Prices and Webb-site Total Returns

Global X China Consumer Brand ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09806	2020-01-17			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	5.850	-	5.940	5.850	5.850	400	2,340	5.8500	5.850	-	5.940	5.850	5.850	400	5.8500	-1.35%
2025-12-30	5.930	-	-	5.925	5.925	1,000	5,925	5.9250	5.930	-	-	5.925	5.925	1,000	5.9250	0.25%
2025-12-29	5.915	-	-	5.915	6.010	29,250	174,359	5.9610	5.915	-	-	5.915	6.010	29,250	5.9610	-0.76%
2025-12-24	5.960	-	5.990	5.960	5.980	18,550	110,681	5.9666	5.960	-	5.990	5.960	5.980	18,550	5.9666	-0.50%
2025-12-23	5.990	-	5.995	5.955	6.005	52,999	317,606	5.9927	5.990	-	5.995	5.955	6.005	52,999	5.9927	0.08%
2025-12-22	5.985	-	5.990	5.945	5.985	11,150	66,600	5.9731	5.985	-	5.990	5.945	5.985	11,150	5.9731	0.67%
2025-12-19	5.945	-	6.000	5.915	5.945	13,700	81,223	5.9287	5.945	-	6.000	5.915	5.945	13,700	5.9287	0.34%
2025-12-18	5.925	-	-	5.900	5.985	2,450	14,497	5.9171	5.925	-	-	5.900	5.985	2,450	5.9171	-0.34%
2025-12-17	5.945	-	-	5.920	5.950	14,400	85,646	5.9476	5.945	-	-	5.920	5.950	14,400	5.9476	1.02%
2025-12-16	5.885	-	5.900	5.865	5.910	41,500	244,425	5.8898	5.885	-	5.900	5.865	5.910	41,500	5.8898	-0.42%
2025-12-15	5.910	-	5.910	5.910	5.975	800	4,732	5.9150	5.910	-	5.910	5.910	5.975	800	5.9150	-0.08%
2025-12-12	5.915	-	-	5.870	5.920	21,500	127,060	5.9098	5.915	-	-	5.870	5.920	21,500	5.9098	1.02%
2025-12-11	5.855	-	5.890	5.850	5.890	4,100	24,004	5.8546	5.855	-	5.890	5.850	5.890	4,100	5.8546	-0.17%
2025-12-10	5.865	5.800	-	5.835	5.880	4,000	23,440	5.8600	5.865	5.800	-	5.835	5.880	4,000	5.8600	0.34%
2025-12-09	5.845	5.835	5.880	5.840	5.865	4,000	23,422	5.8555	5.845	5.835	5.880	5.840	5.865	4,000	5.8555	-1.76%
2025-12-08	5.950	5.940	6.000	5.950	6.020	3,850	23,027	5.9810	5.950	5.940	6.000	5.950	6.020	3,850	5.9810	-1.41%
2025-12-05	6.035	6.000	6.050	5.995	6.035	6,800	40,778	5.9968	6.035	6.000	6.050	5.995	6.035	6,800	5.9968	0.08%
2025-12-04	6.030	5.995	6.045	6.020	6.020	1,000	6,020	6.0200	6.030	5.995	6.045	6.020	6.020	1,000	6.0200	-0.41%
2025-12-03	6.055	-	6.080	6.045	6.055	5,750	34,789	6.0503	6.055	-	6.080	6.045	6.055	5,750	6.0503	-0.33%
2025-12-02	6.075	6.050	6.090	6.050	6.075	2,100	12,726	6.0600	6.075	6.050	6.090	6.050	6.075	2,100	6.0600	0.08%
2025-12-01	6.070	6.020	6.070	6.080	6.080	50	304	6.0800	6.070	6.020	6.070	6.080	6.080	50	6.0800	0.25%
2025-11-28	6.055	6.025	6.065	6.045	6.055	1,428	8,620	6.0364	6.055	6.025	6.065	6.045	6.055	1,428	6.0364	0.08%
2025-11-27	6.050	6.020	6.070	6.020	6.050	5,300	32,038	6.0449	6.050	6.020	6.070	6.020	6.050	5,300	6.0449	0.92%
2025-11-26	5.995	5.985	6.035	5.990	6.025	24,401	146,374	5.9987	5.995	5.985	6.035	5.990	6.025	24,401	5.9987	0.42%
2025-11-25	5.970	5.960	5.990	5.970	6.000	850	5,079	5.9753	5.970	5.960	5.990	5.970	6.000	850	5.9753	0.42%
2025-11-24	5.945	5.930	5.965	5.925	5.960	1,300	7,728	5.9446	5.945	5.930	5.965	5.925	5.960	1,300	5.9446	0.42%
2025-11-21	5.920	5.885	6.000	5.905	5.920	3,250	19,233	5.9178	5.920	5.885	6.000	5.905	5.920	3,250	5.9178	-1.09%
2025-11-20	5.985	-	6.030	5.980	6.015	12,550	75,350	6.0040	5.985	-	6.030	5.980	6.015	12,550	6.0040	-0.50%
2025-11-19	6.015	6.005	6.030	6.015	6.015	100	601	6.0100	6.015	6.005	6.030	6.015	6.015	100	6.0100	-0.25%
2025-11-18	6.030	-	6.030	-	-	0	0	-	6.030	-	6.030	-	-	0	-	-0.66%
