	-3.23%
2024-01-30	5.730	-	-	5.790	5.830	800	4,656	5.8200	5.730	-	-	5.790	5.830	800	5.8200	-2.96%
2024-01-29	5.905	-	-	5.905	6.070	350	2,084	5.9543	5.905	-	-	5.905	6.070	350	5.9543	-2.48%
2024-01-26	6.055	-	-	5.980	6.450	6,400	39,745	6.2102	6.055	-	-	5.980	6.450	6,400	6.2102	-5.83%
2024-01-25	6.430	6.415	-	6.290	6.430	18,850	118,627	6.2932	6.430	6.415	-	6.290	6.430	18,850	6.2932	1.18%
2024-01-24	6.355	6.100	-	6.170	6.355	4,213	26,302	6.2431	6.355	6.100	-	6.170	6.355	4,213	6.2431	1.44%
2024-01-23	6.265	-	-	6.155	6.305	9,000	55,953	6.2170	6.265	-	-	6.155	6.305	9,000	6.2170	2.04%
2024-01-22	6.140	6.120	6.400	6.120	6.325	12,300	75,820	6.1642	6.140	6.120	6.400	6.120	6.325	12,300	6.1642	-4.21%
2024-01-19	6.410	-	6.410	6.475	6.490	2,800	18,136	6.4771	6.410	-	6.410	6.475	6.490	2,800	6.4771	-1.46%
2024-01-18	6.505	-	-	6.400	6.475	6,302	40,349	6.4026	6.505	-	-	6.400	6.475	6,302	6.4026	1.01%
2024-01-17	6.440	-	-	6.420	6.580	23,400	151,738	6.4845	6.440	-	-	6.420	6.580	23,400	6.4845	-4.66%
2024-01-16	6.755	-	-	6.775	6.775	700	4,742	6.7743	6.755	-	-	6.775	6.775	700	6.7743	-0.30%
2024-01-15	6.775	-	-	-	-	0	0	-	6.775	-	-	-	-	0	-	0.07%
2024-01-12	6.770	-	-	6.790	6.855	6,850	46,852	6.8397	6.770	-	-	6.790	6.855	6,850	6.8397	-1.67%
2024-01-11	6.885	-	-	6.830	6.910	16,350	112,487	6.8799	6.885	-	-	6.830	6.910	16,350	6.8799	1.47%
2024-01-10	6.785	-	-	6.760	6.795	4,786	32,401	6.7700	6.785	-	-	6.760	6.795	4,786	6.7700	0.52%
2024-01-09	6.750	-	-	6.740	6.775	5,781	39,094	6.7625	6.750	-	-	6.740	6.775	5,781	6.7625	0.90%
2024-01-08	6.690	-	-	6.690	6.690	300	2,007	6.6900	6.690	-	-	6.690	6.690	300	6.6900	-2.34%
2024-01-05	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	-2.42%
2024-01-04	7.020	-	-	7.020	7.040	200	1,406	7.0300	7.020	-	-	7.020	7.040	200	7.0300	-0.78%
2024-01-03	7.075	7.040	-	-	-	0	0	-	7.075	7.040	-	-	-	0	-	-0.42%
2024-01-02	7.105	7.040	-	7.100	7.100	3,000	21,300	7.1000	7.105	7.040	-	7.100	7.100	3,000	7.1000	-1.86%
2023-12-29	7.240	7.040	-	-	-	0	0	-	7.240	7.040	-	-	-	0	-	1.26%
2023-12-28	7.150	7.040	-	7.000	7.150	2,600	18,555	7.1365	7.150	7.040	-	7.000	7.150	2,600	7.1365	2.14%
2023-12-27	7.000	6.940	-	6.900	7.000	26,500	184,023	6.9443	7.000	6.940	-	6.900	7.000	26,500	6.9443	1.52%
2023-12-22	6.895	-	6.920	6.875	6.975	14,500	100,327	6.9191	6.895	-	6.920	6.875	6.975	14,500	6.9191	-1.92%
2023-12-21	7.030	-	-	6.980	7.050	14,383	100,960	7.0194	7.030	-	-	6.980	7.050	14,383	7.0194	-0.50%
2023-12-20	7.065	7.010	7.145	7.065	7.145	13,100	92,983	7.0979	7.065	7.010	7.145	7.065	7.145	13,100	7.0979	-0.63%
2023-12-19	7.110	7.010	7.200	7.060	7.160	10,300	73,058	7.0930	7.110	7.010	7.200	7.060	7.160	10,300	7.0930	-1.18%
2023-12-18	7.195	7.160	7.205	7.165	7.275	10,550	75,905	7.1948	7.195	7.160	7.205	7.165	7.275	10,550	7.1948	-1.17%
2023-12-15	7.280	7.230	7.300	7.265	7.400	17,250	126,683	7.3439	7.280	7.230	7.300	7.265	7.400	17,250	7.3439	-0.61%
2023-12-14	7.325	-	7.370	7.325	7.465	26,250	194,930	7.4259	7.325	-	7.370	7.325	7.465	26,250	7.4259	1.38%
2023-12-13	7.225	-	7.300	7.210	7.300	5,245	37,927	7.2311	7.225	-	7.300	7.210	7.300	5,245	7.2311	-0.76%
2023-12-12	7.280	-	-	7.210	7.295	26,450	191,880	7.2544	7.280	-	-	7.210	7.295	26,450	7.2544	0.21%
2023-12-11	7.265	-	7.300	7.150	7.265	5,350	38,684	7.2307	7.265	-	7.300	7.150	7.265	5,350	7.2307	-0.48%
2023-12-08	7.300	-	-	7.235	7.300	7,850	57,120	7.2764	7.300	-	-	7.235	7.300	7,850	7.2764	-0.07%
2023-12-07	7.305	-	7.430	7.300	7.305	3,050	22,275	7.3033	7.305	-	7.430	7.300	7.305	3,050	7.3033	-1.68%
2023-12-06	7.430	-	7.500	7.400	7.460	8,250	61,412	7.4439	7.430	-	7.500	7.400	7.460	8,250	7.4439	0.41%
2023-12-05	7.400	-	7.455	7.385	7.505	1,750	12,980	7.4171	7.400	-	7.455	7.385	7.505	1,750	7.4171	-2.05%
2023-12-04	7.555	-	7.570	7.560	7.700	24,400	186,336	7.6367	7.555	-	7.570	7.560	7.700	24,400	7.6367	-4.19%
2023-12-01	7.885	-	7.900	7.855	7.905	700	5,519	7.8843	7.885	-	7.900	7.855	7.905	700	7.8843	4.51%
2023-11-30	7.545	7.545	7.955	7.545	7.935	25,618	201,210	7.8542	7.545	7.545	7.955	7.545	7.935	25,618	7.8542	-4.07%
2023-11-29	7.865	-	7.920	7.870	7.935	12,900	102,026	7.9090	7.865	-	7.920	7.870	7.935	12,900	7.9090	-0.69%
2023-11-28	7.920	-	7.950	7.890	7.940	130,025	1,025,265	7.8851	7.920	-	7.950	7.890	7.940	130,025	7.8851	1.47%
2023-11-27	7.805	7.770	7.830	7.790	7.800	3,212	25,045	7.7973	7.805	7.770	7.830	7.790	7.800	3,212	7.7973	0.52%
2023-11-24	7.765	-	7.830	7.760	7.825	1,240	9,632	7.7677	7.765	-	7.830	7.760	7.825	1,240	7.7677	-1.33%
2023-11-23	7.870	-	-	7.780	7.835	1,155	9,040	7.8268	7.870	-	-	7.780	7.835	1,155	7.8268	1.55%
2023-11-22	7.750	-	7.790	7.735	7.780	2,891	22,461	7.7693	7.750	-	7.790	7.735	7.780	2,891	7.7693	-1.59%
2023-11-21	7.875	7.835	-	7.875	7.930	216	1,703	7.8843	7.875	7.835	-	7.875	7.930	216	7.8843	0.57%
2023-11-20	7.830	-	-	7.720	7.865	3,865	30,107	7.7897	7.830	-	-	7.720	7.865	3,865	7.7897	1.56%
2023-11-17	7.710	-	7.740	7.655	7.715	4,713	36,117	7.6633	7.710	-	7.740	7.655	7.715	4,713	7.6633	0.72%
2023-11-16	7.655	-	-	7.655	7.780	12,334	94,669	7.6754	7.655	-	-	7.655	7.780	12,334	7.6754	-1.98%
2023-11-15	7.810	-	-	7.765	7.790	2,455	19,093	7.7772	7.810	-	-	7.765	7.790	2,455	7.7772	1.96%
2023-11-14	7.660	-	7.660	-	-	20	150	7.5000	7.660	-	7.660	-	-	20	7.5000	-0.26%
2023-11-13	7.680	-	-	7.620	7.725	5,415	41,470	7.6584	7.680	-	-	7.620	7.725	5,415	7.6584	-0.45%
2023-11-10	7.715	7.700	-	7.685	7.750	8,243	63,726	7.7309	7.715	7.700	-	7.685	7.750	8,243	7.7309	-1.41%
2023-11-09	7.825	-	7.850	7.800	7.880	7,144	56,107	7.8537	7.825	-	7.850	7.800	7.880	7,144	7.8537	-0.63%
2023-11-08	7.875	-	-	7.870	8.005	1,103	8,767	7.9483	7.875	-	-	7.870	8.005	1,103	7.9483	1.09%
2023-11-07	7.790	-	7.830	7.790	7.885	32,500	253,771	7.8083	7.790	-	7.830	7.790	7.885	32,500	7.8083	-0.83%
2023-11-06	7.855	7.845	7.875	7.830	7.900	17,796	139,853	7.8587	7.855	7.845	7.875	7.830	7.900	17,796	7.8587	3.56%
2023-11-03	7.585	-	7.595	7.500	7.585	2,625	19,844	7.5596	7.585	-	7.595	7.500	7.585	2,625	7.5596	1.00%
2023-11-02	7.510	-	7.575	7.495	7.525	755	5,664	7.5020	7.510	-	7.575	7.495	7.525	755	7.5020	-0.13%
2023-11-01	7.520	-	-	7.415	7.550	3,387	25,142	7.4231	7.520	-	-	7.415	7.550	3,387	7.4231	-0.40%
2023-10-31	7.550	-	-	7.550	7.620	893	6,777	7.5890	7.550	-	-	7.550	7.620	893	7.5890	-0.53%
2023-10-30	7.590	-	-	7.590	7.590	350	2,656	7.5886	7.590	-	-	7.590	7.590	350	7.5886	3.13%
2023-10-27	7.360	-	-	7.160	7.360	2,059	14,981	7.2759	7.360	-	-	7.160	7.360	2,059	7.2759	5.29%
2023-10-26	6.990	-	-	6.985	7.030	2,437	17,064	7.0021	6.990	-	-	6.985	7.030	2,437	7.0021	-1.13%
2023-10-25	7.070	-	7.160	7.070	7.145	3,650	25,834	7.0778	7.070	-	7.160	7.070	7.145	3,650	7.0778	-0.35%
2023-10-24	7.095	-	7.110	6.965	7.095	1,641	11,527	7.0244	7.095	-	7.110	6.965	7.095	1,641	7.0244	1.43%
2023-10-20	6.995	-	7.035	6.995	7.040	3,200	22,460	7.0188	6.995	-	7.035	6.995	7.040	3,200	7.0188	-1.27%
2023-10-19	7.085	-	-	7.085	7.085	158	1,119	7.0823	7.085	-	-	7.085	7.085	158	7.0823	-1.60%
2023-10-18	7.200	-	7.265	7.200	7.265	341	2,465	7.2287	7.200	-	7.265	7.200	7.265	341	7.2287	-2.37%
2023-10-17	7.375	-	-	7.375	7.375	87	638	7.3333	7.375	-	-	7.375	7.375	87	7.3333	0.48%
2023-10-16	7.340	-	7.430	7.315	7.410	4,830	35,488	7.3474	7.340	-	7.430	7.315	7.410	4,830	7.3474	-1.48%
2023-10-13	7.450	-	-	7.445	7.475	1,231	9,189	7.4647	7.450	-	-	7.445	7.475	1,231	7.4647	0.00%
2023-10-12	7.450	-	-	7.300	7.450	6,501	48,195	7.4135	7.450	-	-	7.300	7.450	6,501	7.4135	1.85%
2023-10-11	7.315	-	7.305	7.305	7.365	28,664	209,969	7.3252	7.315	-	7.305	7.305	7.365	28,664	7.3252	3.03%
2023-10-10	7.100	-	7.220	7.095	7.215	3,497	24,857	7.1081	7.100	-	7.220	7.095	7.215	3,497	7.1081	-1.11%
2023-10-09	7.180	7.170	-	-	-	0	0	-	7.180	7.170	-	-	-	0	-	1.70%
2023-10-06	7.060	-	-	-	-	31	216	6.9677	7.060	-	-	-	-	31	6.9677	1.44%
2023-10-05	6.960	-	-	6.930	6.980	19,950	138,794	6.9571	6.960	-	-	6.930	6.980	19,950	6.9571	0.58%
2023-10-04	6.920	-	-	6.920	6.940	1,950	13,498	6.9221	6.920	-	-	6.920	6.940	1,950	6.9221	-1.56%
2023-10-03	7.030	-	7.300	-	-	0	0	-	7.030	-	7.300	-	-	0	-	-2.77%
2023-09-29	7.230	-	-	7.195	7.230	400	2,884	7.2100	7.230	-	-	7.195	7.230	400	7.2100	0.77%
2023-09-28	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	-0.97%
2023-09-27	7.245	-	-	7.220	7.245	400	2,893	7.2325	7.245	-	-	7.220	7.245	400	7.2325	3.50%
2023-09-26	7.000	-	-	7.000	7.055	15,869	111,251	7.0106	7.000	-	-	7.000	7.055	15,869	7.0106	-0.99%
2023-09-25	7.070	-	7.100	7.060	7.110	12,135	86,075	7.0931	7.070	-	7.100	7.060	7.110	12,135	7.0931	0.93%
2023-09-22	7.005	-	-	6.850	6.960	7,500	51,686	6.8915	7.005	-	-	6.850	6.960	7,500	6.8915	1.30%
2023-09-21	6.915	-	6.940	6.890	6.920	18,986	130,866	6.8928	6.915	-	6.940	6.890	6.920	18,986	6.8928	-1.43%
2023-09-20	7.015	-	7.065	7.010	7.040	1,144	8,046	7.0332	7.015	-	7.065	7.010	7.040	1,144	7.0332	-1.20%
2023-09-19	7.100	7.075	-	7.075	7.085	6,702	47,445	7.0792	7.100	7.075	-	7.075	7.085	6,702	7.0792	-0.21%
2023-09-18	7.115	-	-	7.085	7.145	1,308	9,279	7.0940	7.115	-	-	7.085	7.145	1,308	7.0940	0.35%
2023-09-15	7.090	-	7.115	7.000	7.130	1,879	13,278	7.0665	7.090	-	7.115	7.000	7.130	1,879	7.0665	2.75%
2023-09-14	6.900	-	-	6.875	6.905	1,752	12,066	6.8870	6.900	-	-	6.875	6.905	1,752	6.8870	0.22%
2023-09-13	6.885	-	6.895	6.855	6.930	4,050	27,941	6.8990	6.885	-	6.895	6.855	6.930	4,050	6.8990	-0.51%
2023-09-12	6.920	6.920	7.000	6.920	6.950	4,553	31,532	6.9255	6.920	6.920	7.000	6.920	6.950	4,553	6.9255	-0.93%
2023-09-11	6.985	-	-	6.845	6.990	4,679	32,536	6.9536	6.985	-	-	6.845	6.990	4,679	6.9536	4.25%
2023-09-07	6.700	-	6.730	6.685	6.765	11,422	77,140	6.7536	6.700	-	6.730	6.685	6.765	11,422	6.7536	-1.25%
2023-09-06	6.785	-	6.815	6.760	6.815	5,864	39,010	6.6525	6.785	-	6.815	6.760	6.815	5,864	6.6525	-1.52%
2023-09-05	6.890	-	6.950	6.890	6.940	9,369	64,932	6.9305	6.890	-	6.950	6.890	6.940	9,369	6.9305	-0.93%
2023-09-04	6.955	-	7.000	6.925	6.970	1,909	13,259	6.9455	6.955	-	7.000	6.925	6.970	1,909	6.9455	0.43%
2023-08-31	6.925	-	6.965	6.910	6.930	520	3,592	6.9077	6.925	-	6.965	6.910	6.930	520	6.9077	-1.00%
2023-08-30	6.995	-	7.040	6.980	7.040	1,900	13,310	7.0053	6.995	-	7.040	6.980	7.040	1,900	7.0053	0.07%
2023-08-29	6.990	-	7.010	6.875	7.020	1,163	8,112	6.9751	6.990	-	7.010	6.875	7.020	1,163	6.9751	2.72%
2023-08-28	6.805	-	6.805	6.805	6.935	2,123	14,510	6.8347	6.805	-	6.805	6.805	6.935	2,123	6.8347	0.89%
2023-08-25	6.745	-	6.780	6.720	6.835	4,306	29,160	6.7719	6.745	-	6.780	6.720	6.835	4,306	6.7719	-0.52%
2023-08-24	6.780	-	6.900	6.670	6.810	1,034	6,916	6.6886	6.780	-	6.900	6.670	6.810	1,034	6.6886	2.88%
2023-08-23	6.590	-	6.680	6.585	6.635	8,127	53,720	6.6101	6.590	-	6.680	6.585	6.635	8,127	6.6101	-1.20%
2023-08-22	6.670	-	-	6.570	6.730	20,023	132,356	6.6102	6.670	-	-	6.570	6.730	20,023	6.6102	-0.07%
2023-08-21	6.675	-	6.735	6.645	6.720	3,892	25,981	6.6755	6.675	-	6.735	6.645	6.720	3,892	6.6755	-0.96%
2023-08-18	6.740	-	-	6.740	6.865	6,149	41,952	6.8226	6.740	-	-	6.740	6.865	6,149	6.8226	-2.53%
2023-08-17	6.915	6.880	-	6.800	6.915	18,856	129,028	6.8428	6.915	6.880	-	6.800	6.915	18,856	6.8428	0.00%
2023-08-16	6.915	-	-	6.895	6.950	16,425	113,513	6.9110	6.915	-	-	6.895	6.950	16,425	6.9110	-0.50%
2023-08-15	6.950	-	-	-	-	0	0	-	6.950	-	-	-	-	0	-	-0.57%
2023-08-14	6.990	-	-	6.900	6.950	5,938	41,156	6.9310	6.990	-	-	6.900	6.950	5,938	6.9310	-0.36%
2023-08-11	7.015	-	-	7.015	7.085	7,813	55,157	7.0596	7.015	-	-	7.015	7.085	7,813	7.0596	-1.41%
2023-08-10	7.115	-	-	7.035	7.115	7,796	55,238	7.0854	7.115	-	-	7.035	7.115	7,796	7.0854	0.49%
2023-08-09	7.080	-	7.080	6.950	7.110	6,750	47,480	7.0341	7.080	-	7.080	6.950	7.110	6,750	7.0341	2.68%
2023-08-08	6.895	6.885	-	6.815	6.915	17,746	121,042	6.8208	6.895	6.885	-	6.815	6.915	17,746	6.8208	-0.36%
2023-08-07	6.920	-	-	6.920	7.000	650	4,529	6.9677	6.920	-	-	6.920	7.000	650	6.9677	-4.81%
2023-08-04	7.270	-	-	7.245	7.290	2,250	16,345	7.2644	7.270	-	-	7.245	7.290	2,250	7.2644	-0.62%
2023-08-03	7.315	-	-	7.255	7.315	1,938	14,132	7.2921	7.315	-	-	7.255	7.315	1,938	7.2921	1.18%
2023-08-02	7.230	-	-	7.230	7.425	12,139	88,432	7.2849	7.230	-	-	7.230	7.425	12,139	7.2849	-3.47%
2023-08-01	7.490	-	-	7.455	7.555	6,128	45,840	7.4804	7.490	-	-	7.455	7.555	6,128	7.4804	0.00%
2023-07-31	7.490	-	7.500	7.465	7.700	7,500	56,662	7.5549	7.490	-	7.500	7.465	7.700	7,500	7.5549	-1.64%
2023-07-28	7.615	-	-	7.415	7.615	18,175	135,127	7.4348	7.615	-	-	7.415	7.615	18,175	7.4348	1.47%
2023-07-27	7.505	-	7.530	7.450	7.505	2,627	19,617	7.4675	7.505	-	7.530	7.450	7.505	2,627	7.4675	0.74%
2023-07-26	7.450	-	7.460	7.380	7.455	1,675	12,368	7.3839	7.450	-	7.460	7.380	7.455	1,675	7.3839	1.02%
2023-07-25	7.375	-	-	7.295	7.365	1,454	10,696	7.3563	7.375	-	-	7.295	7.365	1,454	7.3563	1.79%
2023-07-24	7.245	-	7.280	7.235	7.315	29,800	216,509	7.2654	7.245	-	7.280	7.235	7.315	29,800	7.2654	0.49%
2023-07-21	7.210	-	7.245	7.110	7.235	2,586	18,559	7.1767	7.210	-	7.245	7.110	7.235	2,586	7.1767	1.91%
2023-07-20	7.075	-	7.155	7.075	7.235	3,462	24,728	7.1427	7.075	-	7.155	7.075	7.235	3,462	7.1427	-0.56%
2023-07-19	7.115	-	-	7.100	7.140	9,035	64,243	7.1105	7.115	-	-	7.100	7.140	9,035	7.1105	-1.52%
2023-07-18	7.225	-	-	7.190	7.225	2,104	15,153	7.2020	7.225	-	-	7.190	7.225	2,104	7.2020	-1.23%
2023-07-14	7.315	-	7.360	7.315	7.360	1,597	11,723	7.3406	7.315	-	7.360	7.315	7.360	1,597	7.3406	-0.61%
2023-07-13	7.360	-	7.390	7.340	7.350	3,484	25,593	7.3459	7.360	-	7.390	7.340	7.350	3,484	7.3459	3.44%
2023-07-12	7.115	-	7.140	7.110	7.185	2,703	19,339	7.1546	7.115	-	7.140	7.110	7.185	2,703	7.1546	-0.84%
2023-07-11	7.175	-	7.180	7.110	7.175	1,532	10,966	7.1580	7.175	-	7.180	7.110	7.175	1,532	7.1580	1.20%
2023-07-10	7.090	-	-	7.075	7.150	5,970	42,345	7.0930	7.090	-	-	7.075	7.150	5,970	7.0930	0.42%
2023-07-07	7.060	-	7.070	7.055	7.090	3,278	23,183	7.0723	7.060	-	7.070	7.055	7.090	3,278	7.0723	-0.42%
2023-07-06	7.090	-	7.125	7.075	7.200	10,567	74,790	7.0777	7.090	-	7.125	7.075	7.200	10,567	7.0777	-2.21%
2023-07-05	7.250	-	-	7.250	7.255	1,660	12,041	7.2536	7.250	-	-	7.250	7.255	1,660	7.2536	-1.83%
2023-07-04	7.385	-	7.400	7.320	7.380	2,856	20,988	7.3487	7.385	-	7.400	7.320	7.380	2,856	7.3487	3.58%
2023-07-03	7.130	-	-	7.060	7.140	9,354	66,405	7.0991	7.130	-	-	7.060	7.140	9,354	7.0991	0.85%
2023-06-30	7.070	-	-	7.030	7.105	13,869	97,829	7.0538	7.070	-	-	7.030	7.105	13,869	7.0538	1.36%
2023-06-29	6.975	-	-	6.945	7.015	7,093	49,348	6.9573	6.975	-	-	6.945	7.015	7,093	6.9573	-0.36%
2023-06-28	7.000	-	-	6.965	6.980	706	4,921	6.9703	7.000	-	-	6.965	6.980	706	6.9703	-1.20%
2023-06-27	7.085	-	-	7.055	7.105	3,277	23,195	7.0781	7.085	-	-	7.055	7.105	3,277	7.0781	0.43%
2023-06-26	7.055	-	-	7.055	7.090	6,710	47,461	7.0732	7.055	-	-	7.055	7.090	6,710	7.0732	1.44%
2023-06-23	6.955	6.945	-	6.940	7.000	1,081	7,483	6.9223	6.955	6.945	-	6.940	7.000	1,081	6.9223	-2.45%
2023-06-21	7.130	7.000	7.270	7.105	7.140	31,512	224,674	7.1298	7.130	7.000	7.270	7.105	7.140	31,512	7.1298	-2.93%
2023-06-20	7.345	7.000	-	7.345	7.555	3,925	29,497	7.5152	7.345	7.000	-	7.345	7.555	3,925	7.5152	-3.04%