2025-11-17	6.070	6.050	6.100	6.055	6.070	2,550	15,441	6.0553	6.070	6.050	6.100	6.055	6.070	2,550	6.0553	-1.22%
2025-11-14	6.145	6.115	6.165	6.145	6.150	1,550	9,532	6.1497	6.145	6.115	6.165	6.145	6.150	1,550	6.1497	-0.73%
2025-11-13	6.190	-	6.210	6.150	6.185	5,650	34,913	6.1793	6.190	-	6.210	6.150	6.185	5,650	6.1793	0.24%
2025-11-12	6.175	6.145	6.185	6.165	6.185	24,550	151,790	6.1829	6.175	6.145	6.185	6.165	6.185	24,550	6.1829	0.90%
2025-11-11	6.120	-	6.145	6.090	6.145	18,150	110,828	6.1062	6.120	-	6.145	6.090	6.145	18,150	6.1062	0.25%
2025-11-10	6.105	6.085	6.120	5.995	6.105	9,150	55,811	6.0996	6.105	6.085	6.120	5.995	6.105	9,150	6.0996	2.69%
2025-11-07	5.945	5.920	5.970	5.945	5.950	1,500	8,921	5.9473	5.945	5.920	5.970	5.945	5.950	1,500	5.9473	-0.92%
2025-11-06	6.000	5.990	6.015	5.990	5.995	3,000	17,983	5.9943	6.000	5.990	6.015	5.990	5.995	3,000	5.9943	0.59%
2025-11-05	5.965	5.940	6.050	5.940	5.965	9,400	56,024	5.9600	5.965	5.940	6.050	5.940	5.965	9,400	5.9600	-0.50%
2025-11-04	5.995	-	6.000	6.000	6.020	3,500	21,043	6.0123	5.995	-	6.000	6.000	6.020	3,500	6.0123	-0.83%
2025-11-03	6.045	6.045	6.070	6.020	6.040	1,850	11,160	6.0324	6.045	6.045	6.070	6.020	6.040	1,850	6.0324	0.00%
2025-10-31	6.045	6.000	6.045	6.050	6.085	7,116	43,144	6.0630	6.045	6.000	6.045	6.050	6.085	7,116	6.0630	-0.17%
2025-10-30	6.055	-	6.120	6.035	6.130	170,700	1,040,907	6.0979	6.055	-	6.120	6.035	6.130	170,700	6.0979	-1.54%
2025-10-28	6.150	6.130	6.180	6.150	6.180	3,450	21,227	6.1528	6.150	6.130	6.180	6.150	6.180	3,450	6.1528	-0.89%
2025-10-27	6.205	6.170	6.220	6.195	6.230	22,700	140,774	6.2015	6.205	6.170	6.220	6.195	6.230	22,700	6.2015	0.32%
2025-10-24	6.185	6.150	6.200	6.175	6.205	11,150	68,905	6.1798	6.185	6.150	6.200	6.175	6.205	11,150	6.1798	0.08%
2025-10-23	6.180	6.155	6.205	6.140	6.180	3,050	18,771	6.1544	6.180	6.155	6.205	6.140	6.180	3,050	6.1544	0.00%
2025-10-22	6.180	6.160	6.190	6.180	6.205	18,550	115,071	6.2033	6.180	6.160	6.190	6.180	6.205	18,550	6.2033	-0.08%
2025-10-21	6.185	6.160	6.210	6.170	6.220	4,750	29,420	6.1937	6.185	6.160	6.210	6.170	6.220	4,750	6.1937	0.24%
2025-10-20	6.170	6.160	6.185	6.120	6.175	1,400	8,636	6.1686	6.170	6.160	6.185	6.120	6.175	1,400	6.1686	1.31%
2025-10-17	6.090	6.055	6.105	6.090	6.160	1,550	9,480	6.1161	6.090	6.055	6.105	6.090	6.160	1,550	6.1161	-1.77%
2025-10-16	6.200	-	6.200	6.175	6.200	450	2,784	6.1867	6.200	-	6.200	6.175	6.200	450	6.1867	0.65%
2025-10-15	6.160	6.100	-	6.100	6.170	3,950	24,219	6.1314	6.160	6.100	-	6.100	6.170	3,950	6.1314	1.82%
2025-10-14	6.050	6.035	6.085	6.050	6.140	10,127	61,832	6.1057	6.050	6.035	6.085	6.050	6.140	10,127	6.1057	-1.06%
2025-10-13	6.115	6.095	6.145	6.075	6.115	10,650	65,052	6.1082	6.115	6.095	6.145	6.075	6.115	10,650	6.1082	-1.53%
2025-10-10	6.210	6.170	6.220	6.210	6.220	1,700	10,559	6.2112	6.210	6.170	6.220	6.210	6.220	1,700	6.2112	-0.16%
2025-10-09	6.220	6.185	6.235	6.230	6.230	100	623	6.2300	6.220	6.185	6.235	6.230	6.230	100	6.2300	-0.24%
2025-10-08	6.235	6.190	6.240	-	-	0	0	-	6.235	6.190	6.240	-	-	0	-	-0.87%
2025-10-06	6.290	-	6.980	6.310	6.310	50	315	6.3000	6.290	-	6.980	6.310	6.310	50	6.3000	-0.40%
2025-10-03	6.315	6.310	6.360	6.310	6.310	2,000	12,620	6.3100	6.315	6.310	6.360	6.310	6.310	2,000	6.3100	-1.25%