2023-06-19	7.575	7.000	7.600	7.540	7.540	246	1,854	7.5366	7.575	7.000	7.600	7.540	7.540	246	7.5366	-1.11%
2023-06-16	7.660	7.000	7.660	7.655	7.685	2,417	18,538	7.6698	7.660	7.000	7.660	7.655	7.685	2,417	7.6698	2.00%
2023-06-15	7.510	7.000	-	7.350	7.480	4,469	33,137	7.4149	7.510	7.000	-	7.350	7.480	4,469	7.4149	2.53%
2023-06-14	7.325	7.000	7.350	7.315	7.395	13,087	96,305	7.3588	7.325	7.000	7.350	7.315	7.395	13,087	7.3588	-0.41%
2023-06-13	7.355	7.000	-	7.305	7.350	8,182	59,815	7.3106	7.355	7.000	-	7.305	7.350	8,182	7.3106	-0.20%
2023-06-12	7.370	7.000	7.400	7.315	7.400	3,315	24,492	7.3882	7.370	7.000	7.400	7.315	7.400	3,315	7.3882	-1.47%
2023-06-09	7.480	7.000	-	7.395	7.480	6,593	49,047	7.4393	7.480	7.000	-	7.395	7.480	6,593	7.4393	2.61%
2023-06-08	7.290	7.000	-	7.250	7.290	3,800	27,649	7.2761	7.290	7.000	-	7.250	7.290	3,800	7.2761	-1.35%
2023-06-07	7.390	7.000	-	7.380	7.410	8,359	61,819	7.3955	7.390	7.000	-	7.380	7.410	8,359	7.3955	-1.07%
2023-06-06	7.470	7.000	-	7.520	7.550	550	4,151	7.5473	7.470	7.000	-	7.520	7.550	550	7.5473	-1.06%
2023-06-05	7.550	7.000	7.700	7.530	7.595	1,821	13,722	7.5354	7.550	7.000	7.700	7.530	7.595	1,821	7.5354	-0.66%
2023-06-02	7.600	7.600	-	7.505	7.600	6,084	45,845	7.5353	7.600	7.600	-	7.505	7.600	6,084	7.5353	2.08%
2023-06-01	7.445	-	-	7.440	7.525	8,861	66,148	7.4651	7.445	-	-	7.440	7.525	8,861	7.4651	0.27%
2023-05-31	7.425	-	-	7.365	7.475	14,812	109,510	7.3933	7.425	-	-	7.365	7.475	14,812	7.3933	-1.85%
2023-05-30	7.565	-	-	7.465	7.680	7,941	59,910	7.5444	7.565	-	-	7.465	7.680	7,941	7.5444	-1.24%
2023-05-29	7.660	-	-	7.685	7.690	1,400	10,764	7.6886	7.660	-	-	7.685	7.690	1,400	7.6886	-1.10%
2023-05-25	7.745	-	7.760	7.695	7.745	2,011	15,524	7.7195	7.745	-	7.760	7.695	7.745	2,011	7.7195	-1.71%
2023-05-24	7.880	-	7.900	7.855	7.945	3,169	24,928	7.8662	7.880	-	7.900	7.855	7.945	3,169	7.8662	-1.62%
2023-05-23	8.010	-	-	7.985	8.070	2,210	17,803	8.0557	8.010	-	-	7.985	8.070	2,210	8.0557	0.56%
2023-05-22	7.965	-	7.995	7.910	8.000	2,388	19,006	7.9590	7.965	-	7.995	7.910	8.000	2,388	7.9590	1.40%
2023-05-19	7.855	-	-	7.820	7.890	1,690	13,270	7.8521	7.855	-	-	7.820	7.890	1,690	7.8521	0.32%
2023-05-18	7.830	-	7.945	7.830	7.920	9,900	77,701	7.8486	7.830	-	7.945	7.830	7.920	9,900	7.8486	-1.88%
2023-05-17	7.980	-	8.040	7.995	8.075	526	4,231	8.0437	7.980	-	8.040	7.995	8.075	526	8.0437	-2.44%
2023-05-16	8.180	-	-	8.075	8.185	3,094	25,237	8.1568	8.180	-	-	8.075	8.185	3,094	8.1568	1.30%
2023-05-15	8.075	7.970	-	7.895	8.040	1,404	11,179	7.9623	8.075	7.970	-	7.895	8.040	1,404	7.9623	1.06%
2023-05-12	7.990	-	8.015	7.990	8.015	2,583	20,682	8.0070	7.990	-	8.015	7.990	8.015	2,583	8.0070	-1.30%
2023-05-11	8.095	-	8.155	8.065	8.145	4,146	33,608	8.1061	8.095	-	8.155	8.065	8.145	4,146	8.1061	0.50%
2023-05-10	8.055	-	-	8.015	8.070	1,952	15,711	8.0487	8.055	-	-	8.015	8.070	1,952	8.0487	0.06%
2023-05-09	8.050	-	8.300	8.055	8.105	1,440	11,632	8.0778	8.050	-	8.300	8.055	8.105	1,440	8.0778	-2.54%
2023-05-08	8.260	-	-	8.190	8.250	10,032	82,650	8.2386	8.260	-	-	8.190	8.250	10,032	8.2386	-0.36%
2023-05-05	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	-0.84%
2023-05-04	8.360	8.250	8.380	8.335	8.380	6,934	57,914	8.3522	8.360	8.250	8.380	8.335	8.380	6,934	8.3522	2.08%
2023-05-03	8.190	-	-	8.140	8.190	3,178	25,890	8.1466	8.190	-	-	8.140	8.190	3,178	8.1466	-0.61%
2023-05-02	8.240	-	8.270	8.190	8.270	4,636	38,133	8.2254	8.240	-	8.270	8.190	8.270	4,636	8.2254	-1.26%
2023-04-28	8.345	-	8.400	8.310	8.370	5,850	48,678	8.3210	8.345	-	8.400	8.310	8.370	5,850	8.3210	0.42%
2023-04-27	8.310	-	-	8.205	8.315	13,250	109,867	8.2918	8.310	-	-	8.205	8.315	13,250	8.2918	0.79%
2023-04-26	8.245	-	-	8.200	8.240	2,506	20,589	8.2159	8.245	-	-	8.200	8.240	2,506	8.2159	0.79%
2023-04-25	8.180	-	8.275	8.160	8.290	17,777	145,750	8.1988	8.180	-	8.275	8.160	8.290	17,777	8.1988	-4.16%
2023-04-24	8.535	-	8.680	8.465	8.495	1,200	10,164	8.4700	8.535	-	8.680	8.465	8.495	1,200	8.4700	-0.23%
2023-04-21	8.555	-	-	8.600	8.670	655	5,639	8.6092	8.555	-	-	8.600	8.670	655	8.6092	-1.38%
2023-04-20	8.675	-	8.705	8.655	8.790	1,987	17,230	8.6714	8.675	-	8.705	8.655	8.790	1,987	8.6714	-1.92%
2023-04-19	8.845	-	-	8.845	8.845	147	1,291	8.7823	8.845	-	-	8.845	8.845	147	8.7823	-1.28%
2023-04-18	8.960	8.960	-	8.920	9.015	2,600	23,298	8.9608	8.960	8.960	-	8.920	9.015	2,600	8.9608	-0.99%
2023-04-17	9.050	-	-	9.000	9.070	9,600	86,554	9.0160	9.050	-	-	9.000	9.070	9,600	9.0160	-0.66%
2023-04-14	9.110	-	-	9.080	9.085	1,775	16,123	9.0834	9.110	-	-	9.080	9.085	1,775	9.0834	1.00%
2023-04-13	9.020	-	-	8.925	9.020	2,705	24,179	8.9386	9.020	-	-	8.925	9.020	2,705	8.9386	3.09%
2023-04-12	8.750	-	8.770	8.720	8.795	47,776	417,881	8.7467	8.750	-	8.770	8.720	8.795	47,776	8.7467	0.29%
2023-04-11	8.725	-	-	8.640	8.755	8,970	77,879	8.6822	8.725	-	-	8.640	8.755	8,970	8.6822	3.93%
2023-04-06	8.395	8.395	8.400	8.205	8.395	3,961	32,923	8.3118	8.395	8.395	8.400	8.205	8.395	3,961	8.3118	1.88%
2023-04-04	8.240	-	-	8.070	8.250	9,931	81,335	8.1900	8.240	-	-	8.070	8.250	9,931	8.1900	0.86%
2023-04-03	8.170	8.060	-	8.085	8.175	8,854	72,053	8.1379	8.170	8.060	-	8.085	8.175	8,854	8.1379	-1.15%
2023-03-31	8.265	-	-	8.215	8.330	7,751	64,217	8.2850	8.265	-	-	8.215	8.330	7,751	8.2850	0.06%
2023-03-30	8.260	8.190	8.280	8.220	8.285	2,155	17,793	8.2566	8.260	8.190	8.280	8.220	8.285	2,155	8.2566	-0.30%
2023-03-29	8.285	-	-	8.220	8.300	2,632	21,690	8.2409	8.285	-	-	8.220	8.300	2,632	8.2409	-0.42%
2023-03-28	8.320	-	8.450	8.315	8.375	2,219	18,502	8.3380	8.320	-	8.450	8.315	8.375	2,219	8.3380	-0.89%
2023-03-27	8.395	-	8.500	8.305	8.505	7,329	61,777	8.4291	8.395	-	8.500	8.305	8.505	7,329	8.4291	0.42%
2023-03-24	8.360	-	8.360	8.305	8.455	11,160	93,857	8.4101	8.360	-	8.360	8.305	8.455	11,160	8.4101	-0.89%
2023-03-23	8.435	8.425	-	8.420	8.425	691	5,819	8.4211	8.435	8.425	-	8.420	8.425	691	8.4211	0.12%
2023-03-22	8.425	-	8.510	8.425	8.520	2,176	18,398	8.4550	8.425	-	8.510	8.425	8.520	2,176	8.4550	0.12%
2023-03-21	8.415	8.360	-	8.295	8.415	1,874	15,640	8.3458	8.415	8.360	-	8.295	8.415	1,874	8.3458	3.31%
2023-03-20	8.145	-	-	8.120	8.220	500	4,095	8.1900	8.145	-	-	8.120	8.220	500	8.1900	-2.92%
2023-03-17	8.390	-	-	8.340	8.440	1,379	11,538	8.3669	8.390	-	-	8.340	8.440	1,379	8.3669	-0.18%
2023-03-16	8.405	-	-	8.385	8.455	1,936	16,332	8.4360	8.405	-	-	8.385	8.455	1,936	8.4360	-1.12%
2023-03-15	8.500	-	-	8.475	8.595	7,129	60,915	8.5447	8.500	-	-	8.475	8.595	7,129	8.5447	1.55%
2023-03-14	8.370	-	8.525	8.380	8.535	8,662	73,557	8.4919	8.370	-	8.525	8.380	8.535	8,662	8.4919	0.00%
2023-03-13	8.370	-	-	8.345	8.405	19,859	166,146	8.3663	8.370	-	-	8.345	8.405	19,859	8.3663	-0.36%
2023-03-10	8.400	-	-	8.385	8.425	816	6,859	8.4056	8.400	-	-	8.385	8.425	816	8.4056	-0.94%
2023-03-09	8.480	-	8.530	8.495	8.530	1,128	9,607	8.5168	8.480	-	8.530	8.495	8.530	1,128	8.5168	0.59%
2023-03-08	8.430	-	8.500	8.425	8.535	61,914	523,373	8.4532	8.430	-	8.500	8.425	8.535	61,914	8.4532	-2.88%
2023-03-07	8.680	-	8.685	8.650	8.870	8,119	71,465	8.8022	8.680	-	8.685	8.650	8.870	8,119	8.8022	-1.92%
2023-03-06	8.850	-	-	8.810	8.875	20,966	185,242	8.8354	8.850	-	-	8.810	8.875	20,966	8.8354	0.45%
2023-03-03	8.810	-	-	8.785	8.830	6,806	59,890	8.7996	8.810	-	-	8.785	8.830	6,806	8.7996	0.34%
2023-03-02	8.780	-	-	8.735	8.830	2,816	24,668	8.7599	8.780	-	-	8.735	8.830	2,816	8.7599	-0.40%
2023-03-01	8.815	-	-	8.575	8.760	5,450	46,817	8.5903	8.815	-	-	8.575	8.760	5,450	8.5903	2.86%
2023-02-28	8.570	-	-	8.500	8.575	8,662	73,694	8.5077	8.570	-	-	8.500	8.575	8,662	8.5077	0.94%
2023-02-27	8.490	-	-	8.450	8.490	3,991	33,757	8.4583	8.490	-	-	8.450	8.490	3,991	8.4583	-0.93%
2023-02-24	8.570	-	-	8.550	8.670	56,700	487,180	8.5922	8.570	-	-	8.550	8.670	56,700	8.5922	-1.61%
2023-02-23	8.710	-	-	8.710	8.710	75	653	8.7067	8.710	-	-	8.710	8.710	75	8.7067	-0.46%
2023-02-22	8.750	-	-	8.750	8.815	3,750	32,866	8.7643	8.750	-	-	8.750	8.815	3,750	8.7643	-0.91%
2023-02-21	8.830	-	-	8.830	8.950	1,817	16,068	8.8431	8.830	-	-	8.830	8.950	1,817	8.8431	-1.56%
2023-02-20	8.970	8.960	-	8.775	9.000	11,997	106,441	8.8723	8.970	8.960	-	8.775	9.000	11,997	8.8723	2.34%
2023-02-17	8.765	-	8.830	8.765	8.835	6,141	53,915	8.7795	8.765	-	8.830	8.765	8.835	6,141	8.7795	-0.45%
2023-02-16	8.805	8.800	9.020	8.805	9.020	1,350	12,053	8.9281	8.805	8.800	9.020	8.805	9.020	1,350	8.9281	-2.11%
2023-02-15	8.995	-	9.210	8.995	9.210	10,313	93,849	9.1001	8.995	-	9.210	8.995	9.210	10,313	9.1001	-3.02%
2023-02-14	9.275	9.210	-	9.220	9.280	35,041	324,906	9.2722	9.275	9.210	-	9.220	9.280	35,041	9.2722	-0.54%
2023-02-13	9.325	9.280	-	9.300	9.370	8,601	80,479	9.3569	9.325	9.280	-	9.300	9.370	8,601	9.3569	0.65%
2023-02-10	9.265	-	9.500	9.205	9.380	4,880	45,268	9.2762	9.265	-	9.500	9.205	9.380	4,880	9.2762	-1.70%
2023-02-09	9.425	9.310	-	9.355	9.425	2,141	20,105	9.3905	9.425	9.310	-	9.355	9.425	2,141	9.3905	0.75%
2023-02-08	9.355	-	9.410	9.325	9.410	21,524	201,896	9.3800	9.355	-	9.410	9.325	9.410	21,524	9.3800	0.59%
2023-02-07	9.300	9.270	9.360	9.270	9.395	6,002	56,063	9.3407	9.300	9.270	9.360	9.270	9.395	6,002	9.3407	0.32%
2023-02-06	9.270	-	-	9.240	9.585	15,543	144,869	9.3205	9.270	-	-	9.240	9.585	15,543	9.3205	-3.69%
2023-02-03	9.625	9.585	-	9.610	9.785	31,728	306,916	9.6733	9.625	9.585	-	9.610	9.785	31,728	9.6733	-1.64%
2023-02-02	9.785	9.585	9.925	9.765	9.930	5,133	50,387	9.8163	9.785	9.585	9.925	9.765	9.930	5,133	9.8163	1.87%
2023-02-01	9.605	9.590	9.620	9.465	9.620	9,234	88,119	9.5429	9.605	9.590	9.620	9.465	9.620	9,234	9.5429	1.59%
2023-01-31	9.455	9.425	-	9.445	9.680	4,650	44,347	9.5370	9.455	9.425	-	9.445	9.680	4,650	9.5370	-2.68%
2023-01-30	9.715	9.710	-	9.700	9.990	38,475	376,957	9.7975	9.715	9.710	-	9.700	9.990	38,475	9.7975	-4.10%
2023-01-27	10.13	-	-	10.06	10.15	12,050	121,529	10.085	10.13	-	-	10.06	10.15	12,050	10.085	0.40%
2023-01-26	10.09	10.02	-	9.935	10.09	30,739	307,905	10.017	10.09	10.02	-	9.935	10.09	30,739	10.017	2.80%
2023-01-20	9.815	9.675	-	9.770	9.860	20,350	199,860	9.8211	9.815	9.675	-	9.770	9.860	20,350	9.8211	0.36%
2023-01-19	9.780	-	-	9.565	9.855	9,900	95,790	9.6758	9.780	-	-	9.565	9.855	9,900	9.6758	1.82%
2023-01-18	9.605	-	-	9.550	9.615	18,057	173,316	9.5983	9.605	-	-	9.550	9.615	18,057	9.5983	-0.47%
2023-01-17	9.650	-	-	9.635	9.825	47,636	461,393	9.6858	9.650	-	-	9.635	9.825	47,636	9.6858	-3.02%
2023-01-16	9.950	-	10.00	9.815	10.20	54,687	545,413	9.9734	9.950	-	10.00	9.815	10.20	54,687	9.9734	2.68%
2023-01-13	9.690	9.635	-	9.395	9.690	2,967	28,048	9.4533	9.690	9.635	-	9.395	9.690	2,967	9.4533	3.91%
2023-01-12	9.325	-	-	9.320	9.515	26,439	249,256	9.4276	9.325	-	-	9.320	9.515	26,439	9.4276	-0.90%
2023-01-11	9.410	-	9.430	9.405	9.575	41,300	392,078	9.4934	9.410	-	9.430	9.405	9.575	41,300	9.4934	0.75%
2023-01-10	9.340	-	9.450	9.240	9.385	75,788	707,272	9.3322	9.340	-	9.450	9.240	9.385	75,788	9.3322	0.54%
2023-01-09	9.290	9.255	9.355	9.210	9.325	50,896	470,637	9.2470	9.290	9.255	9.355	9.210	9.325	50,896	9.2470	1.92%
2023-01-06	9.115	-	9.225	9.085	9.205	39,218	358,375	9.1380	9.115	-	9.225	9.085	9.205	39,218	9.1380	0.05%
2023-01-05	9.110	-	-	9.045	9.130	49,473	449,499	9.0857	9.110	-	-	9.045	9.130	49,473	9.0857	2.47%
2023-01-04	8.890	-	8.950	8.775	8.890	10,479	92,609	8.8376	8.890	-	8.950	8.775	8.890	10,479	8.8376	1.37%
2023-01-03	8.770	-	8.870	8.560	8.800	22,288	195,442	8.7689	8.770	-	8.870	8.560	8.800	22,288	8.7689	1.92%
2022-12-30	8.605	-	8.680	8.580	8.660	4,637	40,012	8.6289	8.605	-	8.680	8.580	8.660	4,637	8.6289	0.76%
2022-12-29	8.540	-	8.620	8.275	8.565	20,152	169,162	8.3943	8.540	-	8.620	8.275	8.565	20,152	8.3943	2.83%
2022-12-28	8.305	-	8.355	8.160	8.355	32,209	265,657	8.2479	8.305	-	8.355	8.160	8.355	32,209	8.2479	1.71%
2022-12-23	8.165	-	8.185	8.100	8.165	8,064	65,594	8.1342	8.165	-	8.185	8.100	8.165	8,064	8.1342	0.49%
2022-12-22	8.125	-	-	8.055	8.205	10,690	87,073	8.1453	8.125	-	-	8.055	8.205	10,690	8.1453	1.44%
2022-12-21	8.010	7.950	8.040	8.000	8.080	8,100	65,093	8.0362	8.010	7.950	8.040	8.000	8.080	8,100	8.0362	0.38%
2022-12-20	7.980	7.950	8.105	7.950	8.060	24,695	197,539	7.9991	7.980	7.950	8.105	7.950	8.060	24,695	7.9991	-1.54%
2022-12-19	8.105	-	8.140	8.100	8.475	31,398	260,669	8.3021	8.105	-	8.140	8.100	8.475	31,398	8.3021	-4.25%
2022-12-16	8.465	-	8.510	8.380	8.500	12,902	109,269	8.4692	8.465	-	8.510	8.380	8.500	12,902	8.4692	1.26%
2022-12-15	8.360	-	8.500	8.355	8.550	22,676	191,349	8.4384	8.360	-	8.500	8.355	8.550	22,676	8.4384	-2.39%
2022-12-14	8.565	8.530	8.580	8.550	8.610	12,074	103,131	8.5416	8.565	8.530	8.580	8.550	8.610	12,074	8.5416	0.23%
2022-12-13	8.545	-	8.560	8.415	8.600	5,828	49,654	8.5199	8.545	-	8.560	8.415	8.600	5,828	8.5199	-0.18%
2022-12-12	8.560	-	-	8.500	8.615	114,203	975,747	8.5440	8.560	-	-	8.500	8.615	114,203	8.5440	0.00%
2022-12-09	8.560	-	-	8.460	8.600	8,357	71,211	8.5211	8.560	-	-	8.460	8.600	8,357	8.5211	1.18%
2022-12-08	8.460	8.360	-	8.310	8.465	41,179	345,319	8.3858	8.460	8.360	-	8.310	8.465	41,179	8.3858	2.61%
2022-12-07	8.245	-	8.400	8.245	8.475	9,770	81,522	8.3441	8.245	-	8.400	8.245	8.475	9,770	8.3441	-0.06%
2022-12-06	8.250	-	8.365	8.245	8.415	9,903	81,900	8.2702	8.250	-	8.365	8.245	8.415	9,903	8.2702	-1.96%
2022-12-05	8.415	8.350	-	8.335	8.420	12,500	104,913	8.3930	8.415	8.350	-	8.335	8.420	12,500	8.3930	1.32%
2022-12-02	8.305	-	8.390	8.285	8.395	12,800	106,614	8.3292	8.305	-	8.390	8.285	8.395	12,800	8.3292	-0.18%
2022-12-01	8.320	-	8.435	8.270	8.445	11,471	96,274	8.3928	8.320	-	8.435	8.270	8.445	11,471	8.3928	-0.30%
2022-11-30	8.345	-	-	8.225	8.330	8,247	68,266	8.2777	8.345	-	-	8.225	8.330	8,247	8.2777	0.48%
2022-11-29	8.305	-	-	8.165	8.290	3,501	28,702	8.1982	8.305	-	-	8.165	8.290	3,501	8.1982	4.47%
2022-11-28	7.950	-	-	7.845	7.930	7,016	55,134	7.8583	7.950	-	-	7.845	7.930	7,016	7.8583	-1.00%
2022-11-25	8.030	-	-	7.975	8.065	8,071	64,867	8.0370	8.030	-	-	7.975	8.065	8,071	8.0370	-1.29%
2022-11-24	8.135	-	-	8.100	8.200	11,016	89,562	8.1302	8.135	-	-	8.100	8.200	11,016	8.1302	0.56%
2022-11-23	8.090	-	8.145	8.040	8.125	4,649	37,602	8.0882	8.090	-	8.145	8.040	8.125	4,649	8.0882	-2.12%
2022-11-22	8.265	-	-	8.205	8.615	10,274	87,801	8.5459	8.265	-	-	8.205	8.615	10,274	8.5459	-3.11%
2022-11-21	8.530	-	-	8.420	8.545	7,730	65,419	8.4630	8.530	-	-	8.420	8.545	7,730	8.4630	-1.44%
2022-11-18	8.655	-	8.705	8.570	8.710	5,227	44,987	8.6067	8.655	-	8.705	8.570	8.710	5,227	8.6067	1.11%
2022-11-17	8.560	-	-	8.390	8.610	43,451	371,603	8.5522	8.560	-	-	8.390	8.610	43,451	8.5522	-1.50%
2022-11-16	8.690	-	8.715	8.690	8.830	20,150	176,260	8.7474	8.690	-	8.715	8.690	8.830	20,150	8.7474	-0.40%
2022-11-15	8.725	8.595	-	8.525	8.655	21,400	184,717	8.6316	8.725	8.595	-	8.525	8.655	21,400	8.6316	1.34%
2022-11-14	8.610	8.470	-	8.395	8.630	12,050	102,300	8.4896	8.610	8.470	-	8.395	8.630	12,050	8.4896	4.74%
2022-11-11	8.220	-	-	8.185	8.450	6,700	55,273	8.2497	8.220	-	-	8.185	8.450	6,700	8.2497	3.72%
2022-11-10	7.925	-	-	7.915	8.075	17,800	142,881	8.0270	7.925	-	-	7.915	8.075	17,800	8.0270	-1.61%
2022-11-09	8.055	-	-	7.990	8.080	3,840	30,827	8.0279	8.055	-	-	7.990	8.080	3,840	8.0279	-1.10%
2022-11-08	8.145	-	8.160	8.090	8.160	15,267	124,145	8.1316	8.145	-	8.160	8.090	8.160	15,267	8.1316	-0.79%
2022-11-07	8.210	-	-	8.035	8.210	11,451	93,260	8.1443	8.210	-	-	8.035	8.210	11,451	8.1443	2.05%
2022-11-04	8.045	-	8.200	7.890	8.275	57,427	464,484	8.0883	8.045	-	8.200	7.890	8.275	57,427	8.0883	3.47%
2022-11-03	7.775	-	-	7.715	7.790	21,992	170,480	7.7519	7.775	-	-	7.715	7.790	21,992	7.7519	-2.93%
2022-11-02	8.010	8.010	8.035	7.565	8.015	5,300	41,795	7.8858	8.010	8.010	8.035	7.565	8.015	5,300	7.8858	5.19%
2022-11-01	7.615	-	-	7.375	7.675	36,354	271,943	7.4804	7.615	-	-	7.375	7.675	36,354	7.4804	4.03%
2022-10-31	7.320	-	-	7.320	7.470	28,292	209,996	7.4225	7.320	-	-	7.320	7.470	28,292	7.4225	-1.88%
2022-10-28	7.460	-	7.560	7.435	7.720	19,519	146,945	7.5283	7.460	-	7.560	7.435	7.720	19,519	7.5283	-2.61%
2022-10-27	7.660	-	7.730	7.635	7.765	14,432	111,215	7.7061	7.660	-	7.730	7.635	7.765	14,432	7.7061	0.33%
2022-10-26	7.635	7.410	7.700	7.415	7.690	6,642	50,393	7.5870	7.635	7.410	7.700	7.415	7.690	6,642	7.5870	6.04%
2022-10-25	7.200	-	-	7.115	7.335	52,620	380,120	7.2239	7.200	-	-	7.115	7.335	52,620	7.2239	-1.37%
2022-10-24	7.300	-	-	7.265	7.660	19,191	142,978	7.4503	7.300	-	-	7.265	7.660	19,191	7.4503	-4.70%
2022-10-21	7.660	-	-	7.560	7.685	4,166	31,608	7.5871	7.660	-	-	7.560	7.685	4,166	7.5871	1.39%
2022-10-20	7.555	-	7.725	7.570	7.730	12,419	95,688	7.7050	7.555	-	7.725	7.570	7.730	12,419	7.7050	-0.85%
2022-10-19	7.620	-	7.850	7.620	7.720	6,152	46,949	7.6315	7.620	-	7.850	7.620	7.720	6,152	7.6315	-2.93%
2022-10-18	7.850	-	-	7.570	7.855	18,499	141,393	7.6433	7.850	-	-	7.570	7.855	18,499	7.6433	2.75%
2022-10-17	7.640	-	7.650	7.510	7.685	2,956	22,559	7.6316	7.640	-	7.650	7.510	7.685	2,956	7.6316	1.66%
2022-10-14	7.515	-	7.600	7.140	7.645	14,826	109,828	7.4078	7.515	-	7.600	7.140	7.645	14,826	7.4078	7.05%
2022-10-13	7.020	-	7.045	6.910	7.135	72,278	509,291	7.0463	7.020	-	7.045	6.910	7.135	72,278	7.0463	1.89%
2022-10-12	6.890	-	6.945	6.655	6.930	18,049	123,524	6.8438	6.890	-	6.945	6.655	6.930	18,049	6.8438	0.36%
2022-10-11	6.865	-	-	6.840	6.900	962	6,592	6.8524	6.865	-	-	6.840	6.900	962	6.8524	-1.93%
2022-10-10	7.000	-	-	7.000	7.000	300	2,100	7.0000	7.000	-	-	7.000	7.000	300	7.0000	-4.24%
2022-10-07	7.310	-	-	7.305	7.370	21,666	159,082	7.3425	7.310	-	-	7.305	7.370	21,666	7.3425	-2.47%
2022-10-06	7.495	7.480	-	7.495	7.565	8,904	67,296	7.5580	7.495	7.480	-	7.495	7.565	8,904	7.5580	-1.45%
2022-10-05	7.605	7.490	7.615	7.500	7.650	12,051	91,300	7.5761	7.605	7.490	7.615	7.500	7.650	12,051	7.5761	6.07%
2022-10-03	7.170	-	-	7.135	7.205	21,100	151,129	7.1625	7.170	-	-	7.135	7.205	21,100	7.1625	-1.10%
2022-09-30	7.250	-	7.285	7.240	7.310	3,659	26,689	7.2941	7.250	-	7.285	7.240	7.310	3,659	7.2941	0.97%
2022-09-29	7.180	-	-	7.170	7.345	17,920	129,762	7.2412	7.180	-	-	7.170	7.345	17,920	7.2412	1.34%
2022-09-28	7.085	-	7.150	7.115	7.135	6,253	44,548	7.1243	7.085	-	7.150	7.115	7.135	6,253	7.1243	-2.41%
2022-09-27	7.260	-	-	6.995	7.265	13,986	99,042	7.0815	7.260	-	-	6.995	7.265	13,986	7.0815	4.01%
2022-09-26	6.980	-	7.015	6.990	7.070	35,715	250,981	7.0273	6.980	-	7.015	6.990	7.070	35,715	7.0273	-0.92%
2022-09-23	7.045	6.900	7.200	7.010	7.140	93,621	660,464	7.0547	7.045	6.900	7.200	7.010	7.140	93,621	7.0547	-2.15%
2022-09-22	7.200	-	-	7.180	7.215	8,080	58,104	7.1911	7.200	-	-	7.180	7.215	8,080	7.1911	-2.51%
2022-09-21	7.385	-	7.445	7.385	7.395	2,915	21,527	7.3849	7.385	-	7.445	7.385	7.395	2,915	7.3849	-1.93%
2022-09-20	7.530	-	-	7.515	7.540	941	7,058	7.5005	7.530	-	-	7.515	7.540	941	7.5005	0.33%
2022-09-19	7.505	7.400	-	7.495	7.510	2,453	18,382	7.4937	7.505	7.400	-	7.495	7.510	2,453	7.4937	-2.02%
2022-09-16	7.660	-	7.670	7.645	7.800	16,154	124,588	7.7125	7.660	-	7.670	7.645	7.800	16,154	7.7125	-3.53%
2022-09-15	7.940	-	7.960	7.905	8.055	35,311	280,945	7.9563	7.940	-	7.960	7.905	8.055	35,311	7.9563	0.00%
2022-09-14	7.940	-	-	7.890	7.935	31,358	248,256	7.9168	7.940	-	-	7.890	7.935	31,358	7.9168	-2.28%
2022-09-13	8.125	-	8.165	8.105	8.270	19,035	155,823	8.1861	8.125	-	8.165	8.105	8.270	19,035	8.1861	-2.17%
2022-09-09	8.305	-	-	8.120	8.305	8,300	68,268	8.2251	8.305	-	-	8.120	8.305	8,300	8.2251	3.36%
2022-09-08	8.035	-	-	8.030	8.155	21,569	174,356	8.0836	8.035	-	-	8.030	8.155	21,569	8.0836	-1.59%
2022-09-07	8.165	-	-	8.085	8.180	24,473	198,284	8.1022	8.165	-	-	8.085	8.180	24,473	8.1022	-0.61%
2022-09-06	8.215	-	-	8.160	8.220	1,504	12,320	8.1915	8.215	-	-	8.160	8.220	1,504	8.1915	0.18%
2022-09-05	8.200	-	-	8.155	8.305	9,214	75,581	8.2028	8.200	-	-	8.155	8.305	9,214	8.2028	-2.38%
2022-09-02	8.400	-	8.440	8.400	8.560	2,878	24,263	8.4305	8.400	-	8.440	8.400	8.560	2,878	8.4305	-1.29%
2022-09-01	8.510	-	-	8.510	8.645	577	4,939	8.5598	8.510	-	-	8.510	8.645	577	8.5598	-0.41%
2022-08-31	8.545	-	-	8.395	8.630	8,816	75,097	8.5183	8.545	-	-	8.395	8.630	8,816	8.5183	1.18%
2022-08-30	8.445	-	-	8.350	8.425	2,327	19,491	8.3760	8.445	-	-	8.350	8.425	2,327	8.3760	-0.71%
2022-08-29	8.505	-	-	8.470	8.505	11,446	97,171	8.4895	8.505	-	-	8.470	8.505	11,446	8.4895	-1.85%
2022-08-26	8.665	-	8.740	8.640	8.745	2,837	24,552	8.6542	8.665	-	8.740	8.640	8.745	2,837	8.6542	0.99%
2022-08-25	8.580	-	-	8.425	8.510	893	7,566	8.4726	8.580	-	-	8.425	8.510	893	8.4726	2.69%
2022-08-24	8.355	-	8.410	8.350	8.515	11,582	97,326	8.4032	8.355	-	8.410	8.350	8.515	11,582	8.4032	-1.76%
2022-08-23	8.505	-	-	8.480	8.655	15,104	129,407	8.5677	8.505	-	-	8.480	8.655	15,104	8.5677	-1.85%
2022-08-22	8.665	-	8.670	8.590	8.710	14,071	121,126	8.6082	8.665	-	8.670	8.590	8.710	14,071	8.6082	-0.74%
2022-08-19	8.730	-	8.800	8.695	8.775	10,350	90,522	8.7461	8.730	-	8.800	8.695	8.775	10,350	8.7461	-1.08%
2022-08-18	8.825	-	8.925	8.775	8.855	4,051	35,736	8.8215	8.825	-	8.925	8.775	8.855	4,051	8.8215	-1.12%
2022-08-17	8.925	8.800	8.925	8.885	8.975	3,968	35,482	8.9420	8.925	8.800	8.925	8.885	8.975	3,968	8.9420	0.00%
2022-08-16	8.925	-	8.955	8.870	9.075	10,614	95,616	9.0085	8.925	-	8.955	8.870	9.075	10,614	9.0085	-1.16%
2022-08-15	9.030	-	-	9.030	9.130	46,550	421,909	9.0636	9.030	-	-	9.030	9.130	46,550	9.0636	-1.53%
2022-08-12	9.170	-	-	9.130	9.200	2,007	18,391	9.1634	9.170	-	-	9.130	9.200	2,007	9.1634	-0.33%
2022-08-11	9.200	9.060	9.220	9.050	9.230	6,244	56,724	9.0846	9.200	9.060	9.220	9.050	9.230	6,244	9.0846	3.49%
2022-08-10	8.890	-	-	8.860	9.100	5,359	48,283	9.0097	8.890	-	-	8.860	9.100	5,359	9.0097	-3.00%
2022-08-09	9.165	-	9.200	9.110	9.165	6,166	56,279	9.1273	9.165	-	9.200	9.110	9.165	6,166	9.1273	-0.16%
2022-08-08	9.180	-	9.215	9.150	9.255	1,892	17,388	9.1903	9.180	-	9.215	9.150	9.255	1,892	9.1903	0.11%
2022-08-05	9.170	9.120	-	9.125	9.220	11,800	107,883	9.1426	9.170	9.120	-	9.125	9.220	11,800	9.1426	3.56%
2022-08-04	8.855	-	-	8.720	8.890	26,558	234,707	8.8375	8.855	-	-	8.720	8.890	26,558	8.8375	2.49%
2022-08-03	8.640	-	-	8.635	8.720	9,678	83,815	8.6604	8.640	-	-	8.635	8.720	9,678	8.6604	0.52%
2022-08-02	8.595	8.500	8.670	8.500	8.680	8,674	74,588	8.5990	8.595	8.500	8.670	8.500	8.680	8,674	8.5990	-3.26%
2022-08-01	8.885	8.830	-	8.830	8.885	4,050	35,951	8.8768	8.885	8.830	-	8.830	8.885	4,050	8.8768	-0.67%
2022-07-29	8.945	8.930	-	8.920	9.160	22,328	202,362	9.0631	8.945	8.930	-	8.920	9.160	22,328	9.0631	-2.67%
2022-07-28	9.190	-	-	9.195	9.240	1,209	11,129	9.2051	9.190	-	-	9.195	9.240	1,209	9.2051	0.05%
2022-07-27	9.185	-	-	9.100	9.265	8,137	75,094	9.2287	9.185	-	-	9.100	9.265	8,137	9.2287	-1.18%
2022-07-26	9.295	-	9.365	9.255	9.360	13,670	126,950	9.2868	9.295	-	9.365	9.255	9.360	13,670	9.2868	-0.75%
2022-07-25	9.365	-	-	9.275	9.320	913	8,471	9.2782	9.365	-	-	9.275	9.320	913	9.2782	-0.69%
2022-07-22	9.430	-	9.660	9.415	9.680	11,740	111,413	9.4900	9.430	-	9.660	9.415	9.680	11,740	9.4900	-1.46%
2022-07-21	9.570	9.565	-	9.570	9.675	14,419	138,795	9.6258	9.570	9.565	-	9.570	9.675	14,419	9.6258	-0.57%
2022-07-20	9.625	-	-	9.630	9.680	3,350	32,392	9.6693	9.625	-	-	9.630	9.680	3,350	9.6693	2.28%
2022-07-19	9.410	-	-	9.380	9.435	2,727	25,589	9.3836	9.410	-	-	9.380	9.435	2,727	9.3836	-0.90%
2022-07-18	9.495	-	-	9.455	9.540	31,709	300,896	9.4893	9.495	-	-	9.455	9.540	31,709	9.4893	0.42%
2022-07-15	9.455	-	9.545	9.455	9.675	13,207	127,514	9.6550	9.455	-	9.545	9.455	9.675	13,207	9.6550	-3.08%
2022-07-14	9.755	9.740	-	9.615	9.845	37,620	367,022	9.7560	9.755	9.740	-	9.615	9.845	37,620	9.7560	2.58%
2022-07-13	9.510	-	-	9.480	9.650	4,851	46,408	9.5667	9.510	-	-	9.480	9.650	4,851	9.5667	0.05%
2022-07-12	9.505	-	9.540	9.480	9.720	42,893	409,649	9.5505	9.505	-	9.540	9.480	9.720	42,893	9.5505	-3.36%
2022-07-11	9.835	-	9.920	9.800	9.990	13,458	132,808	9.8683	9.835	-	9.920	9.800	9.990	13,458	9.8683	-1.55%
2022-07-08	9.990	-	-	9.955	10.12	14,894	150,081	10.077	9.990	-	-	9.955	10.12	14,894	10.077	-0.40%
2022-07-07	10.03	9.965	-	9.890	10.14	19,807	198,261	10.010	10.03	9.965	-	9.890	10.14	19,807	10.010	-2.15%
2022-07-06	10.25	10.22	10.28	10.10	10.52	62,959	653,024	10.372	10.25	10.22	10.28	10.10	10.52	62,959	10.372	0.29%
2022-07-05	10.22	10.15	10.30	9.950	10.24	86,500	878,629	10.158	10.22	10.15	10.30	9.950	10.24	86,500	10.158	1.39%
2022-07-04	10.08	-	-	9.555	10.09	22,570	224,541	9.9486	10.08	-	-	9.555	10.09	22,570	9.9486	5.49%
2022-06-30	9.555	-	9.690	9.455	9.620	21,807	207,435	9.5123	9.555	-	9.690	9.455	9.620	21,807	9.5123	1.81%
2022-06-29	9.385	-	-	9.385	9.575	5,000	47,396	9.4792	9.385	-	-	9.385	9.575	5,000	9.4792	-1.47%
2022-06-28	9.525	9.435	9.610	9.420	9.575	60,118	570,398	9.4880	9.525	9.435	9.610	9.420	9.575	60,118	9.4880	-0.88%
2022-06-27	9.610	9.550	9.670	9.510	9.715	69,425	667,195	9.6103	9.610	9.550	9.670	9.510	9.715	69,425	9.6103	1.69%
2022-06-24	9.450	9.450	-	9.100	9.455	65,319	612,128	9.3714	9.450	9.450	-	9.100	9.455	65,319	9.3714	5.29%
2022-06-23	8.975	8.935	-	8.860	8.970	20,409	182,092	8.9221	8.975	8.935	-	8.860	8.970	20,409	8.9221	1.64%
2022-06-22	8.830	-	8.845	8.830	9.110	38,942	348,400	8.9466	8.830	-	8.845	8.830	9.110	38,942	8.9466	-1.94%
2022-06-21	9.005	-	-	8.845	9.070	27,760	249,287	8.9801	9.005	-	-	8.845	9.070	27,760	8.9801	1.24%
2022-06-20	8.895	8.850	-	8.720	8.900	10,980	97,138	8.8468	8.895	8.850	-	8.720	8.900	10,980	8.8468	2.24%
2022-06-17	8.700	-	-	8.435	8.705	14,052	119,800	8.5255	8.700	-	-	8.435	8.705	14,052	8.5255	3.20%
2022-06-16	8.430	-	-	8.480	8.620	10,400	89,382	8.5944	8.430	-	-	8.480	8.620	10,400	8.5944	-0.35%
2022-06-15	8.460	-	-	8.330	8.550	7,304	61,140	8.3708	8.460	-	-	8.330	8.550	7,304	8.3708	1.68%
2022-06-14	8.320	-	-	8.190	8.330	3,318	27,407	8.2601	8.320	-	-	8.190	8.330	3,318	8.2601	-0.36%
2022-06-13	8.350	-	8.360	8.300	8.400	19,137	159,472	8.3332	8.350	-	8.360	8.300	8.400	19,137	8.3332	-3.91%
2022-06-10	8.690	-	-	8.590	8.735	19,100	165,364	8.6578	8.690	-	-	8.590	8.735	19,100	8.6578	-0.74%
2022-06-09	8.755	8.725	-	8.690	8.855	8,850	77,120	8.7141	8.755	8.725	-	8.690	8.855	8,850	8.7141	-0.79%
2022-06-08	8.825	8.795	-	8.620	8.890	21,891	192,252	8.7822	8.825	8.795	-	8.620	8.890	21,891	8.7822	4.19%
2022-06-07	8.470	8.420	-	8.345	8.490	80,549	679,578	8.4368	8.470	8.420	-	8.345	8.490	80,549	8.4368	0.06%
2022-06-06	8.465	8.325	-	8.305	8.430	5,100	42,368	8.3075	8.465	8.325	-	8.305	8.430	5,100	8.3075	4.76%
2022-06-02	8.080	8.010	-	7.990	8.110	79,350	639,209	8.0556	8.080	8.010	-	7.990	8.110	79,350	8.0556	-0.80%
2022-06-01	8.145	-	-	8.090	8.255	6,400	52,810	8.2516	8.145	-	-	8.090	8.255	6,400	8.2516	-1.33%
2022-05-31	8.255	-	-	8.040	8.320	67,340	555,021	8.2421	8.255	-	-	8.040	8.320	67,340	8.2421	1.41%
2022-05-30	8.140	8.000	-	7.960	8.130	20,316	162,983	8.0224	8.140	8.000	-	7.960	8.130	20,316	8.0224	2.39%
2022-05-27	7.950	-	-	7.935	8.040	11,450	91,709	8.0095	7.950	-	-	7.935	8.040	11,450	8.0095	1.15%
2022-05-26	7.860	-	-	7.785	8.010	65,540	514,324	7.8475	7.860	-	-	7.785	8.010	65,540	7.8475	-1.75%
2022-05-25	8.000	-	-	7.995	8.050	120,355	964,763	8.0160	8.000	-	-	7.995	8.050	120,355	8.0160	-0.81%
2022-05-24	8.065	-	8.215	8.065	8.385	23,392	191,048	8.1672	8.065	-	8.215	8.065	8.385	23,392	8.1672	-4.39%
2022-05-23	8.435	-	8.500	8.400	8.490	4,888	41,440	8.4779	8.435	-	8.500	8.400	8.490	4,888	8.4779	-0.35%
2022-05-20	8.465	-	-	8.265	8.465	22,650	189,911	8.3846	8.465	-	-	8.265	8.465	22,650	8.3846	4.96%
2022-05-19	8.065	-	-	7.940	8.070	10,989	87,750	7.9853	8.065	-	-	7.940	8.070	10,989	7.9853	-0.43%
2022-05-18	8.100	-	8.180	8.035	8.150	15,687	126,918	8.0906	8.100	-	8.180	8.035	8.150	15,687	8.0906	0.43%
2022-05-17	8.065	-	-	7.980	8.080	169,762	1,364,181	8.0358	8.065	-	-	7.980	8.080	169,762	8.0358	-0.55%
2022-05-16	8.110	-	8.200	8.105	8.140	5,910	48,036	8.1279	8.110	-	8.200	8.105	8.140	5,910	8.1279	-1.04%
2022-05-13	8.195	-	-	8.115	8.235	13,100	106,726	8.1470	8.195	-	-	8.115	8.235	13,100	8.1470	1.74%
2022-05-12	8.055	-	-	8.010	8.180	55,491	447,157	8.0582	8.055	-	-	8.010	8.180	55,491	8.0582	-1.04%
2022-05-11	8.140	7.650	-	8.135	8.440	69,249	572,467	8.2668	8.140	7.650	-	8.135	8.440	69,249	8.2668	2.33%
2022-05-10	7.955	7.650	-	7.830	8.060	124,485	992,791	7.9752	7.955	7.650	-	7.830	8.060	124,485	7.9752	-1.61%
2022-05-06	8.085	8.000	8.090	8.085	8.210	6,846	55,803	8.1512	8.085	8.000	8.090	8.085	8.210	6,846	8.1512	-3.69%
2022-05-05	8.395	-	8.500	8.395	8.500	18,400	155,815	8.4682	8.395	-	8.500	8.395	8.500	18,400	8.4682	-0.12%
2022-05-04	8.405	-	-	8.405	8.575	3,492	29,875	8.5553	8.405	-	-	8.405	8.575	3,492	8.5553	-1.87%
2022-05-03	8.565	-	-	8.450	8.650	14,012	119,832	8.5521	8.565	-	-	8.450	8.650	14,012	8.5521	-2.67%
2022-04-29	8.800	-	-	8.280	8.800	22,300	188,961	8.4736	8.800	-	-	8.280	8.800	22,300	8.4736	4.82%
2022-04-28	8.395	8.235	-	8.235	8.425	7,979	66,886	8.3828	8.395	8.235	-	8.235	8.425	7,979	8.3828	0.66%
2022-04-27	8.340	8.075	8.300	8.070	8.340	44,829	368,349	8.2168	8.340	8.075	8.300	8.070	8.340	44,829	8.2168	-0.42%
2022-04-26	8.375	8.250	-	8.360	8.560	127,683	1,075,100	8.4201	8.375	8.250	-	8.360	8.560	127,683	8.4201	1.52%
2022-04-25	8.250	-	8.580	8.210	8.590	65,029	548,113	8.4287	8.250	-	8.580	8.210	8.590	65,029	8.4287	-6.73%
2022-04-22	8.845	8.845	-	8.720	9.000	19,064	167,136	8.7671	8.845	8.845	-	8.720	9.000	19,064	8.7671	-1.12%
2022-04-21	8.945	-	-	8.905	9.215	46,979	426,510	9.0787	8.945	-	-	8.905	9.215	46,979	9.0787	-2.82%
2022-04-20	9.205	-	-	9.205	9.410	14,658	136,368	9.3033	9.205	-	-	9.205	9.410	14,658	9.3033	-0.38%
2022-04-19	9.240	-	9.310	9.225	9.535	39,587	370,916	9.3696	9.240	-	9.310	9.225	9.535	39,587	9.3696	-1.75%
2022-04-14	9.405	-	-	9.400	9.465	3,323	31,263	9.4081	9.405	-	-	9.400	9.465	3,323	9.4081	1.95%
2022-04-13	9.225	-	-	9.195	9.370	21,997	203,274	9.2410	9.225	-	-	9.195	9.370	21,997	9.2410	-3.20%
2022-04-12	9.530	-	9.580	9.395	9.620	21,981	208,267	9.4749	9.530	-	9.580	9.395	9.620	21,981	9.4749	1.44%
2022-04-11	9.395	9.300	-	9.370	9.710	49,436	470,831	9.5241	9.395	9.300	-	9.370	9.710	49,436	9.5241	-5.15%
2022-04-08	9.905	9.815	-	9.860	9.905	10,703	105,889	9.8934	9.905	9.815	-	9.860	9.905	10,703	9.8934	-0.90%
2022-04-07	9.995	-	10.00	9.990	10.19	13,616	136,798	10.047	9.995	-	10.00	9.990	10.19	13,616	10.047	-2.01%