2025-10-02	6.395	6.370	6.420	6.290	6.395	16,650	106,185	6.3775	6.395	6.370	6.420	6.290	6.395	16,650	6.3775	0.08%
2025-09-30	6.390	6.375	6.400	6.355	6.405	8,424	53,578	6.3602	6.390	6.375	6.400	6.355	6.405	8,424	6.3602	0.55%
2025-09-29	6.355	6.330	6.380	6.315	6.370	8,550	54,098	6.3273	6.355	6.330	6.380	6.315	6.370	8,550	6.3273	1.11%
2025-09-26	6.285	-	6.335	6.265	6.325	10,900	68,648	6.2980	6.285	-	6.335	6.265	6.325	10,900	6.2980	-0.32%
2025-09-25	6.305	6.300	6.350	6.300	6.325	16,250	102,550	6.3108	6.305	6.300	6.350	6.300	6.325	16,250	6.3108	-0.71%
2025-09-24	6.350	6.325	6.360	6.350	6.350	4,600	29,182	6.3439	6.350	6.325	6.360	6.350	6.350	4,600	6.3439	0.47%
2025-09-23	6.320	6.300	6.330	6.290	6.325	4,200	26,507	6.3112	6.320	6.300	6.330	6.290	6.325	4,200	6.3112	-1.10%
2025-09-22	6.390	6.350	6.400	6.390	6.450	9,650	61,973	6.4221	6.390	6.350	6.400	6.390	6.450	9,650	6.4221	-1.24%
2025-09-19	6.470	6.455	6.500	6.430	6.505	50,350	326,251	6.4797	6.470	6.455	6.500	6.430	6.505	50,350	6.4797	0.62%
2025-09-18	6.430	6.430	6.480	6.420	6.475	75,400	487,027	6.4592	6.430	6.430	6.480	6.420	6.475	75,400	6.4592	-0.23%
2025-09-17	6.445	6.415	6.445	6.410	6.460	53,000	340,719	6.4287	6.445	6.415	6.445	6.410	6.460	53,000	6.4287	1.74%
2025-09-16	6.335	-	6.375	6.335	6.380	1,150	7,294	6.3426	6.335	-	6.375	6.335	6.380	1,150	6.3426	0.16%
2025-09-15	6.325	6.290	6.340	6.280	6.325	7,550	47,671	6.3140	6.325	6.290	6.340	6.280	6.325	7,550	6.3140	-0.71%
2025-09-12	6.370	6.320	6.370	6.380	6.410	2,200	14,054	6.3882	6.370	6.320	6.370	6.380	6.410	2,200	6.3882	-0.62%
2025-09-11	6.410	6.360	6.410	6.360	6.410	5,200	33,140	6.3731	6.410	6.360	6.410	6.360	6.410	5,200	6.3731	0.63%
2025-09-10	6.370	-	6.390	6.370	6.370	1,000	6,370	6.3700	6.370	-	6.390	6.370	6.370	1,000	6.3700	0.00%
2025-09-09	6.370	6.370	6.405	6.370	6.425	29,050	186,087	6.4057	6.370	6.370	6.405	6.370	6.425	29,050	6.4057	0.39%
2025-09-08	6.345	6.345	6.395	6.345	6.380	5,030	31,983	6.3584	6.345	6.345	6.395	6.345	6.380	5,030	6.3584	0.08%
2025-09-05	6.340	6.330	6.380	6.245	6.340	5,300	33,441	6.3096	6.340	6.330	6.380	6.245	6.340	5,300	6.3096	1.12%
2025-09-04	6.270	6.270	6.300	6.240	6.330	1,400	8,751	6.2507	6.270	6.270	6.300	6.240	6.330	1,400	6.2507	0.00%
2025-09-03	6.270	6.270	6.320	6.265	6.295	7,300	45,863	6.2826	6.270	6.270	6.320	6.265	6.295	7,300	6.2826	-0.71%
2025-09-02	6.315	6.320	6.350	6.315	6.315	4,200	26,523	6.3150	6.315	6.320	6.350	6.315	6.315	4,200	6.3150	-0.86%
2025-09-01	6.370	6.320	6.370	6.370	6.370	50	318	6.3600	6.370	6.320	6.370	6.370	6.370	50	6.3600	0.24%
2025-08-29	6.355	6.345	6.395	6.355	6.380	24,600	156,925	6.3791	6.355	6.345	6.395	6.355	6.380	24,600	6.3791	2.33%
2025-08-28	6.210	6.210	6.260	6.190	6.220	24,650	153,160	6.2134	6.210	6.210	6.260	6.190	6.220	24,650	6.2134	-0.32%
2025-08-27	6.230	6.200	6.250	6.230	6.390	250	1,581	6.3240	6.230	6.200	6.250	6.230	6.390	250	6.3240	-1.89%
2025-08-26	6.350	-	6.365	6.300	6.365	76,050	481,050	6.3254	6.350	-	6.365	6.300	6.365	76,050	6.3254	0.63%
2025-08-25	6.310	6.305	6.320	6.230	6.320	19,550	122,319	6.2567	6.310	6.305	6.320	6.230	6.320	19,550	6.2567	2.19%
2025-08-22	6.175	6.160	6.200	6.175	6.175	850	5,248	6.1741	6.175	6.160	6.200	6.175	6.175	850	6.1741	0.98%
2025-08-21	6.115	-	6.200	6.115	6.130	1,100	6,729	6.1173	6.115	-	6.200	6.115	6.130	1,100	6.1173	-0.16%