2022-04-06	10.20	-	10.25	10.18	10.34	12,334	126,166	10.229	10.20	-	10.25	10.18	10.34	12,334	10.229	0.00%
2022-04-04	10.20	-	-	10.07	10.22	5,278	53,306	10.100	10.20	-	-	10.07	10.22	5,278	10.100	2.31%
2022-04-01	9.970	-	-	9.875	9.995	23,893	237,858	9.9551	9.970	-	-	9.875	9.995	23,893	9.9551	-2.25%
2022-03-31	10.20	10.18	10.43	10.17	10.30	11,786	120,553	10.228	10.20	10.18	10.43	10.17	10.30	11,786	10.228	-1.92%
2022-03-30	10.40	10.40	10.45	10.27	10.39	3,268	33,595	10.280	10.40	10.40	10.45	10.27	10.39	3,268	10.280	2.26%
2022-03-29	10.17	10.15	-	10.04	10.26	10,666	108,532	10.176	10.17	10.15	-	10.04	10.26	10,666	10.176	1.60%
2022-03-28	10.01	-	-	9.975	10.16	36,065	362,889	10.062	10.01	-	-	9.975	10.16	36,065	10.062	-1.38%
2022-03-25	10.15	-	10.23	10.13	10.52	18,832	194,450	10.326	10.15	-	10.23	10.13	10.52	18,832	10.326	-4.87%
2022-03-24	10.67	-	10.80	10.30	10.75	18,175	189,099	10.404	10.67	-	10.80	10.30	10.75	18,175	10.404	3.19%
2022-03-23	10.34	10.30	10.60	10.08	10.43	27,247	278,251	10.212	10.34	10.30	10.60	10.08	10.43	27,247	10.212	2.89%
2022-03-22	10.05	-	-	9.950	10.04	63,070	631,601	10.014	10.05	-	-	9.950	10.04	63,070	10.014	-0.30%
2022-03-21	10.08	-	-	9.990	10.13	40,564	408,039	10.059	10.08	-	-	9.990	10.13	40,564	10.059	1.00%
2022-03-18	9.980	9.650	-	9.700	10.02	65,983	655,784	9.9387	9.980	9.650	-	9.700	10.02	65,983	9.9387	1.84%
2022-03-17	9.800	9.645	-	9.575	9.885	75,072	727,114	9.6856	9.800	9.645	-	9.575	9.885	75,072	9.6856	5.77%
2022-03-16	9.265	9.050	-	8.515	9.265	106,550	938,742	8.8103	9.265	9.050	-	8.515	9.265	106,550	8.8103	10.23%
2022-03-15	8.405	-	8.710	8.360	8.955	190,570	1,634,971	8.5794	8.405	-	8.710	8.360	8.955	190,570	8.5794	-6.19%
2022-03-14	8.960	-	-	8.960	9.495	42,930	397,022	9.2481	8.960	-	-	8.960	9.495	42,930	9.2481	-6.23%
2022-03-11	9.555	-	-	9.155	9.610	96,479	905,599	9.3865	9.555	-	-	9.155	9.610	96,479	9.3865	0.53%
2022-03-10	9.505	-	-	9.500	9.560	26,011	247,967	9.5332	9.505	-	-	9.500	9.560	26,011	9.5332	3.94%
2022-03-09	9.145	-	-	9.010	9.330	16,450	150,281	9.1356	9.145	-	-	9.010	9.330	16,450	9.1356	-2.61%
2022-03-08	9.390	-	9.390	9.390	9.730	2,777	26,559	9.5639	9.390	-	9.390	9.390	9.730	2,777	9.5639	-2.90%
2022-03-07	9.670	-	9.715	9.655	9.840	38,174	372,317	9.7532	9.670	-	9.715	9.655	9.840	38,174	9.7532	-4.64%
2022-03-04	10.14	-	-	10.12	10.26	8,230	83,779	10.180	10.14	-	-	10.12	10.26	8,230	10.180	-3.43%
2022-03-03	10.50	10.50	-	10.47	10.59	75,845	796,703	10.504	10.50	10.50	-	10.47	10.59	75,845	10.504	-0.85%
2022-03-02	10.59	-	10.65	10.60	10.63	7,527	79,929	10.619	10.59	-	10.65	10.60	10.63	7,527	10.619	-1.40%
2022-03-01	10.74	-	-	10.69	10.75	1,650	17,674	10.712	10.74	-	-	10.69	10.75	1,650	10.712	1.42%
2022-02-28	10.59	-	10.70	10.50	10.61	20,636	217,955	10.562	10.59	-	10.70	10.50	10.61	20,636	10.562	-0.66%
2022-02-25	10.66	-	10.96	10.56	10.73	28,600	305,297	10.675	10.66	-	10.96	10.56	10.73	28,600	10.675	4.20%
2022-02-24	10.23	-	10.49	10.18	10.49	34,795	357,897	10.286	10.23	-	10.49	10.18	10.49	34,795	10.286	-3.76%
2022-02-23	10.63	10.62	-	10.52	10.64	13,768	145,394	10.560	10.63	10.62	-	10.52	10.64	13,768	10.560	3.10%
2022-02-22	10.31	-	10.40	10.25	10.41	31,960	329,496	10.310	10.31	-	10.40	10.25	10.41	31,960	10.310	-2.83%
2022-02-21	10.61	10.61	-	10.54	10.62	2,636	27,892	10.581	10.61	10.61	-	10.54	10.62	2,636	10.581	0.66%
2022-02-18	10.54	-	-	10.51	10.58	13,387	141,182	10.546	10.54	-	-	10.51	10.58	13,387	10.546	-1.03%
2022-02-17	10.65	-	-	10.52	10.66	22,490	238,066	10.585	10.65	-	-	10.52	10.66	22,490	10.585	0.66%
2022-02-16	10.58	-	-	10.51	10.58	72,244	761,496	10.541	10.58	-	-	10.51	10.58	72,244	10.541	2.12%
2022-02-15	10.36	10.33	10.45	9.910	10.35	33,477	341,813	10.210	10.36	10.33	10.45	9.910	10.35	33,477	10.210	4.38%
2022-02-14	9.925	9.900	9.960	9.910	10.01	12,237	122,089	9.9770	9.925	9.900	9.960	9.910	10.01	12,237	9.9770	-0.75%
2022-02-11	10.00	9.900	10.06	9.935	10.36	48,989	498,664	10.179	10.00	9.900	10.06	9.935	10.36	48,989	10.179	-4.40%
2022-02-10	10.46	-	-	10.28	10.49	77,270	802,847	10.390	10.46	-	-	10.28	10.49	77,270	10.390	1.06%
2022-02-09	10.35	10.29	-	10.30	10.38	17,657	182,860	10.356	10.35	10.29	-	10.30	10.38	17,657	10.356	-0.19%
2022-02-08	10.37	10.33	-	10.12	10.41	114,495	1,171,086	10.228	10.37	10.33	-	10.12	10.41	114,495	10.228	-2.81%
2022-02-07	10.67	-	-	10.62	10.78	6,115	65,335	10.684	10.67	-	-	10.62	10.78	6,115	10.684	0.19%
2022-02-04	10.65	-	-	10.58	10.66	6,875	73,004	10.619	10.65	-	-	10.58	10.66	6,875	10.619	2.21%
2022-01-31	10.42	-	-	10.34	10.43	23,250	241,714	10.396	10.42	-	-	10.34	10.43	23,250	10.396	1.66%
2022-01-28	10.25	-	-	10.25	10.43	55,195	572,522	10.373	10.25	-	-	10.25	10.43	55,195	10.373	-2.57%
2022-01-27	10.52	-	-	10.43	10.70	73,265	774,320	10.569	10.52	-	-	10.43	10.70	73,265	10.569	-3.22%
2022-01-26	10.87	-	10.91	10.86	11.22	71,513	787,908	11.018	10.87	-	10.91	10.86	11.22	71,513	11.018	-3.38%
2022-01-25	11.25	-	11.36	11.17	11.49	41,284	470,934	11.407	11.25	-	11.36	11.17	11.49	41,284	11.407	-3.10%
2022-01-24	11.61	-	11.63	11.61	11.81	19,633	229,956	11.713	11.61	-	11.63	11.61	11.81	19,633	11.713	-1.28%
2022-01-21	11.76	-	-	11.70	11.83	15,245	178,930	11.737	11.76	-	-	11.70	11.83	15,245	11.737	-1.18%
2022-01-20	11.90	11.84	11.95	11.90	11.95	2,588	30,859	11.924	11.90	11.84	11.95	11.90	11.95	2,588	11.924	0.85%
2022-01-19	11.80	-	11.83	11.77	12.01	15,424	182,687	11.844	11.80	-	11.83	11.77	12.01	15,424	11.844	-1.83%
2022-01-18	12.02	11.89	-	12.00	12.10	11,306	136,505	12.074	12.02	11.89	-	12.00	12.10	11,306	12.074	-0.83%
2022-01-17	12.12	-	-	12.09	12.25	96,979	1,177,692	12.144	12.12	-	-	12.09	12.25	96,979	12.144	-1.06%
2022-01-14	12.25	12.22	-	12.00	12.25	6,611	80,177	12.128	12.25	12.22	-	12.00	12.25	6,611	12.128	0.66%
2022-01-13	12.17	-	12.50	12.13	12.42	19,690	243,152	12.349	12.17	-	12.50	12.13	12.42	19,690	12.349	-2.09%
2022-01-12	12.43	12.43	12.45	12.36	12.50	17,327	215,453	12.435	12.43	12.43	12.45	12.36	12.50	17,327	12.435	1.22%
2022-01-11	12.28	12.06	12.33	12.17	12.32	9,148	111,948	12.237	12.28	12.06	12.33	12.17	12.32	9,148	12.237	1.15%
2022-01-10	12.14	-	12.20	11.81	12.20	41,567	503,481	12.113	12.14	-	12.20	11.81	12.20	41,567	12.113	2.88%
2022-01-07	11.80	11.55	-	11.70	11.87	24,152	284,013	11.759	11.80	11.55	-	11.70	11.87	24,152	11.759	1.03%
2022-01-06	11.68	11.48	-	11.51	11.68	14,711	170,422	11.585	11.68	11.48	-	11.51	11.68	14,711	11.585	-0.85%
2022-01-05	11.78	11.65	-	11.73	11.84	19,880	234,195	11.780	11.78	11.65	-	11.73	11.84	19,880	11.780	-2.32%
2022-01-04	12.06	12.00	12.21	12.03	12.45	27,726	338,456	12.207	12.06	12.00	12.21	12.03	12.45	27,726	12.207	-3.13%
2022-01-03	12.45	12.40	-	12.42	12.62	10,872	135,988	12.508	12.45	12.40	-	12.42	12.62	10,872	12.508	-1.27%
2021-12-31	12.61	-	-	12.58	12.68	8,484	107,099	12.624	12.61	-	-	12.58	12.68	8,484	12.624	1.45%
2021-12-30	12.43	12.33	-	12.33	12.45	15,180	188,200	12.398	12.43	12.33	-	12.33	12.45	15,180	12.398	0.32%
2021-12-29	12.39	-	12.41	12.37	12.54	33,842	421,368	12.451	12.39	-	12.41	12.37	12.54	33,842	12.451	-0.56%
2021-12-28	12.46	12.43	12.48	12.29	12.51	265,653	3,291,296	12.389	12.46	12.43	12.48	12.29	12.51	265,653	12.389	-0.08%
2021-12-24	12.47	12.46	12.48	12.41	12.55	109,414	1,363,198	12.459	12.47	12.46	12.48	12.41	12.55	109,414	12.459	0.08%
2021-12-23	12.46	-	12.47	12.44	12.67	175,235	2,191,728	12.507	12.46	-	12.47	12.44	12.67	175,235	12.507	-1.11%
2021-12-22	12.60	12.55	12.66	12.37	12.67	140,185	1,763,014	12.576	12.60	12.55	12.66	12.37	12.67	140,185	12.576	-0.16%
2021-12-21	12.62	12.37	12.62	12.48	12.65	213,368	2,684,625	12.582	12.62	12.37	12.62	12.48	12.65	213,368	12.582	0.88%
2021-12-20	12.51	-	12.54	12.47	12.88	312,847	3,934,423	12.576	12.51	-	12.54	12.47	12.88	312,847	12.576	-2.04%
2021-12-17	12.77	12.70	12.83	12.68	13.10	89,998	1,154,352	12.826	12.77	12.70	12.83	12.68	13.10	89,998	12.826	-0.39%
2021-12-16	12.82	12.74	12.84	12.56	12.83	148,617	1,883,864	12.676	12.82	12.74	12.84	12.56	12.83	148,617	12.676	1.26%
2021-12-15	12.66	12.66	12.70	12.50	13.37	108,740	1,416,868	13.030	12.66	12.66	12.70	12.50	13.37	108,740	13.030	-5.45%
2021-12-14	13.39	13.35	13.43	13.29	13.46	76,822	1,030,367	13.412	13.39	13.35	13.43	13.29	13.46	76,822	13.412	0.45%
2021-12-13	13.33	-	13.37	13.31	13.60	71,749	964,620	13.444	13.33	-	13.37	13.31	13.60	71,749	13.444	-1.55%
2021-12-10	13.54	-	13.67	13.52	13.70	35,300	480,554	13.613	13.54	-	13.67	13.52	13.70	35,300	13.613	-2.66%
2021-12-09	13.91	13.91	-	13.50	13.94	69,795	964,257	13.816	13.91	13.91	-	13.50	13.94	69,795	13.816	3.19%
2021-12-08	13.48	13.41	-	13.43	13.57	67,032	905,350	13.506	13.48	13.41	-	13.43	13.57	67,032	13.506	1.35%
2021-12-07	13.30	13.23	-	13.16	13.29	54,918	727,058	13.239	13.30	13.23	-	13.16	13.29	54,918	13.239	0.53%
2021-12-06	13.23	-	13.25	13.21	13.51	79,991	1,063,450	13.295	13.23	-	13.25	13.21	13.51	79,991	13.295	-4.27%
2021-12-03	13.82	-	-	13.69	13.85	69,115	951,039	13.760	13.82	-	-	13.69	13.85	69,115	13.760	0.29%
2021-12-02	13.78	-	13.84	13.77	14.03	20,577	285,260	13.863	13.78	-	13.84	13.77	14.03	20,577	13.863	-1.36%
2021-12-01	13.97	-	14.07	13.97	14.15	53,143	746,695	14.051	13.97	-	14.07	13.97	14.15	53,143	14.051	-1.13%
2021-11-30	14.13	-	14.20	13.95	14.16	25,933	364,890	14.070	14.13	-	14.20	13.95	14.16	25,933	14.070	-0.21%
2021-11-29	14.16	14.00	14.60	14.09	14.45	51,726	736,024	14.229	14.16	14.00	14.60	14.09	14.45	51,726	14.229	0.78%
2021-11-26	14.05	-	14.21	14.03	14.23	32,494	459,534	14.142	14.05	-	14.21	14.03	14.23	32,494	14.142	-0.64%
2021-11-25	14.14	-	-	13.89	14.19	24,784	348,333	14.055	14.14	-	-	13.89	14.19	24,784	14.055	2.17%
2021-11-24	13.84	-	13.93	13.66	13.94	22,143	306,329	13.834	13.84	-	13.93	13.66	13.94	22,143	13.834	0.65%
2021-11-23	13.75	-	13.90	13.71	13.81	30,964	426,133	13.762	13.75	-	13.90	13.71	13.81	30,964	13.762	-1.43%
2021-11-22	13.95	13.90	13.98	13.93	14.07	33,088	462,527	13.979	13.95	13.90	13.98	13.93	14.07	33,088	13.979	-1.62%
2021-11-19	14.18	14.15	14.30	14.10	14.24	64,449	912,287	14.155	14.18	14.15	14.30	14.10	14.24	64,449	14.155	0.00%
2021-11-18	14.18	-	14.22	14.17	14.39	66,181	941,606	14.228	14.18	-	14.22	14.17	14.39	66,181	14.228	-2.34%
2021-11-17	14.52	14.43	14.53	14.41	14.57	54,911	795,026	14.478	14.52	14.43	14.53	14.41	14.57	54,911	14.478	0.62%
2021-11-16	14.43	14.24	14.58	14.12	14.52	44,763	646,174	14.435	14.43	14.24	14.58	14.12	14.52	44,763	14.435	2.92%
2021-11-15	14.02	13.95	14.06	13.95	14.05	22,878	320,650	14.016	14.02	13.95	14.06	13.95	14.05	22,878	14.016	2.49%
2021-11-12	13.68	13.67	13.74	13.67	13.77	42,282	579,716	13.711	13.68	13.67	13.74	13.67	13.77	42,282	13.711	-0.15%
2021-11-11	13.70	13.60	13.90	13.60	13.90	33,248	455,887	13.712	13.70	13.60	13.90	13.60	13.90	33,248	13.712	-1.58%
2021-11-10	13.92	-	13.94	13.24	13.94	64,637	875,812	13.550	13.92	-	13.94	13.24	13.94	64,637	13.550	4.11%
2021-11-09	13.37	13.28	13.40	13.05	13.37	69,228	915,398	13.223	13.37	13.28	13.40	13.05	13.37	69,228	13.223	2.37%
2021-11-08	13.06	13.01	13.08	12.96	13.17	83,835	1,091,584	13.021	13.06	13.01	13.08	12.96	13.17	83,835	13.021	-3.55%
2021-11-05	13.54	-	13.61	13.50	13.69	53,769	732,691	13.627	13.54	-	13.61	13.50	13.69	53,769	13.627	-0.95%
2021-11-04	13.67	-	13.69	13.56	13.75	89,533	1,219,265	13.618	13.67	-	13.69	13.56	13.75	89,533	13.618	0.59%
2021-11-03	13.59	13.39	13.65	13.50	13.72	77,663	1,054,591	13.579	13.59	13.39	13.65	13.50	13.72	77,663	13.579	1.49%
2021-11-02	13.39	13.30	13.42	13.38	13.76	60,598	822,335	13.570	13.39	13.30	13.42	13.38	13.76	60,598	13.570	-1.98%
2021-11-01	13.66	-	-	13.62	13.96	29,749	408,272	13.724	13.66	-	-	13.62	13.96	29,749	13.724	-2.36%
2021-10-29	13.99	-	14.00	13.69	14.01	35,596	494,720	13.898	13.99	-	14.00	13.69	14.01	35,596	13.898	0.50%
2021-10-28	13.92	13.80	13.97	13.84	13.99	101,216	1,406,054	13.892	13.92	13.80	13.97	13.84	13.99	101,216	13.892	-1.56%
2021-10-27	14.14	14.06	14.13	14.07	14.46	88,797	1,257,373	14.160	14.14	14.06	14.13	14.07	14.46	88,797	14.160	-2.42%
2021-10-26	14.49	14.38	14.50	14.42	14.63	61,146	885,942	14.489	14.49	14.38	14.50	14.42	14.63	61,146	14.489	0.21%
2021-10-25	14.46	14.28	14.59	14.42	14.61	280,937	4,074,546	14.503	14.46	14.28	14.59	14.42	14.61	280,937	14.503	-0.34%
2021-10-22	14.51	14.48	-	14.42	14.52	35,892	518,523	14.447	14.51	14.48	-	14.42	14.52	35,892	14.447	0.76%
2021-10-21	14.40	14.25	-	14.28	14.53	75,724	1,092,477	14.427	14.40	14.25	-	14.28	14.53	75,724	14.427	-0.89%
2021-10-20	14.53	14.38	-	14.34	14.58	37,167	536,939	14.447	14.53	14.38	-	14.34	14.58	37,167	14.447	0.62%
2021-10-19	14.44	14.30	14.52	14.27	14.45	28,619	409,937	14.324	14.44	14.30	14.52	14.27	14.45	28,619	14.324	1.91%
2021-10-18	14.17	14.10	-	14.01	14.17	61,397	865,323	14.094	14.17	14.10	-	14.01	14.17	61,397	14.094	-0.63%
2021-10-15	14.26	14.15	-	14.10	14.29	40,963	582,381	14.217	14.26	14.15	-	14.10	14.29	40,963	14.217	0.14%
2021-10-12	14.24	-	14.46	14.21	14.49	51,436	738,423	14.356	14.24	-	14.46	14.21	14.49	51,436	14.356	-0.90%
2021-10-11	14.37	14.30	14.37	14.41	14.62	16,500	239,971	14.544	14.37	14.30	14.37	14.41	14.62	16,500	14.544	-0.42%
2021-10-08	14.43	14.40	14.52	14.34	14.52	44,239	637,968	14.421	14.43	14.40	14.52	14.34	14.52	44,239	14.421	-0.14%
2021-10-07	14.45	14.43	14.48	14.25	14.45	10,974	157,963	14.394	14.45	14.43	14.48	14.25	14.45	10,974	14.394	2.48%
2021-10-06	14.10	13.90	14.25	14.02	14.27	83,465	1,176,180	14.092	14.10	13.90	14.25	14.02	14.27	83,465	14.092	-1.19%
2021-10-05	14.27	14.25	-	14.17	14.37	39,485	563,893	14.281	14.27	14.25	-	14.17	14.37	39,485	14.281	-0.42%
2021-10-04	14.33	-	-	14.39	14.76	2,800	40,428	14.439	14.33	-	-	14.39	14.76	2,800	14.439	-3.04%
2021-09-30	14.78	14.76	14.85	14.59	14.81	67,036	984,994	14.694	14.78	14.76	14.85	14.59	14.81	67,036	14.694	2.43%
2021-09-29	14.43	14.43	-	14.42	14.54	21,291	309,130	14.519	14.43	14.43	-	14.42	14.54	21,291	14.519	-2.76%
2021-09-28	14.84	14.83	14.92	14.69	14.95	58,056	862,746	14.861	14.84	14.83	14.92	14.69	14.95	58,056	14.861	-0.27%
2021-09-27	14.88	14.76	14.97	14.85	15.19	31,696	473,624	14.943	14.88	14.76	14.97	14.85	15.19	31,696	14.943	0.95%
2021-09-24	14.74	-	14.76	14.71	15.04	44,372	659,301	14.858	14.74	-	14.76	14.71	15.04	44,372	14.858	-0.34%
2021-09-23	14.79	14.73	14.83	14.73	14.94	43,780	648,084	14.803	14.79	14.73	14.83	14.73	14.94	43,780	14.803	-0.34%
2021-09-21	14.84	-	-	14.72	15.00	4,750	70,662	14.876	14.84	-	-	14.72	15.00	4,750	14.876	0.54%
2021-09-20	14.76	14.73	14.80	14.66	15.00	39,050	576,217	14.756	14.76	14.73	14.80	14.66	15.00	39,050	14.756	-3.59%
2021-09-17	15.31	15.18	15.31	14.44	15.32	133,240	2,019,959	15.160	15.31	15.18	15.31	14.44	15.32	133,240	15.160	6.39%
2021-09-16	14.39	14.31	-	14.28	14.50	58,278	839,903	14.412	14.39	14.31	-	14.28	14.50	58,278	14.412	-1.03%
2021-09-15	14.54	14.52	14.63	14.51	14.75	41,780	612,061	14.650	14.54	14.52	14.63	14.51	14.75	41,780	14.650	-1.42%
2021-09-14	14.75	-	14.85	14.69	14.91	9,640	142,762	14.809	14.75	-	14.85	14.69	14.91	9,640	14.809	1.03%
2021-09-13	14.60	-	14.81	14.52	14.92	20,038	294,969	14.720	14.60	-	14.81	14.52	14.92	20,038	14.720	-1.75%
2021-09-10	14.86	14.73	-	14.74	14.87	32,896	487,100	14.807	14.86	14.73	-	14.74	14.87	32,896	14.807	0.27%
2021-09-09	14.82	-	14.96	14.77	15.03	14,536	216,188	14.873	14.82	-	14.96	14.77	15.03	14,536	14.873	-0.80%
2021-09-08	14.94	-	15.00	14.94	15.18	25,387	382,840	15.080	14.94	-	15.00	14.94	15.18	25,387	15.080	-1.39%
2021-09-07	15.15	15.08	15.16	15.00	15.17	37,737	569,782	15.099	15.15	15.08	15.16	15.00	15.17	37,737	15.099	-0.20%
2021-09-06	15.18	15.11	15.20	14.81	15.21	70,814	1,069,306	15.100	15.18	15.11	15.20	14.81	15.21	70,814	15.100	4.40%
2021-09-03	14.54	-	14.55	14.34	14.61	26,499	382,913	14.450	14.54	-	14.55	14.34	14.61	26,499	14.450	0.90%
2021-09-02	14.41	-	-	14.32	14.67	60,648	876,140	14.446	14.41	-	-	14.32	14.67	60,648	14.446	-1.17%
2021-09-01	14.58	14.29	-	14.25	14.78	64,788	942,613	14.549	14.58	14.29	-	14.25	14.78	64,788	14.549	1.18%
2021-08-31	14.41	14.33	14.56	14.20	14.58	67,845	976,207	14.389	14.41	14.33	14.56	14.20	14.58	67,845	14.389	-0.89%
2021-08-30	14.54	14.30	14.56	14.34	14.62	50,695	733,304	14.465	14.54	14.30	14.56	14.34	14.62	50,695	14.465	0.69%
2021-08-27	14.44	14.00	14.45	14.36	14.75	29,771	432,937	14.542	14.44	14.00	14.45	14.36	14.75	29,771	14.542	-1.63%
2021-08-26	14.68	-	14.70	14.50	14.85	70,635	1,031,045	14.597	14.68	-	14.70	14.50	14.85	70,635	14.597	-1.94%
2021-08-25	14.97	14.93	15.10	14.91	15.18	103,192	1,547,671	14.998	14.97	14.93	15.10	14.91	15.18	103,192	14.998	-0.86%
2021-08-24	15.10	15.04	15.13	14.80	15.12	54,708	819,164	14.973	15.10	15.04	15.13	14.80	15.12	54,708	14.973	4.50%
2021-08-23	14.45	14.28	14.48	14.00	14.53	118,741	1,712,570	14.423	14.45	14.28	14.48	14.00	14.53	118,741	14.423	2.19%
2021-08-20	14.14	14.03	14.21	13.91	14.76	243,873	3,424,056	14.040	14.14	14.03	14.21	13.91	14.76	243,873	14.040	-5.10%
2021-08-19	14.90	14.83	14.94	14.85	15.16	180,964	2,712,925	14.992	14.90	14.83	14.94	14.85	15.16	180,964	14.992	0.07%
2021-08-18	14.89	14.83	15.03	14.88	15.10	90,075	1,347,664	14.962	14.89	14.83	15.03	14.88	15.10	90,075	14.962	0.07%
2021-08-17	14.88	14.81	14.95	14.77	15.44	214,172	3,247,148	15.161	14.88	14.81	14.95	14.77	15.44	214,172	15.161	-3.12%
2021-08-16	15.36	15.28	15.40	15.33	15.47	2,200	33,810	15.368	15.36	15.28	15.40	15.33	15.47	2,200	15.368	-1.16%
2021-08-13	15.54	15.40	15.56	15.45	15.72	19,939	310,449	15.570	15.54	15.40	15.56	15.45	15.72	19,939	15.570	0.13%
2021-08-12	15.52	15.48	15.62	15.49	15.87	124,283	1,936,497	15.581	15.52	15.48	15.62	15.49	15.87	124,283	15.581	-3.06%
2021-08-11	16.01	16.00	16.04	16.01	16.41	40,534	657,002	16.209	16.01	16.00	16.04	16.01	16.41	40,534	16.209	-3.61%
2021-08-10	16.61	-	-	16.36	16.61	28,304	466,354	16.477	16.61	-	-	16.36	16.61	28,304	16.477	2.09%
2021-08-09	16.27	16.26	16.46	16.21	16.45	81,512	1,331,003	16.329	16.27	16.26	16.46	16.21	16.45	81,512	16.329	-1.15%
2021-08-06	16.46	16.43	16.49	16.36	16.91	61,936	1,019,049	16.453	16.46	16.43	16.49	16.36	16.91	61,936	16.453	-3.46%
2021-08-05	17.05	-	17.40	17.00	17.38	92,274	1,581,743	17.142	17.05	-	17.40	17.00	17.38	92,274	17.142	-0.06%
2021-08-04	17.06	17.01	17.10	16.77	17.18	117,087	1,994,332	17.033	17.06	17.01	17.10	16.77	17.18	117,087	17.033	1.01%
2021-08-03	16.89	16.77	17.00	16.26	16.97	166,149	2,796,660	16.832	16.89	16.77	17.00	16.26	16.97	166,149	16.832	3.87%
2021-08-02	16.26	16.13	-	15.62	16.32	193,857	3,089,642	15.938	16.26	16.13	-	15.62	16.32	193,857	15.938	2.14%
2021-07-30	15.92	15.90	15.93	15.60	15.92	37,335	588,738	15.769	15.92	15.90	15.93	15.60	15.92	37,335	15.769	-2.15%
2021-07-29	16.27	16.00	16.29	15.96	16.28	107,389	1,737,004	16.175	16.27	16.00	16.29	15.96	16.28	107,389	16.175	7.11%
2021-07-28	15.19	15.05	-	14.60	15.21	148,499	2,218,177	14.937	15.19	15.05	-	14.60	15.21	148,499	14.937	5.71%
2021-07-27	14.37	14.24	14.39	14.27	15.42	181,937	2,714,827	14.922	14.37	14.24	14.39	14.27	15.42	181,937	14.922	-7.35%
2021-07-26	15.51	15.20	15.55	15.35	16.23	67,630	1,056,859	15.627	15.51	15.20	15.55	15.35	16.23	67,630	15.627	-6.34%
2021-07-23	16.56	16.52	16.58	16.51	16.92	88,372	1,466,922	16.599	16.56	16.52	16.58	16.51	16.92	88,372	16.599	-1.84%
2021-07-22	16.87	16.80	17.00	16.85	17.19	40,547	688,132	16.971	16.87	16.80	17.00	16.85	17.19	40,547	16.971	-1.80%
2021-07-21	17.18	17.02	17.19	17.09	17.25	48,026	824,511	17.168	17.18	17.02	17.19	17.09	17.25	48,026	17.168	-0.12%
2021-07-20	17.20	17.13	-	17.12	17.51	49,211	851,351	17.300	17.20	17.13	-	17.12	17.51	49,211	17.300	-0.35%
2021-07-19	17.26	-	17.31	17.17	17.32	20,557	354,885	17.263	17.26	-	17.31	17.17	17.32	20,557	17.263	-0.06%
2021-07-16	17.27	17.00	17.30	17.20	17.38	26,140	451,433	17.270	17.27	17.00	17.30	17.20	17.38	26,140	17.270	0.06%
2021-07-15	17.26	17.19	17.30	17.11	17.32	81,567	1,403,482	17.206	17.26	17.19	17.30	17.11	17.32	81,567	17.206	-0.29%
2021-07-14	17.31	17.25	17.38	17.30	17.59	67,540	1,176,092	17.413	17.31	17.25	17.38	17.30	17.59	67,540	17.413	0.46%
2021-07-13	17.23	17.22	17.30	17.18	17.43	161,346	2,788,422	17.282	17.23	17.22	17.30	17.18	17.43	161,346	17.282	0.76%
2021-07-12	17.10	17.09	17.20	16.64	17.26	209,031	3,589,548	17.172	17.10	17.09	17.20	16.64	17.26	209,031	17.172	2.33%
2021-07-09	16.71	16.71	16.74	16.14	16.76	181,892	3,028,974	16.653	16.71	16.71	16.74	16.14	16.76	181,892	16.653	1.52%
2021-07-08	16.46	16.45	16.70	16.43	17.10	109,820	1,827,917	16.645	16.46	16.45	16.70	16.43	17.10	109,820	16.645	-2.72%
2021-07-07	16.92	16.80	-	16.73	17.00	82,068	1,385,068	16.877	16.92	16.80	-	16.73	17.00	82,068	16.877	1.26%
2021-07-06	16.71	16.61	16.70	16.36	17.04	101,384	1,683,589	16.606	16.71	16.61	16.70	16.36	17.04	101,384	16.606	-2.62%
2021-07-05	17.16	17.10	17.37	17.14	17.43	84,984	1,462,060	17.204	17.16	17.10	17.37	17.14	17.43	84,984	17.204	-1.15%
2021-07-02	17.36	17.28	17.50	17.25	17.78	102,992	1,795,429	17.433	17.36	17.28	17.50	17.25	17.78	102,992	17.433	-1.81%
2021-06-30	17.68	17.63	17.82	17.60	17.84	86,347	1,530,496	17.725	17.68	17.63	17.82	17.60	17.84	86,347	17.725	-0.34%
2021-06-29	17.74	17.71	17.74	17.71	18.04	60,394	1,080,664	17.894	17.74	17.71	17.74	17.71	18.04	60,394	17.894	-1.99%
2021-06-28	18.10	18.10	18.13	17.88	18.15	94,176	1,695,381	18.002	18.10	18.10	18.13	17.88	18.15	94,176	18.002	1.80%
2021-06-25	17.78	17.76	17.80	17.49	17.78	58,485	1,032,625	17.656	17.78	17.76	17.80	17.49	17.78	58,485	17.656	2.60%
2021-06-24	17.33	17.31	17.35	17.19	17.44	84,493	1,466,010	17.351	17.33	17.31	17.35	17.19	17.44	84,493	17.351	-0.52%
2021-06-23	17.42	17.40	17.45	17.41	17.68	63,233	1,109,409	17.545	17.42	17.40	17.45	17.41	17.68	63,233	17.545	0.23%
2021-06-22	17.38	17.32	17.55	16.98	17.42	152,565	2,632,860	17.257	17.38	17.32	17.55	16.98	17.42	152,565	17.257	0.93%
2021-06-21	17.22	17.18	-	16.86	17.48	238,558	4,117,399	17.260	17.22	17.18	-	16.86	17.48	238,558	17.260	1.00%
2021-06-18	17.05	16.99	17.50	16.72	17.05	39,246	664,082	16.921	17.05	16.99	17.50	16.72	17.05	39,246	16.921	2.40%
2021-06-17	16.65	16.65	-	16.63	16.80	63,724	1,065,166	16.715	16.65	16.65	-	16.63	16.80	63,724	16.715	-0.42%
2021-06-16	16.72	16.70	17.15	16.72	17.24	121,035	2,040,903	16.862	16.72	16.70	17.15	16.72	17.24	121,035	16.862	-3.69%
2021-06-15	17.36	-	17.38	17.36	17.82	79,880	1,406,141	17.603	17.36	-	17.38	17.36	17.82	79,880	17.603	-3.66%
2021-06-11	18.02	17.85	18.10	17.74	18.19	61,540	1,105,045	17.957	18.02	17.85	18.10	17.74	18.19	61,540	17.957	1.01%
2021-06-10	17.84	17.73	17.86	17.74	17.88	80,391	1,432,249	17.816	17.84	17.73	17.86	17.74	17.88	80,391	17.816	1.13%
2021-06-09	17.64	17.60	17.70	17.33	17.65	44,737	784,142	17.528	17.64	17.60	17.70	17.33	17.65	44,737	17.528	1.09%
2021-06-08	17.45	17.38	17.51	17.42	17.86	30,365	534,475	17.602	17.45	17.38	17.51	17.42	17.86	30,365	17.602	-1.36%
2021-06-07	17.69	17.69	17.71	17.46	17.74	29,999	529,017	17.634	17.69	17.69	17.71	17.46	17.74	29,999	17.634	0.63%
2021-06-04	17.58	17.52	17.60	17.33	17.75	45,706	806,116	17.637	17.58	17.52	17.60	17.33	17.75	45,706	17.637	0.29%
2021-06-03	17.53	-	17.64	17.53	18.00	42,859	759,849	17.729	17.53	-	17.64	17.53	18.00	42,859	17.729	-2.01%
2021-06-02	17.89	17.85	18.00	17.88	18.31	74,149	1,343,362	18.117	17.89	17.85	18.00	17.88	18.31	74,149	18.117	-1.70%
2021-06-01	18.20	18.20	18.22	17.88	18.23	131,880	2,392,963	18.145	18.20	18.20	18.22	17.88	18.23	131,880	18.145	1.00%
2021-05-31	18.02	17.92	18.05	17.45	18.18	157,398	2,829,450	17.976	18.02	17.92	18.05	17.45	18.18	157,398	17.976	2.91%
2021-05-28	17.51	17.44	17.60	17.38	17.91	105,467	1,869,471	17.726	17.51	17.44	17.60	17.38	17.91	105,467	17.726	-1.52%
2021-05-27	17.78	17.70	17.90	17.52	17.79	100,866	1,786,768	17.714	17.78	17.70	17.90	17.52	17.79	100,866	17.714	0.57%
2021-05-26	17.68	17.68	17.70	17.45	17.70	48,987	862,097	17.598	17.68	17.68	17.70	17.45	17.70	48,987	17.598	0.00%
2021-05-25	17.68	17.62	17.70	17.19	17.69	120,579	2,120,680	17.587	17.68	17.62	17.70	17.19	17.69	120,579	17.587	2.85%
2021-05-24	17.19	17.07	17.70	16.72	17.20	36,288	619,892	17.083	17.19	17.07	17.70	16.72	17.20	36,288	17.083	0.47%
2021-05-21	17.11	-	17.16	16.98	17.29	154,295	2,651,909	17.187	17.11	-	17.16	16.98	17.29	154,295	17.187	0.77%
2021-05-20	16.98	-	17.02	16.97	17.30	154,761	2,646,203	17.099	16.98	-	17.02	16.97	17.30	154,761	17.099	-1.39%
2021-05-18	17.22	17.14	17.29	16.99	17.42	227,679	3,910,822	17.177	17.22	17.14	17.29	16.99	17.42	227,679	17.177	-0.63%
2021-05-17	17.33	-	17.39	17.29	17.50	129,587	2,252,354	17.381	17.33	-	17.39	17.29	17.50	129,587	17.381	1.58%
2021-05-14	17.06	17.00	17.11	16.49	17.10	97,975	1,658,439	16.927	17.06	17.00	17.11	16.49	17.10	97,975	16.927	4.47%
2021-05-13	16.33	16.30	16.45	16.24	16.52	13,136	215,266	16.387	16.33	16.30	16.45	16.24	16.52	13,136	16.387	-1.09%
2021-05-12	16.51	15.74	16.56	16.08	16.51	41,427	668,566	16.138	16.51	15.74	16.56	16.08	16.51	41,427	16.138	3.51%
2021-05-11	15.95	15.74	16.05	15.62	16.09	23,275	370,657	15.925	15.95	15.74	16.05	15.62	16.09	23,275	15.925	-0.62%
2021-05-10	16.05	14.00	16.07	15.95	16.32	28,998	468,868	16.169	16.05	14.00	16.07	15.95	16.32	28,998	16.169	2.03%
2021-05-07	15.73	14.00	15.74	15.71	16.26	162,696	2,602,212	15.994	15.73	14.00	15.74	15.71	16.26	162,696	15.994	-2.18%
2021-05-06	16.08	15.93	-	15.84	16.33	46,976	754,591	16.063	16.08	15.93	-	15.84	16.33	46,976	16.063	-1.53%
2021-05-05	16.33	-	16.62	16.25	16.58	145,000	2,381,675	16.425	16.33	-	16.62	16.25	16.58	145,000	16.425	-2.97%
2021-05-04	16.83	16.75	16.84	16.74	16.85	34,049	571,699	16.790	16.83	16.75	16.84	16.74	16.85	34,049	16.790	-0.36%
2021-05-03	16.89	-	16.90	16.80	17.10	19,845	337,581	17.011	16.89	-	16.90	16.80	17.10	19,845	17.011	-0.65%
2021-04-30	17.00	16.98	17.05	16.85	17.16	40,874	696,520	17.041	17.00	16.98	17.05	16.85	17.16	40,874	17.041	0.41%
2021-04-29	16.93	16.90	16.97	16.80	17.05	32,887	556,822	16.931	16.93	16.90	16.97	16.80	17.05	32,887	16.931	0.06%
2021-04-28	16.92	16.89	16.93	16.51	16.96	22,241	372,717	16.758	16.92	16.89	16.93	16.51	16.96	22,241	16.758	2.17%
2021-04-27	16.56	16.51	-	16.05	16.58	63,379	1,041,796	16.438	16.56	16.51	-	16.05	16.58	63,379	16.438	1.66%
2021-04-26	16.29	-	16.60	16.28	16.82	46,692	777,549	16.653	16.29	-	16.60	16.28	16.82	46,692	16.653	-0.79%
2021-04-23	16.42	16.22	-	16.16	16.43	87,240	1,421,264	16.291	16.42	16.22	-	16.16	16.43	87,240	16.291	3.27%
2021-04-22	15.90	15.89	15.96	15.60	15.96	61,256	969,340	15.824	15.90	15.89	15.96	15.60	15.96	61,256	15.824	2.65%
2021-04-21	15.49	15.38	15.53	15.26	15.55	17,019	261,927	15.390	15.49	15.38	15.53	15.26	15.55	17,019	15.390	-0.06%
2021-04-20	15.50	15.40	15.51	15.39	15.58	64,591	998,862	15.464	15.50	15.40	15.51	15.39	15.58	64,591	15.464	-0.32%
2021-04-19	15.55	15.54	15.70	15.11	15.59	23,269	360,771	15.504	15.55	15.54	15.70	15.11	15.59	23,269	15.504	2.10%
2021-04-16	15.23	15.15	15.23	15.04	15.26	40,116	610,436	15.217	15.23	15.15	15.23	15.04	15.26	40,116	15.217	0.13%
2021-04-15	15.21	15.03	-	14.99	15.24	60,217	911,936	15.144	15.21	15.03	-	14.99	15.24	60,217	15.144	0.13%
2021-04-14	15.19	13.80	-	15.12	15.30	56,780	862,013	15.182	15.19	13.80	-	15.12	15.30	56,780	15.182	2.36%
2021-04-13	14.84	14.84	14.90	14.33	15.13	50,782	757,901	14.925	14.84	14.84	14.90	14.33	15.13	50,782	14.925	-0.54%
2021-04-12	14.92	14.68	15.00	14.85	15.23	14,895	222,615	14.946	14.92	14.68	15.00	14.85	15.23	14,895	14.946	-1.84%
2021-04-09	15.20	15.10	15.32	15.03	15.50	21,307	323,745	15.194	15.20	15.10	15.32	15.03	15.50	21,307	15.194	-2.56%
2021-04-08	15.60	15.58	-	15.32	15.61	55,922	869,591	15.550	15.60	15.58	-	15.32	15.61	55,922	15.550	1.89%
2021-04-07	15.31	15.29	-	15.10	15.35	77,547	1,179,057	15.204	15.31	15.29	-	15.10	15.35	77,547	15.204	-1.80%
2021-04-01	15.59	15.52	-	15.30	15.59	49,605	766,215	15.446	15.59	15.52	-	15.30	15.59	49,605	15.446	3.18%
2021-03-31	15.11	15.04	-	14.92	15.16	98,396	1,483,863	15.081	15.11	15.04	-	14.92	15.16	98,396	15.081	0.53%
2021-03-30	15.03	15.00	15.14	15.03	15.27	19,787	299,976	15.160	15.03	15.00	15.14	15.03	15.27	19,787	15.160	1.35%
2021-03-29	14.83	14.81	14.92	14.81	15.10	56,997	852,605	14.959	14.83	14.81	14.92	14.81	15.10	56,997	14.959	-1.66%
2021-03-26	15.08	13.55	-	14.70	15.41	317,868	4,790,820	15.072	15.08	13.55	-	14.70	15.41	317,868	15.072	5.16%
2021-03-25	14.34	13.70	-	14.02	14.40	50,350	716,040	14.221	14.34	13.70	-	14.02	14.40	50,350	14.221	-0.55%
2021-03-24	14.42	13.70	14.50	14.34	14.63	108,545	1,563,884	14.408	14.42	13.70	14.50	14.34	14.63	108,545	14.408	-2.10%
2021-03-23	14.73	13.70	14.87	14.61	15.06	39,819	585,768	14.711	14.73	13.70	14.87	14.61	15.06	39,819	14.711	-0.74%
2021-03-22	14.84	14.70	-	14.66	15.03	13,850	205,138	14.811	14.84	14.70	-	14.66	15.03	13,850	14.811	0.95%
2021-03-19	14.70	14.66	-	14.54	14.85	19,250	282,958	14.699	14.70	14.66	-	14.54	14.85	19,250	14.699	-3.03%
2021-03-18	15.16	15.11	15.23	14.98	15.23	122,350	1,851,756	15.135	15.16	15.11	15.23	14.98	15.23	122,350	15.135	2.29%
2021-03-17	14.82	14.81	-	14.50	14.85	11,100	163,506	14.730	14.82	14.81	-	14.50	14.85	11,100	14.730	0.41%
2021-03-16	14.76	14.76	-	14.53	14.90	59,500	879,046	14.774	14.76	14.76	-	14.53	14.90	59,500	14.774	2.79%
2021-03-15	14.36	14.31	14.70	14.33	14.97	66,050	967,225	14.644	14.36	14.31	14.70	14.33	14.97	66,050	14.644	-2.31%
2021-03-12	14.70	14.70	14.87	14.70	15.24	50,150	752,847	15.012	14.70	14.70	14.87	14.70	15.24	50,150	15.012	-2.46%
2021-03-11	15.07	14.85	-	14.53	15.26	158,400	2,366,427	14.940	15.07	14.85	-	14.53	15.26	158,400	14.940	4.44%
2021-03-10	14.43	14.42	14.60	14.38	14.58	30,550	443,137	14.505	14.43	14.42	14.60	14.38	14.58	30,550	14.505	2.70%
2021-03-09	14.05	13.55	14.30	13.84	14.50	47,600	673,609	14.151	14.05	13.55	14.30	13.84	14.50	47,600	14.151	-1.54%
2021-03-08	14.27	14.22	14.24	14.22	15.30	156,100	2,270,813	14.547	14.27	14.22	14.24	14.22	15.30	156,100	14.547	-5.56%
2021-03-05	15.11	15.05	15.21	14.81	15.28	94,800	1,427,383	15.057	15.11	15.05	15.21	14.81	15.28	94,800	15.057	-2.14%
2021-03-04	15.44	15.43	-	15.35	16.18	73,050	1,133,276	15.514	15.44	15.43	-	15.35	16.18	73,050	15.514	-4.57%
2021-03-03	16.18	16.15	-	15.91	16.20	24,700	396,890	16.068	16.18	16.15	-	15.91	16.20	24,700	16.068	0.50%