2025-08-20	6.125	6.095	6.140	6.025	6.125	3,500	21,182	6.0520	6.125	6.095	6.140	6.025	6.125	3,500	6.0520	1.91%
2025-08-19	6.010	6.005	6.050	6.010	6.010	50	300	6.0000	6.010	6.005	6.050	6.010	6.010	50	6.0000	0.42%
2025-08-18	5.985	5.965	6.015	5.985	6.030	3,850	23,116	6.0042	5.985	5.965	6.015	5.985	6.030	3,850	6.0042	0.25%
2025-08-15	5.970	-	6.000	-	-	0	0	-	5.970	-	6.000	-	-	0	-	-0.08%
2025-08-14	5.975	5.935	5.980	5.980	5.980	300	1,794	5.9800	5.975	5.935	5.980	5.980	5.980	300	5.9800	1.01%
2025-08-13	5.915	-	5.950	5.880	5.895	3,100	18,258	5.8897	5.915	-	5.950	5.880	5.895	3,100	5.8897	0.08%
2025-08-12	5.910	5.865	5.910	5.895	5.910	3,650	21,539	5.9011	5.910	5.865	5.910	5.895	5.910	3,650	5.9011	0.25%
2025-08-11	5.895	-	5.900	5.900	5.900	50	295	5.9000	5.895	-	5.900	5.900	5.900	50	5.9000	-0.08%
2025-08-08	5.900	5.895	5.930	5.900	5.900	1,850	10,915	5.9000	5.900	5.895	5.930	5.900	5.900	1,850	5.9000	0.00%
2025-08-07	5.900	5.895	5.940	-	-	0	0	-	5.900	5.895	5.940	-	-	0	-	0.68%
2025-08-06	5.860	5.860	5.905	5.860	5.860	200	1,172	5.8600	5.860	5.860	5.905	5.860	5.860	200	5.8600	-0.51%
2025-08-05	5.890	5.875	5.920	5.890	5.895	1,000	5,893	5.8930	5.890	5.875	5.920	5.890	5.895	1,000	5.8930	0.68%
2025-08-04	5.850	5.820	5.865	5.810	5.850	3,100	18,071	5.8294	5.850	5.820	5.865	5.810	5.850	3,100	5.8294	0.60%
2025-08-01	5.815	5.780	5.825	5.815	5.830	12,000	69,870	5.8225	5.815	5.780	5.825	5.815	5.830	12,000	5.8225	-0.68%
2025-07-31	5.855	5.840	5.860	5.855	5.855	850	4,968	5.8447	5.855	5.840	5.860	5.855	5.855	850	5.8447	-2.17%
2025-07-30	5.985	5.950	5.990	5.980	6.015	1,400	8,397	5.9979	5.985	5.950	5.990	5.980	6.015	1,400	5.9979	-0.25%
2025-07-29	6.000	6.000	6.040	5.975	6.000	5,050	30,280	5.9960	6.000	6.000	6.040	5.975	6.000	5,050	5.9960	0.50%
2025-07-28	5.970	5.965	6.015	5.930	6.035	950	5,669	5.9674	5.970	5.965	6.015	5.930	6.035	950	5.9674	-1.00%
2025-07-25	6.030	6.010	6.030	6.030	6.060	1,650	9,961	6.0370	6.030	6.010	6.030	6.030	6.060	1,650	6.0370	-0.90%
2025-07-24	6.085	6.080	6.125	6.070	6.080	12,488	75,867	6.0752	6.085	6.080	6.125	6.070	6.080	12,488	6.0752	0.25%
2025-07-23	6.070	6.045	6.095	6.060	6.070	3,550	21,519	6.0617	6.070	6.045	6.095	6.060	6.070	3,550	6.0617	0.83%
2025-07-22	6.020	6.015	6.050	6.020	6.020	500	3,010	6.0200	6.020	6.015	6.050	6.020	6.020	500	6.0200	0.58%
2025-07-21	5.985	5.970	6.020	5.980	5.995	4,050	24,227	5.9820	5.985	5.970	6.020	5.980	5.995	4,050	5.9820	0.08%
2025-07-18	5.980	-	6.000	5.975	6.005	658	3,934	5.9787	5.980	-	6.000	5.975	6.005	658	5.9787	0.59%
2025-07-17	5.945	-	-	5.910	5.945	2,650	15,706	5.9268	5.945	-	-	5.910	5.945	2,650	5.9268	0.68%
2025-07-16	5.905	-	5.960	5.900	5.960	27,050	159,672	5.9028	5.905	-	5.960	5.900	5.960	27,050	5.9028	-0.59%
2025-07-15	5.940	5.910	5.955	5.900	5.940	8,800	52,226	5.9348	5.940	5.910	5.955	5.900	5.940	8,800	5.9348	0.59%
2025-07-14	5.905	-	5.930	5.870	5.905	31,100	182,739	5.8759	5.905	-	5.930	5.870	5.905	31,100	5.8759	0.51%
2025-07-11	5.875	-	6.000	5.875	5.945	49,200	290,786	5.9103	5.875	-	6.000	5.875	5.945	49,200	5.9103	-0.51%
2025-07-10	5.905	5.905	5.930	5.890	5.905	5,792	34,149	5.8959	5.905	5.905	5.930	5.890	5.905	5,792	5.8959	0.25%
2025-07-09	5.890	5.880	5.925	5.890	5.890	200	1,178	5.8900	5.890	5.880	5.925	5.890	5.890	200	5.8900	-0.34%
2025-07-08	5.910	5.900	5.945	5.895	5.895	7,000	41,265	5.8950	5.910	5.900	5.945	5.895	5.895	7,000	5.8950	1.03%
2025-07-07	5.850	-	5.920	5.850	5.860	2,950	17,276	5.8563	5.850	-	5.920	5.850	5.860	2,950	5.8563	0.26%
2025-07-04	5.835	5.835	5.880	5.820	5.875	9,350	54,748	5.8554	5.835	5.835	5.880	5.820	5.875	9,350	5.8554	0.26%
2025-07-03	5.820	5.815	5.860	5.815	5.845	11,350	66,206	5.8331	5.820	5.815	5.860	5.815	5.845	11,350	5.8331	-0.34%
2025-07-02	5.840	5.815	5.840	5.840	5.850	6,600	38,550	5.8409	5.840	5.815	5.840	5.840	5.850	6,600	5.8409	-0.09%
2025-06-30	5.845	5.830	5.875	5.840	5.855	2,450	14,318	5.8441	5.845	5.830	5.875	5.840	5.855	2,450	5.8441	0.09%
2025-06-27	5.840	-	5.920	5.825	5.870	11,700	68,620	5.8650	5.840	-	5.920	5.825	5.870	11,700	5.8650	0.00%
2025-06-26	5.840	-	5.920	5.830	5.855	4,600	26,847	5.8363	5.840	-	5.920	5.830	5.855	4,600	5.8363	0.17%
2025-06-25	5.830	5.830	5.875	-	-	0	0	-	5.830	5.830	5.875	-	-	0	-	0.78%
2025-06-24	5.785	5.780	5.820	5.770	5.800	3,689	21,366	5.7918	5.785	5.780	5.820	5.770	5.800	3,689	5.7918	2.03%
2025-06-23	5.670	5.530	-	5.600	5.670	800	4,525	5.6563	5.670	5.530	-	5.600	5.670	800	5.6563	0.62%
2025-06-20	5.635	5.620	5.650	5.620	5.650	2,000	11,268	5.6340	5.635	5.620	5.650	5.620	5.650	2,000	5.6340	0.36%
2025-06-19	5.615	5.600	-	5.615	5.700	4,450	25,100	5.6404	5.615	5.600	-	5.615	5.700	4,450	5.6404	-2.01%
2025-06-18	5.730	5.700	-	5.725	5.730	2,550	14,608	5.7286	5.730	5.700	-	5.725	5.730	2,550	5.7286	-0.95%
2025-06-17	5.785	-	5.795	5.805	5.810	6,900	40,055	5.8051	5.785	-	5.795	5.805	5.810	6,900	5.8051	-0.26%
2025-06-16	5.800	-	-	5.785	5.785	200	1,157	5.7850	5.800	-	-	5.785	5.785	200	5.7850	0.35%
2025-06-13	5.780	5.775	5.820	5.770	5.795	10,400	60,155	5.7841	5.780	5.775	5.820	5.770	5.795	10,400	5.7841	-1.78%
2025-06-12	5.885	-	5.970	5.885	5.885	150	882	5.8800	5.885	-	5.970	5.885	5.885	150	5.8800	-0.51%
2025-06-11	5.915	-	5.950	5.900	5.950	8,150	48,227	5.9174	5.915	-	5.950	5.900	5.950	8,150	5.9174	0.25%
2025-06-10	5.900	-	5.970	5.900	5.955	24,950	147,691	5.9195	5.900	-	5.970	5.900	5.955	24,950	5.9195	-0.08%
2025-06-09	5.905	-	5.930	5.845	5.905	18,200	106,925	5.8750	5.905	-	5.930	5.845	5.905	18,200	5.8750	0.51%
2025-06-06	5.875	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	0.00%
2025-06-05	5.875	-	5.900	5.875	5.900	4,950	29,156	5.8901	5.875	-	5.900	5.875	5.900	4,950	5.8901	-0.42%
2025-06-04	5.900	-	-	5.865	5.905	21,050	124,097	5.8953	5.900	-	-	5.865	5.905	21,050	5.8953	0.43%
2025-06-03	5.875	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	0.60%
2025-06-02	5.840	-	-	5.780	5.845	18,450	107,241	5.8125	5.840	-	-	5.780	5.845	18,450	5.8125	-1.27%
2025-05-30	5.915	5.895	5.920	5.915	5.915	3,250	19,223	5.9148	5.915	5.895	5.920	5.915	5.915	3,250	5.9148	-0.76%
2025-05-29	5.960	5.940	5.990	5.905	5.960	2,800	16,685	5.9589	5.960	5.940	5.990	5.905	5.960	2,800	5.9589	0.93%
2025-05-28	5.905	5.890	5.935	5.895	5.910	7,550	44,592	5.9062	5.905	5.890	5.935	5.895	5.910	7,550	5.9062	-0.42%
2025-05-27	5.930	-	5.950	5.900	5.930	28,950	171,494	5.9238	5.930	-	5.950	5.900	5.930	28,950	5.9238	1.02%
2025-05-26	5.870	-	5.870	5.855	5.935	23,250	136,939	5.8898	5.870	-	5.870	5.855	5.935	23,250	5.8898	-1.18%
2025-05-23	5.940	5.915	5.965	5.915	5.940	29,000	171,885	5.9271	5.940	5.915	5.965	5.915	5.940	29,000	5.9271	0.08%
2025-05-22	5.935	-	-	5.935	5.945	8,400	49,871	5.9370	5.935	-	-	5.935	5.945	8,400	5.9370	-0.17%