2021-03-02	16.10	16.05	16.35	15.97	16.46	211,900	3,411,926	16.102	16.10	16.05	16.35	15.97	16.46	211,900	16.102	-1.41%
2021-03-01	16.33	16.23	16.36	16.08	16.33	3,800	61,476	16.178	16.33	16.23	16.36	16.08	16.33	3,800	16.178	2.58%
2021-02-26	15.92	15.90	15.92	15.90	16.41	79,250	1,274,127	16.077	15.92	15.90	15.92	15.90	16.41	79,250	16.077	-3.69%
2021-02-25	16.53	16.50	16.57	16.48	16.98	126,250	2,098,261	16.620	16.53	16.50	16.57	16.48	16.98	126,250	16.620	0.61%
2021-02-24	16.43	16.20	16.44	16.26	17.08	213,050	3,512,331	16.486	16.43	16.20	16.44	16.26	17.08	213,050	16.486	-3.81%
2021-02-23	17.08	17.03	17.09	16.79	17.30	130,550	2,231,224	17.091	17.08	17.03	17.09	16.79	17.30	130,550	17.091	0.83%
2021-02-22	16.94	-	17.00	16.94	17.78	135,000	2,329,908	17.259	16.94	-	17.00	16.94	17.78	135,000	17.259	-4.83%
2021-02-19	17.80	17.80	-	17.44	17.98	85,800	1,514,182	17.648	17.80	17.80	-	17.44	17.98	85,800	17.648	-1.33%
2021-02-18	18.04	18.00	18.09	18.02	18.99	186,000	3,418,582	18.379	18.04	18.00	18.09	18.02	18.99	186,000	18.379	-8.33%
2021-02-17	19.68	19.55	-	19.14	19.68	91,750	1,784,619	19.451	19.68	19.55	-	19.14	19.68	91,750	19.451	0.31%
2021-02-16	19.62	19.54	19.90	19.10	20.30	138,100	2,696,301	19.524	19.62	19.54	19.90	19.10	20.30	138,100	19.524	3.48%
2021-02-11	18.96	18.94	-	18.81	19.04	85,200	1,612,587	18.927	18.96	18.94	-	18.81	19.04	85,200	18.927	0.16%
2021-02-10	18.93	18.93	19.00	18.22	18.97	77,650	1,452,654	18.708	18.93	18.93	19.00	18.22	18.97	77,650	18.708	3.61%
2021-02-09	18.27	18.22	18.27	18.02	18.27	98,450	1,790,920	18.191	18.27	18.22	18.27	18.02	18.27	98,450	18.191	1.33%
2021-02-08	18.03	17.99	18.08	17.89	18.11	133,700	2,407,037	18.003	18.03	17.99	18.08	17.89	18.11	133,700	18.003	1.18%
2021-02-05	17.82	17.57	17.85	17.56	18.06	104,350	1,864,971	17.872	17.82	17.57	17.85	17.56	18.06	104,350	17.872	2.12%
2021-02-04	17.45	17.41	17.57	17.30	17.86	96,300	1,690,432	17.554	17.45	17.41	17.57	17.30	17.86	96,300	17.554	-1.52%
2021-02-03	17.72	17.72	17.77	17.27	17.79	52,900	932,715	17.632	17.72	17.72	17.77	17.27	17.79	52,900	17.632	2.84%
2021-02-02	17.23	17.21	17.32	17.08	17.42	115,000	1,987,771	17.285	17.23	17.21	17.32	17.08	17.42	115,000	17.285	2.74%
2021-02-01	16.77	16.75	16.83	16.54	16.91	153,000	2,568,561	16.788	16.77	16.75	16.83	16.54	16.91	153,000	16.788	2.51%
2021-01-29	16.36	16.23	16.50	16.16	16.67	76,100	1,251,936	16.451	16.36	16.23	16.50	16.16	16.67	76,100	16.451	0.49%
2021-01-28	16.28	16.27	16.30	16.22	16.90	357,950	5,997,791	16.756	16.28	16.27	16.30	16.22	16.90	357,950	16.756	-5.73%
2021-01-27	17.27	17.20	17.40	17.01	17.60	107,900	1,866,337	17.297	17.27	17.20	17.40	17.01	17.60	107,900	17.297	-1.76%
2021-01-26	17.58	17.55	17.70	17.47	18.35	149,650	2,643,040	17.661	17.58	17.55	17.70	17.47	18.35	149,650	17.661	-3.46%
2021-01-25	18.21	18.20	18.35	18.10	18.35	181,460	3,315,288	18.270	18.21	18.20	18.35	18.10	18.35	181,460	18.270	1.68%
2021-01-22	17.91	17.76	-	17.49	18.04	143,600	2,561,288	17.836	17.91	17.76	-	17.49	18.04	143,600	17.836	2.46%
2021-01-21	17.48	17.44	-	17.30	17.52	144,450	2,516,288	17.420	17.48	17.44	-	17.30	17.52	144,450	17.420	1.75%
2021-01-20	17.18	16.90	-	16.50	17.20	121,150	2,060,669	17.009	17.18	16.90	-	16.50	17.20	121,150	17.009	4.95%
2021-01-19	16.37	16.34	16.60	16.29	16.60	108,450	1,781,511	16.427	16.37	16.34	16.60	16.29	16.60	108,450	16.427	0.31%
2021-01-18	16.32	16.28	16.38	16.08	16.40	118,450	1,927,457	16.272	16.32	16.28	16.38	16.08	16.40	118,450	16.272	2.13%
2021-01-15	15.98	15.92	16.02	15.86	16.28	195,500	3,124,228	15.981	15.98	15.92	16.02	15.86	16.28	195,500	15.981	-0.37%
2021-01-14	16.04	16.01	16.20	15.80	16.10	79,650	1,274,316	15.999	16.04	16.01	16.20	15.80	16.10	79,650	15.999	1.26%
2021-01-13	15.84	15.83	15.86	15.80	16.12	110,500	1,765,051	15.973	15.84	15.83	15.86	15.80	16.12	110,500	15.973	-0.50%
2021-01-12	15.92	15.90	15.93	15.68	15.95	118,520	1,879,579	15.859	15.92	15.90	15.93	15.68	15.95	118,520	15.859	2.51%
2021-01-11	15.53	-	15.60	15.47	16.39	222,030	3,516,127	15.836	15.53	-	15.60	15.47	16.39	222,030	15.836	-1.40%
2021-01-08	15.75	15.68	15.95	15.65	15.97	144,150	2,278,794	15.808	15.75	15.68	15.95	15.65	15.97	144,150	15.808	1.81%
2021-01-07	15.47	15.40	15.50	15.35	15.64	153,100	2,369,321	15.476	15.47	15.40	15.50	15.35	15.64	153,100	15.476	-0.71%
2021-01-06	15.58	15.56	15.61	15.42	15.68	160,700	2,500,991	15.563	15.58	15.56	15.61	15.42	15.68	160,700	15.563	-0.38%
2021-01-05	15.64	15.62	15.66	15.29	15.69	112,450	1,737,873	15.455	15.64	15.62	15.66	15.29	15.69	112,450	15.455	0.97%
2021-01-04	15.49	15.48	15.49	15.32	15.53	143,250	2,214,204	15.457	15.49	15.48	15.49	15.32	15.53	143,250	15.457	0.98%
2020-12-31	15.34	15.30	15.45	15.30	15.39	5,500	84,224	15.313	15.34	15.30	15.45	15.30	15.39	5,500	15.313	1.46%
2020-12-30	15.12	15.10	15.15	15.01	15.16	49,450	746,119	15.088	15.12	15.10	15.15	15.01	15.16	49,450	15.088	1.89%
2020-12-29	14.84	14.81	14.90	14.82	15.04	57,100	849,436	14.876	14.84	14.81	14.90	14.82	15.04	57,100	14.876	-0.34%
2020-12-28	14.89	14.88	14.91	14.78	15.20	136,700	2,056,982	15.047	14.89	14.88	14.91	14.78	15.20	136,700	15.047	0.88%
2020-12-24	14.76	14.66	14.78	14.56	14.87	82,500	1,217,625	14.759	14.76	14.66	14.78	14.56	14.87	82,500	14.759	0.75%
2020-12-23	14.65	14.63	14.75	14.60	14.77	106,750	1,565,643	14.666	14.65	14.63	14.75	14.60	14.77	106,750	14.666	0.27%
2020-12-22	14.61	14.60	14.70	14.60	15.00	151,650	2,244,436	14.800	14.61	14.60	14.70	14.60	15.00	151,650	14.800	-0.81%
2020-12-21	14.73	14.68	14.73	14.57	14.76	144,500	2,119,887	14.670	14.73	14.68	14.73	14.57	14.76	144,500	14.670	2.08%
2020-12-18	14.43	14.40	14.47	14.43	14.61	119,900	1,735,182	14.472	14.43	14.40	14.47	14.43	14.61	119,900	14.472	0.14%
2020-12-17	14.41	14.36	14.44	14.32	14.50	100,200	1,443,268	14.404	14.41	14.36	14.44	14.32	14.50	100,200	14.404	3.37%
2020-12-16	13.94	13.90	13.95	13.74	13.96	88,950	1,233,592	13.868	13.94	13.90	13.95	13.74	13.96	88,950	13.868	2.50%
2020-12-15	13.60	13.56	13.63	13.22	13.68	92,600	1,255,037	13.553	13.60	13.56	13.63	13.22	13.68	92,600	13.553	3.11%
2020-12-14	13.19	13.11	13.27	12.95	13.31	77,250	1,017,865	13.176	13.19	13.11	13.27	12.95	13.31	77,250	13.176	-1.05%
2020-12-11	13.33	13.31	13.33	13.28	13.48	49,550	661,880	13.358	13.33	13.31	13.33	13.28	13.48	49,550	13.358	0.60%
2020-12-10	13.25	13.22	13.26	13.15	13.28	97,050	1,284,004	13.230	13.25	13.22	13.26	13.15	13.28	97,050	13.230	-0.75%
2020-12-09	13.35	13.30	13.37	13.34	13.67	89,450	1,204,269	13.463	13.35	13.30	13.37	13.34	13.67	89,450	13.463	-1.77%
2020-12-08	13.59	13.53	13.59	13.52	13.68	368,750	5,013,681	13.596	13.59	13.53	13.59	13.52	13.68	368,750	13.596	-0.22%
2020-12-07	13.62	13.61	13.65	13.44	13.62	90,650	1,229,867	13.567	13.62	13.61	13.65	13.44	13.62	90,650	13.567	-0.44%
2020-12-04	13.68	13.65	13.68	13.49	13.70	52,900	720,338	13.617	13.68	13.65	13.68	13.49	13.70	52,900	13.617	1.48%
2020-12-03	13.48	13.35	13.69	12.94	13.57	96,250	1,270,794	13.203	13.48	13.35	13.69	12.94	13.57	96,250	13.203	1.74%
2020-12-02	13.25	13.23	13.30	13.17	13.46	42,900	568,742	13.257	13.25	13.23	13.30	13.17	13.46	42,900	13.257	-2.57%
2020-12-01	13.60	13.58	13.62	13.39	13.62	90,500	1,228,044	13.570	13.60	13.58	13.62	13.39	13.62	90,500	13.570	1.80%
2020-11-30	13.36	13.36	13.40	13.25	13.43	40,400	539,628	13.357	13.36	13.36	13.40	13.25	13.43	40,400	13.357	1.60%
2020-11-27	13.15	13.10	13.15	12.95	13.15	35,900	468,154	13.041	13.15	13.10	13.15	12.95	13.15	35,900	13.041	0.46%
2020-11-26	13.09	13.07	13.10	13.00	13.21	63,050	823,513	13.061	13.09	13.07	13.10	13.00	13.21	63,050	13.061	-0.08%
2020-11-25	13.10	13.10	13.15	13.01	13.37	102,650	1,346,082	13.113	13.10	13.10	13.15	13.01	13.37	102,650	13.113	-2.24%
2020-11-24	13.40	13.36	13.40	13.32	13.86	133,600	1,792,456	13.417	13.40	13.36	13.40	13.32	13.86	133,600	13.417	-3.39%
2020-11-23	13.87	13.84	13.87	13.80	13.97	44,250	614,599	13.889	13.87	13.84	13.87	13.80	13.97	44,250	13.889	-0.57%
2020-11-20	13.95	13.94	13.98	13.86	14.03	40,350	563,233	13.959	13.95	13.94	13.98	13.86	14.03	40,350	13.959	0.94%
2020-11-19	13.82	13.81	13.83	13.62	13.93	45,700	629,039	13.765	13.82	13.81	13.83	13.62	13.93	45,700	13.765	0.36%
2020-11-18	13.77	13.75	13.91	13.66	14.02	51,050	705,206	13.814	13.77	13.75	13.91	13.66	14.02	51,050	13.814	-0.72%
2020-11-17	13.87	13.85	14.00	13.76	14.00	41,650	577,205	13.858	13.87	13.85	14.00	13.76	14.00	41,650	13.858	-2.32%
2020-11-16	14.20	14.16	14.20	14.10	14.21	19,250	272,733	14.168	14.20	14.16	14.20	14.10	14.21	19,250	14.168	1.14%
2020-11-13	14.04	14.00	14.05	13.95	14.07	44,100	617,606	14.005	14.04	14.00	14.05	13.95	14.07	44,100	14.005	0.29%
2020-11-12	14.00	13.70	14.03	14.00	14.13	39,400	553,492	14.048	14.00	13.70	14.03	14.00	14.13	39,400	14.048	1.67%
2020-11-11	13.77	13.75	13.81	13.77	14.13	48,350	672,250	13.904	13.77	13.75	13.81	13.77	14.13	48,350	13.904	-3.71%
2020-11-10	14.30	14.25	14.30	14.21	14.54	77,850	1,113,904	14.308	14.30	14.25	14.30	14.21	14.54	77,850	14.308	-1.72%
2020-11-09	14.55	14.50	14.57	14.29	14.65	118,050	1,715,676	14.533	14.55	14.50	14.57	14.29	14.65	118,050	14.533	2.32%
2020-11-06	14.22	14.20	14.43	14.05	14.48	94,500	1,343,670	14.219	14.22	14.20	14.43	14.05	14.48	94,500	14.219	-2.54%
2020-11-05	14.59	14.57	14.59	14.35	14.60	80,000	1,157,834	14.473	14.59	14.57	14.59	14.35	14.60	80,000	14.473	3.33%
2020-11-04	14.12	14.03	14.20	13.95	14.20	69,800	983,246	14.087	14.12	14.03	14.20	13.95	14.20	69,800	14.087	1.00%
2020-11-03	13.98	13.98	-	13.93	14.08	37,400	522,462	13.970	13.98	13.98	-	13.93	14.08	37,400	13.970	0.00%
2020-11-02	13.98	13.94	14.06	13.90	14.12	45,100	629,948	13.968	13.98	13.94	14.06	13.90	14.12	45,100	13.968	-0.71%
2020-10-30	14.08	-	14.30	14.05	14.37	32,150	457,902	14.243	14.08	-	14.30	14.05	14.37	32,150	14.243	-2.56%
2020-10-29	14.45	14.37	-	14.09	14.52	60,300	869,307	14.416	14.45	14.37	-	14.09	14.52	60,300	14.416	1.90%
2020-10-28	14.18	14.16	-	14.03	14.26	28,650	406,634	14.193	14.18	14.16	-	14.03	14.26	28,650	14.193	0.07%
2020-10-27	14.17	14.01	-	13.90	14.17	52,750	743,198	14.089	14.17	14.01	-	13.90	14.17	52,750	14.089	1.36%
2020-10-23	13.98	13.91	14.00	13.86	14.37	20,200	284,748	14.096	13.98	13.91	14.00	13.86	14.37	20,200	14.096	-2.65%
2020-10-22	14.36	14.36	14.44	14.20	14.46	30,150	432,508	14.345	14.36	14.36	14.44	14.20	14.46	30,150	14.345	-1.51%
2020-10-21	14.58	14.50	14.62	14.38	14.65	72,550	1,054,923	14.541	14.58	14.50	14.62	14.38	14.65	72,550	14.541	2.46%
2020-10-20	14.23	14.18	14.35	14.06	14.23	31,950	451,826	14.142	14.23	14.18	14.35	14.06	14.23	31,950	14.142	0.14%
2020-10-19	14.21	14.21	14.23	14.20	14.49	25,700	368,325	14.332	14.21	14.21	14.23	14.20	14.49	25,700	14.332	-1.93%
2020-10-16	14.49	14.41	-	14.48	14.66	32,000	465,392	14.544	14.49	14.41	-	14.48	14.66	32,000	14.544	-1.70%
2020-10-15	14.74	14.75	14.90	14.60	14.80	85,500	1,257,755	14.711	14.74	14.75	14.90	14.60	14.80	85,500	14.711	-0.20%
2020-10-14	14.77	14.76	14.91	14.71	14.90	140,500	2,084,761	14.838	14.77	14.76	14.91	14.71	14.90	140,500	14.838	-0.67%
2020-10-12	14.87	14.87	15.00	14.54	14.94	122,100	1,802,775	14.765	14.87	14.87	15.00	14.54	14.94	122,100	14.765	3.91%
2020-10-09	14.31	14.25	14.31	14.24	14.38	900	12,846	14.273	14.31	14.25	14.31	14.24	14.38	900	14.273	1.56%
2020-10-08	14.09	14.04	14.15	13.99	14.09	13,500	189,466	14.035	14.09	14.04	14.15	13.99	14.09	13,500	14.035	0.00%
2020-10-07	14.09	14.05	14.09	13.95	14.10	19,350	271,501	14.031	14.09	14.05	14.09	13.95	14.10	19,350	14.031	-0.07%
2020-10-06	14.10	14.08	14.20	14.00	14.10	49,250	692,553	14.062	14.10	14.08	14.20	14.00	14.10	49,250	14.062	2.69%
2020-10-05	13.73	13.30	14.00	13.71	13.89	33,150	457,824	13.811	13.73	13.30	14.00	13.71	13.89	33,150	13.811	0.51%
2020-09-30	13.66	13.30	13.71	13.60	13.80	750	10,338	13.784	13.66	13.30	13.71	13.60	13.80	750	13.784	0.74%
2020-09-29	13.56	13.51	13.59	13.52	13.68	24,450	332,392	13.595	13.56	13.51	13.59	13.52	13.68	24,450	13.595	-2.38%
2020-09-28	13.89	13.70	13.89	13.73	13.93	39,950	553,097	13.845	13.89	13.70	13.89	13.73	13.93	39,950	13.845	-0.43%
2020-09-25	13.95	13.95	14.00	13.86	14.09	81,600	1,139,496	13.964	13.95	13.95	14.00	13.86	14.09	81,600	13.964	0.36%
2020-09-24	13.90	13.30	13.90	13.90	14.17	43,650	610,866	13.995	13.90	13.30	13.90	13.90	14.17	43,650	13.995	-2.39%
2020-09-23	14.24	14.05	14.24	13.61	14.25	86,900	1,225,743	14.105	14.24	14.05	14.24	13.61	14.25	86,900	14.105	4.32%
2020-09-22	13.65	13.60	13.65	13.60	13.87	71,550	982,765	13.735	13.65	13.60	13.65	13.60	13.87	71,550	13.735	-1.09%
2020-09-21	13.80	-	13.90	13.80	14.11	48,400	675,466	13.956	13.80	-	13.90	13.80	14.11	48,400	13.956	-0.86%
2020-09-18	13.92	13.91	-	13.62	13.98	58,450	806,978	13.806	13.92	13.91	-	13.62	13.98	58,450	13.806	2.81%
2020-09-17	13.54	13.50	-	13.36	13.77	61,150	823,979	13.475	13.54	13.50	-	13.36	13.77	61,150	13.475	-2.73%
2020-09-16	13.92	13.84	13.95	13.81	13.92	31,400	435,444	13.868	13.92	13.84	13.95	13.81	13.92	31,400	13.868	0.65%
2020-09-15	13.83	13.78	14.00	13.48	13.84	88,100	1,203,956	13.666	13.83	13.78	14.00	13.48	13.84	88,100	13.666	2.83%
2020-09-14	13.45	13.42	13.54	13.40	13.68	20,800	281,313	13.525	13.45	13.42	13.54	13.40	13.68	20,800	13.525	0.37%
2020-09-11	13.40	13.37	-	13.27	13.41	18,850	251,681	13.352	13.40	13.37	-	13.27	13.41	18,850	13.352	1.52%
2020-09-10	13.20	13.10	13.23	13.15	13.53	124,650	1,666,269	13.368	13.20	13.10	13.23	13.15	13.53	124,650	13.368	0.76%
2020-09-09	13.10	13.05	13.10	12.97	13.50	59,150	776,442	13.127	13.10	13.05	13.10	12.97	13.50	59,150	13.127	-3.68%
2020-09-08	13.60	13.58	-	13.52	13.68	69,050	937,370	13.575	13.60	13.58	-	13.52	13.68	69,050	13.575	1.72%
2020-09-07	13.37	-	13.40	13.36	14.10	68,450	938,316	13.708	13.37	-	13.40	13.36	14.10	68,450	13.708	-5.18%
2020-09-04	14.10	14.08	14.10	13.81	14.10	34,800	483,991	13.908	14.10	14.08	14.10	13.81	14.10	34,800	13.908	-1.67%
2020-09-03	14.34	14.33	14.41	14.19	14.46	71,550	1,027,442	14.360	14.34	14.33	14.41	14.19	14.46	71,550	14.360	-0.14%
2020-09-02	14.36	14.35	14.41	14.00	14.38	114,400	1,619,842	14.159	14.36	14.35	14.41	14.00	14.38	114,400	14.159	0.70%
2020-09-01	14.26	14.23	14.26	14.11	14.45	106,250	1,512,013	14.231	14.26	14.23	14.26	14.11	14.45	106,250	14.231	-1.18%
2020-08-31	14.43	14.43	14.57	14.43	14.80	99,400	1,455,940	14.647	14.43	14.43	14.57	14.43	14.80	99,400	14.647	-1.57%
2020-08-28	14.66	14.67	14.70	14.21	14.80	83,150	1,217,444	14.642	14.66	14.67	14.70	14.21	14.80	83,150	14.642	2.52%
2020-08-27	14.30	14.27	-	14.02	14.31	113,950	1,618,530	14.204	14.30	14.27	-	14.02	14.31	113,950	14.204	1.42%
2020-08-26	14.10	14.08	14.15	14.09	14.38	121,900	1,733,542	14.221	14.10	14.08	14.15	14.09	14.38	121,900	14.221	0.00%
2020-08-25	14.10	14.10	14.25	14.06	14.28	59,200	837,942	14.154	14.10	14.10	14.25	14.06	14.28	59,200	14.154	-0.84%
2020-08-24	14.22	14.20	-	13.95	14.25	94,700	1,340,400	14.154	14.22	14.20	-	13.95	14.25	94,700	14.154	0.35%
2020-08-21	14.17	14.15	14.23	14.09	14.23	58,450	827,815	14.163	14.17	14.15	14.23	14.09	14.23	58,450	14.163	1.07%