2025-05-21	5.945	-	6.000	5.935	5.985	18,100	107,695	5.9500	5.945	-	6.000	5.935	5.985	18,100	5.9500	0.25%
2025-05-20	5.930	-	5.950	5.925	5.950	15,300	90,890	5.9405	5.930	-	5.950	5.925	5.950	15,300	5.9405	0.08%
2025-05-19	5.925	5.925	6.000	5.880	5.920	5,500	32,401	5.8911	5.925	5.925	6.000	5.880	5.920	5,500	5.8911	-0.84%
2025-05-16	5.975	-	-	-	-	0	0	-	5.975	-	-	-	-	0	-	-0.67%
2025-05-15	6.015	-	6.040	-	-	0	0	-	6.015	-	6.040	-	-	0	-	-0.08%
2025-05-14	6.020	-	6.050	5.975	6.020	4,150	24,927	6.0065	6.020	-	6.050	5.975	6.020	4,150	6.0065	1.35%
2025-05-13	5.940	5.900	5.965	5.940	5.940	2,000	11,880	5.9400	5.940	5.900	5.965	5.940	5.940	2,000	5.9400	-1.08%
2025-05-12	6.005	-	-	5.900	6.005	7,650	45,795	5.9863	6.005	-	-	5.900	6.005	7,650	5.9863	3.00%
2025-05-09	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.17%
2025-05-08	5.820	-	5.875	5.820	5.820	200	1,164	5.8200	5.820	-	5.875	5.820	5.820	200	5.8200	0.26%
2025-05-07	5.805	-	5.900	5.805	5.900	3,300	19,223	5.8252	5.805	-	5.900	5.805	5.900	3,300	5.8252	-0.17%
2025-05-06	5.815	-	5.815	5.815	5.815	600	3,489	5.8150	5.815	-	5.815	5.815	5.815	600	5.8150	0.26%
2025-05-02	5.800	-	5.840	5.740	5.800	5,850	33,587	5.7414	5.800	-	5.840	5.740	5.800	5,850	5.7414	1.05%
2025-04-30	5.740	-	5.740	5.730	5.750	41,350	237,359	5.7402	5.740	-	5.740	5.730	5.750	41,350	5.7402	0.53%
2025-04-29	5.710	-	5.790	5.695	5.710	1,550	8,831	5.6974	5.710	-	5.790	5.695	5.710	1,550	5.6974	0.97%
2025-04-28	5.655	5.600	5.700	5.640	5.660	41,300	233,604	5.6563	5.655	5.600	5.700	5.640	5.660	41,300	5.6563	0.44%
2025-04-25	5.630	-	5.700	5.635	5.655	850	4,805	5.6529	5.630	-	5.700	5.635	5.655	850	5.6529	0.54%
2025-04-24	5.600	5.600	5.700	5.600	5.600	100	560	5.6000	5.600	5.600	5.700	5.600	5.600	100	5.6000	-0.62%
2025-04-23	5.635	5.635	5.665	5.635	5.665	1,500	8,454	5.6360	5.635	5.635	5.665	5.635	5.665	1,500	5.6360	1.17%
2025-04-22	5.570	-	5.600	5.570	5.570	50	278	5.5600	5.570	-	5.600	5.570	5.570	50	5.5600	0.00%
2025-04-17	5.570	-	5.610	5.510	5.570	15,450	85,539	5.5365	5.570	-	5.610	5.510	5.570	15,450	5.5365	1.64%
2025-04-16	5.480	5.350	5.600	5.470	5.485	22,308	122,109	5.4738	5.480	5.350	5.600	5.470	5.485	22,308	5.4738	-0.72%
2025-04-15	5.520	5.510	5.555	5.490	5.520	12,500	68,757	5.5006	5.520	5.510	5.555	5.490	5.520	12,500	5.5006	0.45%
2025-04-14	5.495	-	5.510	5.440	5.520	9,700	53,280	5.4928	5.495	-	5.510	5.440	5.520	9,700	5.4928	0.83%
2025-04-11	5.450	5.365	-	5.390	5.450	7,550	41,022	5.4334	5.450	5.365	-	5.390	5.450	7,550	5.4334	0.93%
2025-04-10	5.400	-	-	5.350	5.440	26,950	145,617	5.4032	5.400	-	-	5.350	5.440	26,950	5.4032	1.60%
2025-04-09	5.315	5.245	5.400	5.020	5.315	26,500	138,136	5.2127	5.315	5.245	5.400	5.020	5.315	26,500	5.2127	2.21%
2025-04-08	5.200	-	-	5.175	5.215	8,750	45,376	5.1858	5.200	-	-	5.175	5.215	8,750	5.1858	3.59%
2025-04-07	5.020	-	-	5.040	5.330	88,900	460,118	5.1757	5.020	-	-	5.040	5.330	88,900	5.1757	-12.70%
2025-04-03	5.750	5.700	5.820	-	-	0	0	-	5.750	5.700	5.820	-	-	0	-	-0.43%
2025-04-02	5.775	5.775	5.830	5.760	5.785	6,300	36,295	5.7611	5.775	5.775	5.830	5.760	5.785	6,300	5.7611	-0.35%
2025-04-01	5.795	-	-	5.780	5.805	13,200	76,561	5.8001	5.795	-	-	5.780	5.805	13,200	5.8001	0.09%
2025-03-31	5.790	-	-	5.790	5.825	1,750	10,155	5.8029	5.790	-	-	5.790	5.825	1,750	5.8029	-0.52%
2025-03-28	5.820	-	-	5.820	5.890	10,000	58,586	5.8586	5.820	-	-	5.820	5.890	10,000	5.8586	-1.61%
2025-03-27	5.915	-	6.000	5.820	5.975	99,400	589,241	5.9280	5.915	-	6.000	5.820	5.975	99,400	5.9280	2.51%
2025-03-26	5.770	-	-	5.740	5.750	3,350	19,255	5.7478	5.770	-	-	5.740	5.750	3,350	5.7478	0.96%
2025-03-25	5.715	-	5.740	5.715	5.770	8,550	49,167	5.7505	5.715	-	5.740	5.715	5.770	8,550	5.7505	-2.14%
2025-03-24	5.840	5.815	-	5.765	5.840	6,600	38,268	5.7982	5.840	5.815	-	5.765	5.840	6,600	5.7982	0.60%
2025-03-21	5.805	-	-	5.805	5.870	22,600	131,857	5.8344	5.805	-	-	5.805	5.870	22,600	5.8344	-2.27%
2025-03-20	5.940	-	6.065	5.940	6.015	14,450	86,746	6.0032	5.940	-	6.065	5.940	6.015	14,450	6.0032	-2.54%
2025-03-19	6.095	6.065	6.095	6.050	6.095	68,150	414,397	6.0807	6.095	6.065	6.095	6.050	6.095	68,150	6.0807	0.16%
2025-03-18	6.085	6.085	6.090	5.990	6.110	169,700	1,024,681	6.0382	6.085	6.085	6.090	5.990	6.110	169,700	6.0382	2.44%
2025-03-17	5.940	5.935	5.970	5.935	6.000	35,000	209,459	5.9845	5.940	5.935	5.970	5.935	6.000	35,000	5.9845	0.51%
2025-03-14	5.910	5.890	-	5.815	5.910	9,300	54,372	5.8465	5.910	5.890	-	5.815	5.910	9,300	5.8465	3.87%
2025-03-13	5.690	-	-	5.670	5.750	8,850	50,621	5.7199	5.690	-	-	5.670	5.750	8,850	5.7199	-1.64%
2025-03-12	5.785	-	5.795	5.795	5.830	2,600	15,152	5.8277	5.785	-	5.795	5.795	5.830	2,600	5.8277	-0.77%
2025-03-11	5.830	5.745	-	5.720	5.830	10,000	57,444	5.7444	5.830	5.745	-	5.720	5.830	10,000	5.7444	1.75%
2025-03-10	5.730	-	-	5.730	5.800	8,050	46,222	5.7419	5.730	-	-	5.730	5.800	8,050	5.7419	-1.55%
2025-03-07	5.820	5.800	5.830	5.720	5.840	21,000	122,043	5.8116	5.820	5.800	5.830	5.720	5.840	21,000	5.8116	1.39%
2025-03-06	5.740	5.735	-	5.710	5.740	18,250	104,652	5.7344	5.740	5.735	-	5.710	5.740	18,250	5.7344	1.77%
2025-03-05	5.640	-	-	5.565	5.640	4,450	24,852	5.5847	5.640	-	-	5.565	5.640	4,450	5.5847	1.71%
2025-03-04	5.545	-	-	5.545	5.545	4,950	27,447	5.5448	5.545	-	-	5.545	5.545	4,950	5.5448	0.00%
2025-03-03	5.545	-	-	-	-	0	0	-	5.545	-	-	-	-	0	-	0.00%
2025-02-28	5.545	-	-	5.545	5.715	28,950	163,691	5.6543	5.545	-	-	5.545	5.715	28,950	5.6543	-2.38%
2025-02-27	5.680	5.680	5.715	5.675	5.715	26,293	149,637	5.6911	5.680	5.680	5.715	5.675	5.715	26,293	5.6911	0.53%
2025-02-26	5.650	5.630	5.700	5.605	5.655	15,250	85,912	5.6336	5.650	5.630	5.700	5.605	5.655	15,250	5.6336	2.17%
2025-02-25	5.530	-	-	5.520	5.565	12,250	67,809	5.5354	5.530	-	-	5.520	5.565	12,250	5.5354	-1.25%
2025-02-24	5.600	-	5.620	5.600	5.625	4,000	22,450	5.6125	5.600	-	5.620	5.600	5.625	4,000	5.6125	0.45%
2025-02-21	5.575	-	5.585	5.550	5.575	3,500	19,445	5.5557	5.575	-	5.585	5.550	5.575	3,500	5.5557	0.54%
2025-02-20	5.545	-	5.705	-	-	0	0	-	5.545	-	5.705	-	-	0	-	-0.45%
2025-02-19	5.570	-	-	5.545	5.575	12,000	66,773	5.5644	5.570	-	-	5.545	5.575	12,000	5.5644	0.18%
2025-02-18	5.560	-	-	5.550	5.610	8,950	49,763	5.5601	5.560	-	-	5.550	5.610	8,950	5.5601	-0.80%
2025-02-17	5.605	-	5.610	5.605	5.630	1,700	9,555	5.6206	5.605	-	5.610	5.605	5.630	1,700	5.6206	0.00%
2025-02-14	5.605	-	5.630	5.560	5.600	2,550	14,187	5.5635	5.605	-	5.630	5.560	5.600	2,550	5.5635	1.91%
2025-02-13	5.500	5.480	5.600	5.500	5.565	8,750	48,224	5.5113	5.500	5.480	5.600	5.500	5.565	8,750	5.5113	0.36%
2025-02-12	5.480	-	-	5.430	5.480	12,500	68,395	5.4716	5.480	-	-	5.430	5.480	12,500	5.4716	1.11%