2020-08-20	14.02	13.99	14.29	13.95	14.24	95,700	1,348,351	14.089	14.02	13.99	14.29	13.95	14.24	95,700	14.089	-1.89%
2020-08-19	14.29	14.24	-	14.13	14.33	54,800	780,968	14.251	14.29	14.24	-	14.13	14.33	54,800	14.251	-0.63%
2020-08-18	14.38	14.36	14.38	14.35	14.83	62,850	908,259	14.451	14.38	14.36	14.38	14.35	14.83	62,850	14.451	1.91%
2020-08-17	14.11	14.04	-	13.86	14.13	7,950	111,526	14.028	14.11	14.04	-	13.86	14.13	7,950	14.028	1.36%
2020-08-14	13.92	13.92	14.00	13.73	13.99	56,550	784,943	13.881	13.92	13.92	14.00	13.73	13.99	56,550	13.881	1.24%
2020-08-13	13.75	13.69	-	13.70	14.03	64,250	892,279	13.888	13.75	13.69	-	13.70	14.03	64,250	13.888	-0.65%
2020-08-12	13.84	13.84	14.00	13.65	14.12	74,550	1,032,582	13.851	13.84	13.84	14.00	13.65	14.12	74,550	13.851	-4.16%
2020-08-11	14.44	14.39	14.85	14.36	14.73	61,750	902,571	14.617	14.44	14.39	14.85	14.36	14.73	61,750	14.617	-0.69%
2020-08-10	14.54	14.52	14.59	14.29	14.76	96,150	1,393,659	14.495	14.54	14.52	14.59	14.29	14.76	96,150	14.495	-1.49%
2020-08-07	14.76	14.78	14.80	14.42	15.30	97,650	1,433,623	14.681	14.76	14.78	14.80	14.42	15.30	97,650	14.681	-1.40%
2020-08-06	14.97	14.93	15.30	14.84	15.77	97,250	1,476,646	15.184	14.97	14.93	15.30	14.84	15.77	97,250	15.184	-2.28%
2020-08-05	15.32	15.30	15.41	14.83	15.38	114,350	1,739,769	15.214	15.32	15.30	15.41	14.83	15.38	114,350	15.214	1.52%
2020-08-04	15.09	15.07	15.10	15.00	15.38	180,450	2,743,439	15.203	15.09	15.07	15.10	15.00	15.38	180,450	15.203	0.27%
2020-08-03	15.05	15.05	-	14.60	15.05	119,050	1,763,341	14.812	15.05	15.05	-	14.60	15.05	119,050	14.812	1.76%
2020-07-31	14.79	14.58	14.79	14.30	14.79	96,500	1,400,684	14.515	14.79	14.58	14.79	14.30	14.79	96,500	14.515	2.64%
2020-07-30	14.41	14.33	14.58	14.33	14.82	143,300	2,084,801	14.549	14.41	14.33	14.58	14.33	14.82	143,300	14.549	0.63%
2020-07-29	14.32	14.31	14.33	13.85	14.32	100,700	1,423,933	14.140	14.32	14.31	14.33	13.85	14.32	100,700	14.140	0.99%
2020-07-28	14.18	14.15	-	13.80	14.20	168,350	2,358,578	14.010	14.18	14.15	-	13.80	14.20	168,350	14.010	3.13%
2020-07-27	13.75	-	13.93	13.70	14.10	80,300	1,111,059	13.836	13.75	-	13.93	13.70	14.10	80,300	13.836	-0.22%
2020-07-24	13.78	13.68	13.78	13.63	14.39	139,050	1,937,452	13.933	13.78	13.68	13.78	13.63	14.39	139,050	13.933	-6.19%
2020-07-23	14.69	14.67	14.69	14.21	14.73	107,300	1,556,353	14.505	14.69	14.67	14.69	14.21	14.73	107,300	14.505	3.89%
2020-07-22	14.14	-	14.19	14.13	14.61	188,650	2,724,181	14.440	14.14	-	14.19	14.13	14.61	188,650	14.440	-0.98%
2020-07-21	14.28	14.24	14.40	13.76	14.35	205,350	2,904,895	14.146	14.28	14.24	14.40	13.76	14.35	205,350	14.146	4.69%
2020-07-20	13.64	13.61	13.64	13.56	14.00	192,950	2,633,818	13.650	13.64	13.61	13.64	13.56	14.00	192,950	13.650	-3.26%
2020-07-17	14.10	14.09	14.25	13.48	14.15	208,800	2,899,222	13.885	14.10	14.09	14.25	13.48	14.15	208,800	13.885	4.83%
2020-07-16	13.45	13.42	14.36	13.39	14.59	183,200	2,552,366	13.932	13.45	13.42	14.36	13.39	14.59	183,200	13.932	-7.50%
2020-07-15	14.54	14.54	15.00	14.40	15.00	276,250	4,038,749	14.620	14.54	14.54	15.00	14.40	15.00	276,250	14.620	2.47%
2020-07-14	14.19	14.16	14.23	14.02	14.60	202,050	2,876,746	14.238	14.19	14.16	14.23	14.02	14.60	202,050	14.238	-1.25%
2020-07-13	14.37	14.36	14.43	14.07	14.80	282,700	4,097,513	14.494	14.37	14.36	14.43	14.07	14.80	282,700	14.494	0.98%
2020-07-10	14.23	14.20	14.36	13.76	14.36	267,900	3,825,072	14.278	14.23	14.20	14.36	13.76	14.36	267,900	14.278	0.49%
2020-07-09	14.16	14.11	-	13.34	14.16	336,500	4,671,801	13.884	14.16	14.11	-	13.34	14.16	336,500	13.884	4.12%
2020-07-08	13.60	13.59	13.60	13.25	13.80	229,200	3,101,758	13.533	13.60	13.59	13.60	13.25	13.80	229,200	13.533	3.34%
2020-07-07	13.16	13.14	13.46	12.97	13.55	336,050	4,466,866	13.292	13.16	13.14	13.46	12.97	13.55	336,050	13.292	-0.75%
2020-07-06	13.26	13.26	13.31	12.74	13.33	216,350	2,820,902	13.039	13.26	13.26	13.31	12.74	13.33	216,350	13.039	1.22%
2020-07-03	13.10	13.00	13.10	12.80	13.18	62,100	810,183	13.046	13.10	13.00	13.10	12.80	13.18	62,100	13.046	1.47%
2020-07-02	12.91	12.91	12.95	12.66	12.97	63,600	816,778	12.842	12.91	12.91	12.95	12.66	12.97	63,600	12.842	1.97%
2020-06-30	12.66	12.65	12.76	12.59	12.76	59,500	756,700	12.718	12.66	12.65	12.76	12.59	12.76	59,500	12.718	0.96%
2020-06-29	12.54	12.40	12.60	12.46	12.84	138,850	1,746,733	12.580	12.54	12.40	12.60	12.46	12.84	138,850	12.580	-3.54%
2020-06-26	13.00	12.95	13.00	12.85	13.19	122,100	1,590,934	13.030	13.00	12.95	13.00	12.85	13.19	122,100	13.030	-0.76%
2020-06-24	13.10	13.06	-	12.78	13.15	78,400	1,011,103	12.897	13.10	13.06	-	12.78	13.15	78,400	12.897	1.95%
2020-06-23	12.85	12.82	12.87	12.32	12.85	63,400	797,283	12.575	12.85	12.82	12.87	12.32	12.85	63,400	12.575	5.07%
2020-06-22	12.23	12.00	12.39	12.18	12.54	164,950	2,048,409	12.418	12.23	12.00	12.39	12.18	12.54	164,950	12.418	-1.29%
2020-06-19	12.39	12.29	12.64	12.08	12.47	121,450	1,491,651	12.282	12.39	12.29	12.64	12.08	12.47	121,450	12.282	2.65%
2020-06-18	12.07	12.01	12.14	11.74	12.17	104,100	1,245,224	11.962	12.07	12.01	12.14	11.74	12.17	104,100	11.962	0.42%
2020-06-17	12.02	12.02	12.12	11.90	12.11	75,700	908,970	12.008	12.02	12.02	12.12	11.90	12.11	75,700	12.008	1.69%
2020-06-16	11.82	11.50	11.82	11.54	11.88	46,100	542,368	11.765	11.82	11.50	11.82	11.54	11.88	46,100	11.765	4.60%
2020-06-15	11.30	11.25	11.39	11.26	11.55	61,850	704,636	11.393	11.30	11.25	11.39	11.26	11.55	61,850	11.393	-1.31%
2020-06-12	11.45	11.20	-	11.37	11.50	94,900	1,087,603	11.461	11.45	11.20	-	11.37	11.50	94,900	11.461	0.17%
2020-06-11	11.43	-	11.43	11.45	11.77	58,250	675,504	11.597	11.43	-	11.43	11.45	11.77	58,250	11.597	-0.95%
2020-06-10	11.54	11.35	-	11.36	11.55	36,800	422,506	11.481	11.54	11.35	-	11.36	11.55	36,800	11.481	2.40%
2020-06-09	11.27	11.26	11.36	11.09	11.36	61,050	690,862	11.316	11.27	11.26	11.36	11.09	11.36	61,050	11.316	1.62%
2020-06-08	11.09	11.09	11.35	11.08	11.28	73,700	823,381	11.172	11.09	11.09	11.35	11.08	11.28	73,700	11.172	-1.25%
2020-06-05	11.23	11.03	-	11.03	11.23	26,650	296,676	11.132	11.23	11.03	-	11.03	11.23	26,650	11.132	2.18%
2020-06-04	10.99	10.99	11.07	10.95	11.14	53,200	585,291	11.002	10.99	10.99	11.07	10.95	11.14	53,200	11.002	0.55%
2020-06-03	10.93	10.91	10.94	10.80	11.06	72,950	796,298	10.916	10.93	10.91	10.94	10.80	11.06	72,950	10.916	1.77%
2020-06-02	10.74	10.65	-	10.68	10.82	40,300	431,800	10.715	10.74	10.65	-	10.68	10.82	40,300	10.715	-0.56%
2020-06-01	10.80	10.78	10.81	10.58	10.89	58,350	631,447	10.822	10.80	10.78	10.81	10.58	10.89	58,350	10.822	3.85%
2020-05-29	10.40	10.40	-	10.00	10.40	30,050	309,039	10.284	10.40	10.40	-	10.00	10.40	30,050	10.284	3.59%
2020-05-28	10.04	10.02	10.10	10.00	10.40	35,050	356,013	10.157	10.04	10.02	10.10	10.00	10.40	35,050	10.157	-3.46%
2020-05-27	10.40	10.40	-	10.28	10.62	29,000	302,453	10.429	10.40	10.40	-	10.28	10.62	29,000	10.429	-1.70%
2020-05-26	10.58	10.56	10.60	10.46	10.62	30,650	323,756	10.563	10.58	10.56	10.60	10.46	10.62	30,650	10.563	4.34%
2020-05-25	10.14	10.12	-	10.00	10.18	28,200	285,613	10.128	10.14	10.12	-	10.00	10.18	28,200	10.128	1.20%
2020-05-22	10.02	9.960	-	10.02	10.40	52,700	538,460	10.217	10.02	9.960	-	10.02	10.40	52,700	10.217	-4.93%
2020-05-21	10.54	10.20	10.54	10.20	10.86	22,750	241,153	10.600	10.54	10.20	10.54	10.20	10.86	22,750	10.600	-1.86%
2020-05-20	10.74	10.40	-	10.50	10.80	23,050	244,532	10.609	10.74	10.40	-	10.50	10.80	23,050	10.609	1.90%
2020-05-19	10.54	10.52	-	10.44	10.60	48,350	508,093	10.509	10.54	10.52	-	10.44	10.60	48,350	10.509	0.57%
2020-05-18	10.48	-	10.50	10.32	10.52	39,500	412,800	10.451	10.48	-	10.50	10.32	10.52	39,500	10.451	1.55%
2020-05-15	10.32	10.28	10.34	10.22	10.34	36,350	374,661	10.307	10.32	10.28	10.34	10.22	10.34	36,350	10.307	0.78%
2020-05-14	10.24	-	-	10.16	10.30	39,400	403,244	10.235	10.24	-	-	10.16	10.30	39,400	10.235	-0.78%
2020-05-13	10.32	10.30	10.36	10.20	10.36	39,300	405,249	10.312	10.32	10.30	10.36	10.20	10.36	39,300	10.312	0.19%
2020-05-12	10.30	10.20	10.36	10.20	10.36	84,800	874,069	10.307	10.30	10.20	10.36	10.20	10.36	84,800	10.307	0.98%
2020-05-11	10.20	10.18	10.44	10.12	10.36	28,150	288,338	10.243	10.20	10.18	10.44	10.12	10.36	28,150	10.243	-1.54%
2020-05-08	10.36	-	10.40	9.980	10.38	101,550	1,037,127	10.213	10.36	-	10.40	9.980	10.38	101,550	10.213	3.19%
2020-05-07	10.04	9.900	10.10	9.900	10.04	72,400	723,386	9.9915	10.04	9.900	10.10	9.900	10.04	72,400	9.9915	1.01%
2020-05-06	9.940	9.840	9.940	9.820	9.990	19,600	194,340	9.9153	9.940	9.840	9.940	9.820	9.990	19,600	9.9153	3.54%
2020-05-05	9.600	-	-	9.580	9.590	800	7,670	9.5875	9.600	-	-	9.580	9.590	800	9.5875	0.52%
2020-05-04	9.550	9.500	9.570	9.560	9.640	9,900	94,899	9.5858	9.550	9.500	9.570	9.560	9.640	9,900	9.5858	-4.69%
2020-04-29	10.02	-	10.02	10.02	10.20	70,600	714,696	10.123	10.02	-	10.02	10.02	10.20	70,600	10.123	0.91%
2020-04-28	9.930	9.900	10.00	9.800	9.980	45,300	449,215	9.9164	9.930	9.900	10.00	9.800	9.980	45,300	9.9164	-0.10%
2020-04-27	9.940	9.890	10.00	9.810	10.02	33,450	332,232	9.9322	9.940	9.890	10.00	9.810	10.02	33,450	9.9322	1.84%
2020-04-24	9.760	9.720	9.810	9.730	9.950	37,550	369,171	9.8315	9.760	9.720	9.810	9.730	9.950	37,550	9.8315	-1.41%
2020-04-23	9.900	9.860	9.910	9.780	10.00	90,600	895,976	9.8894	9.900	9.860	9.910	9.780	10.00	90,600	9.8894	2.80%
2020-04-22	9.630	9.570	9.630	9.430	9.640	33,350	317,263	9.5131	9.630	9.570	9.630	9.430	9.640	33,350	9.5131	0.94%
2020-04-21	9.540	9.400	9.620	9.400	9.700	65,250	625,394	9.5846	9.540	9.400	9.620	9.400	9.700	65,250	9.5846	-0.73%
2020-04-20	9.610	9.570	9.640	9.460	9.800	147,050	1,419,338	9.6521	9.610	9.570	9.640	9.460	9.800	147,050	9.6521	3.22%
2020-04-17	9.310	9.300	9.310	9.310	9.700	71,750	677,775	9.4463	9.310	9.300	9.310	9.310	9.700	71,750	9.4463	-1.69%
2020-04-16	9.470	9.300	9.500	9.400	9.540	39,950	378,240	9.4678	9.470	9.300	9.500	9.400	9.540	39,950	9.4678	0.96%
2020-04-15	9.380	9.300	-	9.400	9.520	2,000	18,944	9.4720	9.380	9.300	-	9.400	9.520	2,000	9.4720	-0.53%
2020-04-14	9.430	9.380	-	9.260	9.450	65,550	613,030	9.3521	9.430	9.380	-	9.260	9.450	65,550	9.3521	0.96%
2020-04-09	9.340	9.150	9.360	9.110	9.360	43,800	408,196	9.3195	9.340	9.150	9.360	9.110	9.360	43,800	9.3195	3.20%
2020-04-08	9.050	-	-	9.050	9.200	33,800	308,292	9.1211	9.050	-	-	9.050	9.200	33,800	9.1211	-1.95%
2020-04-07	9.230	9.200	-	8.980	9.240	57,550	525,787	9.1362	9.230	9.200	-	8.980	9.240	57,550	9.1362	2.90%
2020-04-06	8.970	8.910	-	8.870	9.050	32,800	294,099	8.9664	8.970	8.910	-	8.870	9.050	32,800	8.9664	3.22%
2020-04-03	8.690	8.660	8.900	8.690	8.820	17,600	154,672	8.7882	8.690	8.660	8.900	8.690	8.820	17,600	8.7882	0.12%
2020-04-02	8.680	8.620	8.720	8.540	8.680	11,950	102,806	8.6030	8.680	8.620	8.720	8.540	8.680	11,950	8.6030	1.76%
2020-04-01	8.530	-	-	8.520	8.750	35,500	306,873	8.6443	8.530	-	-	8.520	8.750	35,500	8.6443	-2.29%
2020-03-31	8.730	8.680	8.750	8.650	8.750	26,500	231,007	8.7172	8.730	8.680	8.750	8.650	8.750	26,500	8.7172	2.83%
2020-03-30	8.490	-	8.790	8.500	8.660	24,900	214,108	8.5987	8.490	-	8.790	8.500	8.660	24,900	8.5987	-4.39%
2020-03-27	8.880	-	8.880	8.850	9.020	66,050	591,741	8.9590	8.880	-	8.880	8.850	9.020	66,050	8.9590	0.34%
2020-03-26	8.850	8.830	8.880	8.700	8.870	39,150	345,320	8.8204	8.850	8.830	8.880	8.700	8.870	39,150	8.8204	1.61%
2020-03-25	8.710	8.650	-	8.460	8.710	30,400	260,274	8.5616	8.710	8.650	-	8.460	8.710	30,400	8.5616	5.70%
2020-03-24	8.240	8.120	8.260	8.120	8.350	30,800	253,497	8.2304	8.240	8.120	8.260	8.120	8.350	30,800	8.2304	5.37%
2020-03-23	7.820	7.770	-	7.790	8.020	53,750	423,153	7.8726	7.820	7.770	-	7.790	8.020	53,750	7.8726	-4.63%
2020-03-20	8.200	8.190	-	7.990	8.100	43,875	353,000	8.0456	8.200	8.190	-	7.990	8.100	43,875	8.0456	6.77%
2020-03-19	7.680	7.500	7.680	7.520	7.850	79,900	606,966	7.5966	7.680	7.500	7.680	7.520	7.850	79,900	7.5966	-3.15%
2020-03-18	7.930	-	7.980	7.880	8.600	88,300	731,312	8.2821	7.930	-	7.980	7.880	8.600	88,300	8.2821	-4.34%
2020-03-17	8.290	8.260	8.400	7.860	8.270	51,850	419,506	8.0908	8.290	8.260	8.400	7.860	8.270	51,850	8.0908	3.75%
2020-03-16	7.990	7.930	8.090	7.920	8.410	32,100	262,857	8.1887	7.990	7.930	8.090	7.920	8.410	32,100	8.1887	-6.00%
2020-03-13	8.500	8.490	-	8.000	8.800	84,050	690,980	8.2211	8.500	8.490	-	8.000	8.800	84,050	8.2211	-1.85%
2020-03-12	8.660	8.600	8.700	8.630	8.870	66,450	582,525	8.7664	8.660	8.600	8.700	8.630	8.870	66,450	8.7664	-5.15%
2020-03-11	9.130	9.130	9.350	9.100	9.350	43,350	399,374	9.2128	9.130	9.130	9.350	9.100	9.350	43,350	9.2128	-2.35%
2020-03-10	9.350	9.310	9.350	9.090	9.380	70,800	656,427	9.2716	9.350	9.310	9.350	9.090	9.380	70,800	9.2716	3.09%
2020-03-09	9.070	9.030	9.070	9.040	9.400	39,150	364,127	9.3008	9.070	9.030	9.070	9.040	9.400	39,150	9.3008	-5.22%
2020-03-06	9.570	9.570	9.590	9.560	9.750	89,900	867,777	9.6527	9.570	9.570	9.590	9.560	9.750	89,900	9.6527	-1.34%
2020-03-05	9.700	9.690	9.750	9.620	9.800	110,850	1,074,920	9.6971	9.700	9.690	9.750	9.620	9.800	110,850	9.6971	2.65%
2020-03-04	9.450	9.380	-	9.400	9.510	65,100	614,004	9.4317	9.450	9.380	-	9.400	9.510	65,100	9.4317	-0.53%
2020-03-03	9.500	9.470	9.530	9.390	9.680	114,050	1,089,291	9.5510	9.500	9.470	9.530	9.390	9.680	114,050	9.5510	2.15%
2020-03-02	9.300	9.250	9.300	9.090	9.340	68,150	630,676	9.2542	9.300	9.250	9.300	9.090	9.340	68,150	9.2542	5.32%
2020-02-28	8.830	8.790	8.920	8.790	9.180	143,800	1,288,135	8.9578	8.830	8.790	8.920	8.790	9.180	143,800	8.9578	-5.16%
2020-02-27	9.310	9.300	9.350	9.210	9.350	145,950	1,351,392	9.2593	9.310	9.300	9.350	9.210	9.350	145,950	9.2593	2.08%
2020-02-26	9.120	9.110	9.140	9.110	9.410	113,975	1,054,167	9.2491	9.120	9.110	9.140	9.110	9.410	113,975	9.2491	-3.39%
2020-02-25	9.440	9.280	-	9.220	9.470	102,150	953,802	9.3373	9.440	9.280	-	9.220	9.470	102,150	9.3373	2.61%
2020-02-24	9.200	9.160	9.250	9.160	9.380	88,650	819,274	9.2417	9.200	9.160	9.250	9.160	9.380	88,650	9.2417	-1.50%
2020-02-21	9.340	9.320	9.370	9.310	9.410	71,250	666,680	9.3569	9.340	9.320	9.370	9.310	9.410	71,250	9.3569	-0.85%
2020-02-20	9.420	9.390	9.480	9.370	9.480	107,900	1,015,487	9.4114	9.420	9.390	9.480	9.370	9.480	107,900	9.4114	-0.32%
2020-02-19	9.450	9.390	9.470	9.380	9.540	107,700	1,018,635	9.4581	9.450	9.390	9.470	9.380	9.540	107,700	9.4581	-1.05%
2020-02-18	9.550	9.510	9.560	9.540	9.720	90,050	866,095	9.6179	9.550	9.510	9.560	9.540	9.720	90,050	9.6179	-2.55%
2020-02-17	9.800	9.780	9.840	9.600	9.800	186,650	1,809,811	9.6963	9.800	9.780	9.840	9.600	9.800	186,650	9.6963	2.08%
2020-02-14	9.600	9.600	9.620	9.390	9.620	84,250	802,540	9.5257	9.600	9.600	9.620	9.390	9.620	84,250	9.5257	3.67%
2020-02-13	9.260	9.260	9.340	9.240	9.490	101,250	944,107	9.3245	9.260	9.260	9.340	9.240	9.490	101,250	9.3245	-2.42%
2020-02-12	9.490	9.490	9.650	9.330	9.490	96,700	909,431	9.4047	9.490	9.490	9.650	9.330	9.490	96,700	9.4047	3.04%
2020-02-11	9.210	9.220	9.230	9.160	9.260	107,250	986,567	9.1988	9.210	9.220	9.230	9.160	9.260	107,250	9.1988	1.32%
2020-02-10	9.090	-	9.150	9.090	9.280	87,250	799,537	9.1637	9.090	-	9.150	9.090	9.280	87,250	9.1637	-1.20%
2020-02-07	9.200	9.160	9.320	9.190	9.390	95,000	880,452	9.2679	9.200	9.160	9.320	9.190	9.390	95,000	9.2679	-1.29%
2020-02-06	9.320	9.300	9.400	9.220	9.520	184,500	1,723,822	9.3432	9.320	9.300	9.400	9.220	9.520	184,500	9.3432	2.53%
2020-02-05	9.090	9.030	9.190	9.010	9.160	171,100	1,555,316	9.0901	9.090	9.030	9.190	9.010	9.160	171,100	9.0901	1.91%
2020-02-04	8.920	8.920	-	8.680	9.100	122,250	1,089,979	8.9160	8.920	8.920	-	8.680	9.100	122,250	8.9160	3.00%
2020-02-03	8.660	-	8.800	8.290	8.800	168,850	1,466,587	8.6857	8.660	-	8.800	8.290	8.800	168,850	8.6857	4.46%
2020-01-31	8.290	8.200	8.320	8.290	8.490	15,650	131,416	8.3972	8.290	8.200	8.320	8.290	8.490	15,650	8.3972	0.36%
2020-01-30	8.260	8.250	8.300	8.260	8.600	62,750	525,579	8.3758	8.260	8.250	8.300	8.260	8.600	62,750	8.3758	-4.18%
2020-01-29	8.620	8.570	8.640	8.600	8.740	63,300	549,422	8.6797	8.620	8.570	8.640	8.600	8.740	63,300	8.6797	-4.12%
2020-01-24	8.990	8.990	-	-	-	0	0	-	8.990	8.990	-	-	-	0	-	0.33%
2020-01-23	8.960	8.920	8.970	8.870	9.220	88,650	803,462	9.0633	8.960	8.920	8.970	8.870	9.220	88,650	9.0633	-2.08%
2020-01-22	9.150	9.080	-	8.970	9.180	125,500	1,142,547	9.1040	9.150	9.080	-	8.970	9.180	125,500	9.1040	1.44%
2020-01-21	9.020	-	9.070	9.020	9.240	96,450	878,873	9.1122	9.020	-	9.070	9.020	9.240	96,450	9.1122	-1.42%
2020-01-20	9.150	9.130	9.170	9.000	9.210	191,950	1,749,245	9.1130	9.150	9.130	9.170	9.000	9.210	191,950	9.1130	2.81%
2020-01-17	8.900	8.860	-	8.740	8.920	105,750	935,149	8.8430	8.900	8.860	-	8.740	8.920	105,750	8.8430	1.60%
2020-01-16	8.760	8.730	8.780	8.700	8.760	52,050	454,165	8.7256	8.760	8.730	8.780	8.700	8.760	52,050	8.7256	0.81%
2020-01-15	8.690	8.680	-	8.580	8.740	108,650	942,061	8.6706	8.690	8.680	-	8.580	8.740	108,650	8.6706	1.28%
2020-01-14	8.580	8.570	8.580	8.580	8.680	56,850	490,334	8.6250	8.580	8.570	8.580	8.580	8.680	56,850	8.6250	-0.81%
2020-01-13	8.650	8.620	-	8.600	8.710	140,500	1,214,580	8.6447	8.650	8.620	-	8.600	8.710	140,500	8.6447	0.58%
2020-01-10	8.600	8.590	8.600	8.580	8.630	40,250	346,112	8.5991	8.600	8.590	8.600	8.580	8.630	40,250	8.5991	0.47%
2020-01-09	8.560	8.500	8.570	8.420	8.560	120,200	1,022,905	8.5100	8.560	8.500	8.570	8.420	8.560	120,200	8.5100	3.01%
2020-01-08	8.310	8.300	8.400	8.200	8.410	87,050	726,071	8.3409	8.310	8.300	8.400	8.200	8.410	87,050	8.3409	-2.12%
2020-01-07	8.490	8.470	8.510	8.360	8.520	61,700	519,960	8.4272	8.490	8.470	8.510	8.360	8.520	61,700	8.4272	1.80%
2020-01-06	8.340	8.200	8.350	8.290	8.450	74,650	625,502	8.3791	8.340	8.200	8.350	8.290	8.450	74,650	8.3791	-2.11%
2020-01-03	8.520	8.510	8.540	8.490	8.560	72,200	615,607	8.5264	8.520	8.510	8.540	8.490	8.560	72,200	8.5264	0.47%
2020-01-02	8.480	8.460	8.520	8.400	8.500	99,750	845,604	8.4772	8.480	8.460	8.520	8.400	8.500	99,750	8.4772	0.47%
2019-12-31	8.440	8.400	8.450	8.350	8.350	250	2,087	8.3480	8.440	8.400	8.450	8.350	8.350	250	8.3480	1.32%
2019-12-30	8.330	-	-	8.330	8.350	6,600	55,050	8.3409	8.330	-	-	8.330	8.350	6,600	8.3409	-0.24%
2019-12-27	8.350	-	8.410	8.340	8.440	23,250	194,884	8.3821	8.350	-	8.410	8.340	8.440	23,250	8.3821	0.24%
2019-12-24	8.330	-	8.340	8.330	8.340	3,650	30,417	8.3334	8.330	-	8.340	8.330	8.340	3,650	8.3334	0.48%
2019-12-23	8.290	8.220	8.360	8.290	8.380	42,400	354,203	8.3538	8.290	8.220	8.360	8.290	8.380	42,400	8.3538	0.12%
2019-12-20	8.280	-	8.350	8.280	8.370	42,650	355,733	8.3408	8.280	-	8.350	8.280	8.370	42,650	8.3408	-0.96%
2019-12-19	8.360	8.340	-	8.300	8.370	29,550	246,313	8.3355	8.360	8.340	-	8.300	8.370	29,550	8.3355	0.36%
2019-12-18	8.330	8.310	8.440	8.300	8.390	59,100	491,931	8.3237	8.330	8.310	8.440	8.300	8.390	59,100	8.3237	-1.30%
2019-12-17	8.440	8.440	8.500	8.400	8.500	36,350	306,168	8.4228	8.440	8.440	8.500	8.400	8.500	36,350	8.4228	-0.12%
2019-12-16	8.450	8.430	8.450	8.450	8.500	37,400	316,630	8.4660	8.450	8.430	8.450	8.450	8.500	37,400	8.4660	-0.59%
2019-12-13	8.500	8.490	8.500	8.470	8.560	100,800	858,218	8.5141	8.500	8.490	8.500	8.470	8.560	100,800	8.5141	0.83%
2019-12-12	8.430	8.410	8.450	8.420	8.480	29,750	251,351	8.4488	8.430	8.410	8.450	8.420	8.480	29,750	8.4488	-0.59%
2019-12-11	8.480	8.450	8.500	8.270	8.480	56,000	466,939	8.3382	8.480	8.450	8.500	8.270	8.480	56,000	8.3382	2.05%
2019-12-10	8.310	8.290	-	8.290	8.350	57,050	474,176	8.3116	8.310	8.290	-	8.290	8.350	57,050	8.3116	0.00%
2019-12-09	8.310	8.300	-	8.280	8.430	29,000	241,030	8.3114	8.310	8.300	-	8.280	8.430	29,000	8.3114	-1.42%
2019-12-06	8.430	8.430	8.440	8.380	8.440	45,700	383,944	8.4014	8.430	8.430	8.440	8.380	8.440	45,700	8.4014	0.36%
2019-12-05	8.400	8.340	-	8.320	8.400	30,000	250,082	8.3361	8.400	8.340	-	8.320	8.400	30,000	8.3361	2.31%
2019-12-04	8.210	8.200	8.240	8.190	8.250	55,950	459,586	8.2142	8.210	8.200	8.240	8.190	8.250	55,950	8.2142	-0.48%
2019-12-03	8.250	8.220	8.260	8.100	8.250	100,050	816,115	8.1571	8.250	8.220	8.260	8.100	8.250	100,050	8.1571	0.73%
2019-12-02	8.190	8.190	-	8.100	8.200	44,800	365,366	8.1555	8.190	8.190	-	8.100	8.200	44,800	8.1555	0.37%
2019-11-29	8.160	8.160	8.300	8.110	8.400	48,900	404,445	8.2709	8.160	8.160	8.300	8.110	8.400	48,900	8.2709	-3.89%
2019-11-28	8.490	8.460	-	8.420	8.490	22,750	192,366	8.4556	8.490	8.460	-	8.420	8.490	22,750	8.4556	0.12%
2019-11-27	8.480	8.480	-	8.430	8.570	60,150	509,866	8.4766	8.480	8.480	-	8.430	8.570	60,150	8.4766	-1.05%
2019-11-26	8.570	8.560	-	8.440	8.590	45,250	385,145	8.5115	8.570	8.560	-	8.440	8.590	45,250	8.5115	2.15%
2019-11-25	8.390	8.350	8.440	8.370	8.480	67,050	563,737	8.4077	8.390	8.350	8.440	8.370	8.480	67,050	8.4077	-1.29%
2019-11-22	8.500	8.500	8.520	8.480	8.790	82,900	711,609	8.5839	8.500	8.500	8.520	8.480	8.790	82,900	8.5839	-2.07%
2019-11-21	8.680	8.650	-	8.610	8.700	76,500	661,553	8.6478	8.680	8.650	-	8.610	8.700	76,500	8.6478	-1.03%
2019-11-20	8.770	8.730	8.780	8.730	8.850	89,250	783,341	8.7769	8.770	8.730	8.780	8.730	8.850	89,250	8.7769	-0.11%
2019-11-19	8.780	8.740	8.800	8.660	8.780	110,650	964,621	8.7178	8.780	8.740	8.800	8.660	8.780	110,650	8.7178	2.21%
2019-11-18	8.590	-	8.590	8.500	8.610	75,350	646,913	8.5854	8.590	-	8.590	8.500	8.610	75,350	8.5854	0.35%
2019-11-15	8.560	8.540	8.590	8.550	8.630	18,900	162,431	8.5942	8.560	8.540	8.590	8.550	8.630	18,900	8.5942	0.82%
2019-11-14	8.490	8.400	8.600	8.470	8.550	50,600	430,850	8.5148	8.490	8.400	8.600	8.470	8.550	50,600	8.5148	0.47%
2019-11-13	8.450	8.430	8.470	8.400	8.520	41,150	348,688	8.4736	8.450	8.430	8.470	8.400	8.520	41,150	8.4736	0.24%
2019-11-12	8.430	8.400	-	8.350	8.460	108,200	910,674	8.4166	8.430	8.400	-	8.350	8.460	108,200	8.4166	0.48%
2019-11-11	8.390	-	8.500	8.370	8.570	79,750	675,289	8.4676	8.390	-	8.500	8.370	8.570	79,750	8.4676	-2.56%
2019-11-08	8.610	8.580	8.630	8.560	8.640	90,250	776,147	8.6000	8.610	8.580	8.630	8.560	8.640	90,250	8.6000	0.70%
2019-11-07	8.550	8.550	8.600	8.440	8.500	44,750	378,832	8.4655	8.550	8.550	8.600	8.440	8.500	44,750	8.4655	1.18%
2019-11-06	8.450	8.430	8.490	8.440	8.480	49,750	420,490	8.4521	8.450	8.430	8.490	8.440	8.480	49,750	8.4521	-0.24%
2019-11-05	8.470	8.440	8.470	8.420	8.500	59,300	501,251	8.4528	8.470	8.440	8.470	8.420	8.500	59,300	8.4528	-0.12%
2019-11-04	8.480	8.480	8.500	8.420	8.490	115,700	977,617	8.4496	8.480	8.480	8.500	8.420	8.490	115,700	8.4496	2.54%
2019-11-01	8.270	8.200	-	8.180	8.280	52,650	433,681	8.2371	8.270	8.200	-	8.180	8.280	52,650	8.2371	1.72%
2019-10-31	8.130	8.100	8.220	8.120	8.200	81,000	662,739	8.1820	8.130	8.100	8.220	8.120	8.200	81,000	8.1820	1.25%
2019-10-30	8.030	8.010	8.180	7.980	8.040	39,750	318,347	8.0087	8.030	8.010	8.180	7.980	8.040	39,750	8.0087	-0.62%
2019-10-29	8.080	-	8.120	8.070	8.180	44,400	361,185	8.1348	8.080	-	8.120	8.070	8.180	44,400	8.1348	-0.49%
2019-10-28	8.120	8.100	8.150	8.030	8.120	56,150	453,034	8.0683	8.120	8.100	8.150	8.030	8.120	56,150	8.0683	2.14%
2019-10-25	7.950	7.950	7.980	7.880	7.960	13,950	110,436	7.9166	7.950	7.950	7.980	7.880	7.960	13,950	7.9166	1.40%
2019-10-24	7.840	7.820	7.940	7.820	7.870	35,750	279,989	7.8319	7.840	7.820	7.940	7.820	7.870	35,750	7.8319	-0.13%
2019-10-23	7.850	7.800	7.930	7.850	7.940	22,050	174,184	7.8995	7.850	7.800	7.930	7.850	7.940	22,050	7.8995	-0.76%
2019-10-22	7.910	7.890	7.910	7.880	7.990	52,550	416,933	7.9340	7.910	7.890	7.910	7.880	7.990	52,550	7.9340	-0.50%
2019-10-21	7.950	7.800	8.020	7.910	8.080	39,450	314,813	7.9801	7.950	7.800	8.020	7.910	8.080	39,450	7.9801	-0.63%
2019-10-18	8.000	7.970	8.010	7.940	8.020	79,050	632,161	7.9970	8.000	7.970	8.010	7.940	8.020	79,050	7.9970	1.27%
2019-10-17	7.900	7.890	7.910	7.860	7.940	115,850	914,774	7.8962	7.900	7.890	7.910	7.860	7.940	115,850	7.8962	0.64%
2019-10-16	7.850	7.840	7.860	7.830	7.910	40,300	317,241	7.8720	7.850	7.840	7.860	7.830	7.910	40,300	7.8720	0.00%
2019-10-15	7.850	7.780	7.820	7.830	7.900	86,300	680,423	7.8844	7.850	7.780	7.820	7.830	7.900	86,300	7.8844	0.26%
2019-10-14	7.830	7.830	7.840	7.820	7.890	78,750	618,905	7.8591	7.830	7.830	7.840	7.820	7.890	78,750	7.8591	1.29%
2019-10-11	7.730	7.670	7.750	7.680	7.780	52,850	408,364	7.7268	7.730	7.670	7.750	7.680	7.780	52,850	7.7268	0.39%
2019-10-10	7.700	7.670	7.710	7.600	7.750	46,550	358,614	7.7038	7.700	7.670	7.710	7.600	7.750	46,550	7.7038	2.12%
2019-10-09	7.540	7.510	7.550	-	-	0	0	-	7.540	7.510	7.550	-	-	0	-	-0.40%
2019-10-08	7.570	7.500	7.570	7.600	7.700	96,500	738,304	7.6508	7.570	7.500	7.570	7.600	7.700	96,500	7.6508	0.66%
2019-10-04	7.520	7.500	-	7.510	7.540	10,000	75,224	7.5224	7.520	7.500	-	7.510	7.540	10,000	7.5224	0.13%
2019-10-03	7.510	-	-	7.500	7.510	10,250	76,945	7.5068	7.510	-	-	7.500	7.510	10,250	7.5068	0.40%
2019-10-02	7.480	7.470	-	7.430	7.500	28,300	211,511	7.4739	7.480	7.470	-	7.430	7.500	28,300	7.4739	-0.53%
2019-09-30	7.520	7.450	7.530	7.500	7.550	39,400	296,452	7.5242	7.520	7.450	7.530	7.500	7.550	39,400	7.5242	-0.66%
2019-09-27	7.570	7.510	-	7.520	7.600	50,800	384,676	7.5724	7.570	7.510	-	7.520	7.600	50,800	7.5724	-0.39%
2019-09-26	7.600	-	-	7.590	7.700	120,700	922,485	7.6428	7.600	-	-	7.590	7.700	120,700	7.6428	-0.52%
2019-09-25	7.640	7.500	7.650	7.640	7.850	96,960	747,839	7.7129	7.640	7.500	7.650	7.640	7.850	96,960	7.7129	-2.30%
2019-09-24	7.820	7.800	7.820	7.660	7.820	167,250	1,288,923	7.7066	7.820	7.800	7.820	7.660	7.820	167,250	7.7066	2.49%
2019-09-23	7.630	7.500	-	7.630	7.770	65,150	499,568	7.6680	7.630	7.500	-	7.630	7.770	65,150	7.6680	-1.80%
2019-09-20	7.770	7.760	-	7.770	7.820	117,350	914,746	7.7950	7.770	7.760	-	7.770	7.820	117,350	7.7950	1.17%
2019-09-19	7.680	7.640	-	7.650	7.740	588,950	4,517,463	7.6704	7.680	7.640	-	7.650	7.740	588,950	7.6704	-0.78%
2019-09-18	7.740	7.730	7.880	7.680	7.760	136,000	1,050,776	7.7263	7.740	7.730	7.880	7.680	7.760	136,000	7.7263	1.57%
2019-09-17	7.620	7.610	7.990	7.590	7.990	697,500	5,343,505	7.6609	7.620	7.610	7.990	7.590	7.990	697,500	7.6609	-2.93%
2019-09-16	7.850	7.850	7.870	7.750	7.900	240,600	1,877,547	7.8036	7.850	7.850	7.870	7.750	7.900	240,600	7.8036	-0.25%
2019-09-13	7.870	7.850	-	7.880	7.880	200	1,576	7.8800	7.870	7.850	-	7.880	7.880	200	7.8800	0.90%
2019-09-12	7.800	7.800	-	-	-	0	0	-	7.800	7.800	-	-	-	0	-	0.65%
2019-09-11	7.750	7.730	-	7.700	7.870	249,800	1,940,915	7.7699	7.750	7.730	-	7.700	7.870	249,800	7.7699	-1.27%
2019-09-10	7.850	7.840	-	7.750	7.920	257,250	2,016,597	7.8391	7.850	7.840	-	7.750	7.920	257,250	7.8391	1.16%
2019-09-09	7.760	7.750	-	7.740	7.810	273,450	2,125,025	7.7712	7.760	7.750	-	7.740	7.810	273,450	7.7712	-1.15%
2019-09-06	7.850	7.790	-	7.750	7.850	450,600	3,508,436	7.7861	7.850	7.790	-	7.750	7.850	450,600	7.7861	-0.13%
2019-09-05	7.860	7.830	7.860	7.810	8.060	481,870	3,778,031	7.8404	7.860	7.830	7.860	7.810	8.060	481,870	7.8404	-0.38%
2019-09-04	7.890	7.760	7.890	7.720	7.880	67,450	523,184	7.7566	7.890	7.760	7.890	7.720	7.880	67,450	7.7566	1.41%
2019-09-03	7.780	7.750	7.990	7.740	7.880	118,950	926,300	7.7873	7.780	7.750	7.990	7.740	7.880	118,950	7.7873	-1.27%
2019-09-02	7.880	7.750	-	7.720	7.890	362,850	2,844,078	7.8382	7.880	7.750	-	7.720	7.890	362,850	7.8382	1.68%
2019-08-30	7.750	7.730	7.880	7.690	7.830	154,100	1,202,602	7.8040	7.750	7.730	7.880	7.690	7.830	154,100	7.8040	0.00%
2019-08-29	7.750	7.700	-	7.530	7.760	14,250	108,314	7.6010	7.750	7.700	-	7.530	7.760	14,250	7.6010	1.97%
2019-08-28	7.600	7.550	7.650	7.500	7.630	77,650	589,855	7.5963	7.600	7.550	7.650	7.500	7.630	77,650	7.5963	-1.04%
2019-08-27	7.680	7.650	7.680	7.660	7.760	61,900	477,474	7.7136	7.680	7.650	7.680	7.660	7.760	61,900	7.7136	0.79%
2019-08-26	7.620	7.500	7.700	7.550	7.630	25,850	195,728	7.5717	7.620	7.500	7.700	7.550	7.630	25,850	7.5717	-1.80%
2019-08-23	7.760	7.650	7.760	7.620	7.800	74,200	573,838	7.7337	7.760	7.650	7.760	7.620	7.800	74,200	7.7337	2.78%
2019-08-22	7.550	7.530	7.680	7.500	7.650	53,150	401,255	7.5495	7.550	7.530	7.680	7.500	7.650	53,150	7.5495	-0.92%
2019-08-21	7.620	7.620	7.650	7.580	7.650	82,850	629,734	7.6009	7.620	7.620	7.650	7.580	7.650	82,850	7.6009	0.66%
2019-08-20	7.570	7.550	7.570	7.540	7.590	74,750	565,024	7.5588	7.570	7.550	7.570	7.540	7.590	74,750	7.5588	0.66%
2019-08-19	7.520	7.500	7.550	7.490	7.560	49,450	371,625	7.5152	7.520	7.500	7.550	7.490	7.560	49,450	7.5152	2.04%
2019-08-16	7.370	7.330	-	7.370	7.410	29,450	217,644	7.3903	7.370	7.330	-	7.370	7.410	29,450	7.3903	2.22%
2019-08-15	7.210	7.210	-	7.180	7.180	3,000	21,540	7.1800	7.210	7.210	-	7.180	7.180	3,000	7.1800	-0.41%
2019-08-14	7.240	7.180	-	7.180	7.270	37,400	269,882	7.2161	7.240	7.180	-	7.180	7.270	37,400	7.2161	2.26%
2019-08-13	7.080	7.030	-	7.060	7.160	15,950	112,958	7.0820	7.080	7.030	-	7.060	7.160	15,950	7.0820	-0.98%
2019-08-12	7.150	7.150	-	7.080	7.140	10,600	75,476	7.1204	7.150	7.150	-	7.080	7.140	10,600	7.1204	0.42%
2019-08-09	7.120	7.100	-	7.120	7.200	40,650	291,465	7.1701	7.120	7.100	-	7.120	7.200	40,650	7.1701	0.14%
2019-08-08	7.110	7.100	-	7.040	7.110	25,700	181,979	7.0809	7.110	7.100	-	7.040	7.110	25,700	7.0809	1.86%
2019-08-07	6.980	6.950	-	6.900	6.990	71,800	498,567	6.9438	6.980	6.950	-	6.900	6.990	71,800	6.9438	1.45%
2019-08-06	6.880	6.840	-	6.690	6.880	74,100	500,497	6.7543	6.880	6.840	-	6.690	6.880	74,100	6.7543	-1.43%
2019-08-05	6.980	6.950	7.020	6.970	7.130	53,600	377,711	7.0468	6.980	6.950	7.020	6.970	7.130	53,600	7.0468	-3.59%
2019-08-02	7.240	7.210	-	7.190	7.450	550,050	3,975,226	7.2270	7.240	7.210	-	7.190	7.450	550,050	7.2270	-2.43%
2019-08-01	7.420	7.400	-	7.380	7.470	248,200	1,839,125	7.4099	7.420	7.400	-	7.380	7.470	248,200	7.4099	-0.67%
2019-07-31	7.470	7.450	-	7.390	7.470	131,300	974,764	7.4239	7.470	7.450	-	7.390	7.470	131,300	7.4239	0.13%
2019-07-30	7.460	7.450	7.470	7.450	7.550	650,150	4,874,226	7.4971	7.460	7.450	7.470	7.450	7.550	650,150	7.4971	0.40%
2019-07-29	7.430	7.420	-	7.370	7.500	748,000	5,549,277	7.4188	7.430	7.420	-	7.370	7.500	748,000	7.4188	1.09%
2019-07-26	7.350	-	-	7.350	7.350	3,350	24,622	7.3499	7.350	-	-	7.350	7.350	3,350	7.3499	-0.41%
2019-07-25	7.380	-	7.440	7.450	7.480	150	1,120	7.4667	7.380	-	7.440	7.450	7.480	150	7.4667

Recommend Webb-site to a friend