2025-02-11	5.420	-	5.470	5.420	5.490	15,400	83,816	5.4426	5.420	-	5.470	5.420	5.490	15,400	5.4426	-1.81%
2025-02-10	5.520	-	-	5.505	5.540	1,750	9,641	5.5091	5.520	-	-	5.505	5.540	1,750	5.5091	0.00%
2025-02-07	5.520	5.000	5.540	5.410	5.540	31,024	170,903	5.5087	5.520	5.000	5.540	5.410	5.540	31,024	5.5087	2.03%
2025-02-06	5.410	5.000	-	5.340	5.410	11,191	60,291	5.3875	5.410	5.000	-	5.340	5.410	11,191	5.3875	0.84%
2025-02-05	5.365	-	-	5.355	5.375	8,350	44,778	5.3626	5.365	-	-	5.355	5.375	8,350	5.3626	-2.81%
2025-02-04	5.520	-	5.550	5.475	5.530	5,350	29,337	5.4836	5.520	-	5.550	5.475	5.530	5,350	5.4836	2.13%
2025-02-03	5.405	-	-	-	-	0	0	-	5.405	-	-	-	-	0	-	-1.28%
2025-01-28	5.475	5.455	5.495	-	-	0	0	-	5.475	5.455	5.495	-	-	0	-	0.00%
2025-01-27	5.475	-	-	5.475	5.475	50	273	5.4600	5.475	-	-	5.475	5.475	50	5.4600	1.11%
2025-01-24	5.415	-	5.440	5.350	5.430	18,300	98,925	5.4057	5.415	-	5.440	5.350	5.430	18,300	5.4057	1.98%
2025-01-23	5.310	4.950	5.400	5.310	5.410	3,150	16,761	5.3210	5.310	4.950	5.400	5.310	5.410	3,150	5.3210	-0.84%
2025-01-22	5.355	-	5.355	5.355	5.425	7,700	41,533	5.3939	5.355	-	5.355	5.355	5.425	7,700	5.3939	-2.72%
2025-01-21	5.505	-	-	5.480	5.505	2,400	13,210	5.5042	5.505	-	-	5.480	5.505	2,400	5.5042	0.55%
2025-01-20	5.475	4.950	5.485	5.455	5.495	2,900	15,839	5.4617	5.475	4.950	5.485	5.455	5.495	2,900	5.4617	2.53%
2025-01-17	5.340	4.800	5.360	5.340	5.340	1,150	6,141	5.3400	5.340	4.800	5.360	5.340	5.340	1,150	5.3400	-0.37%
2025-01-16	5.360	4.950	5.320	5.360	5.375	850	4,556	5.3600	5.360	4.950	5.320	5.360	5.375	850	5.3600	0.19%
2025-01-15	5.350	-	5.360	5.350	5.360	700	3,746	5.3514	5.350	-	5.360	5.350	5.360	700	5.3514	-0.65%
2025-01-14	5.385	5.360	-	5.295	5.385	3,000	15,916	5.3053	5.385	5.360	-	5.295	5.385	3,000	5.3053	2.28%
2025-01-13	5.265	-	-	5.255	5.265	5,250	27,629	5.2627	5.265	-	-	5.255	5.265	5,250	5.2627	-1.59%
2025-01-10	5.350	-	5.350	5.415	5.425	10,000	54,200	5.4200	5.350	-	5.350	5.415	5.425	10,000	5.4200	-1.56%
2025-01-09	5.435	-	5.445	5.415	5.445	9,950	54,006	5.4277	5.435	-	5.445	5.415	5.445	9,950	5.4277	0.37%
2025-01-08	5.415	-	-	5.335	5.420	608,100	3,249,889	5.3443	5.415	-	-	5.335	5.420	608,100	5.3443	0.09%
2025-01-07	5.410	-	-	5.360	5.410	27,700	149,298	5.3898	5.410	-	-	5.360	5.410	27,700	5.3898	0.65%
2025-01-06	5.375	5.375	5.420	5.375	5.430	37,200	201,792	5.4245	5.375	5.375	5.420	5.375	5.430	37,200	5.4245	-1.65%
2025-01-03	5.465	-	-	5.470	5.510	13,200	72,499	5.4923	5.465	-	-	5.470	5.510	13,200	5.4923	-0.73%
2025-01-02	5.505	-	5.555	5.535	5.555	5,700	31,598	5.5435	5.505	-	5.555	5.535	5.555	5,700	5.5435	-2.48%
2024-12-31	5.645	5.620	5.655	5.645	5.670	2,550	14,427	5.6576	5.645	5.620	5.655	5.645	5.670	2,550	5.6576	0.71%
2024-12-30	5.605	5.605	5.705	5.605	5.625	1,700	9,543	5.6135	5.605	5.605	5.705	5.605	5.625	1,700	5.6135	-1.58%
2024-12-27	5.695	5.640	5.715	5.665	5.700	12,850	73,052	5.6850	5.695	5.640	5.715	5.665	5.700	12,850	5.6850	0.44%
2024-12-24	5.670	5.660	5.715	5.620	5.690	20,500	115,939	5.6556	5.670	5.660	5.715	5.620	5.690	20,500	5.6556	0.80%
2024-12-23	5.625	-	5.675	5.620	5.665	44,800	252,405	5.6340	5.625	-	5.675	5.620	5.665	44,800	5.6340	0.00%
2024-12-20	5.625	5.620	5.670	5.620	5.680	45,554	257,446	5.6514	5.625	5.620	5.670	5.620	5.680	45,554	5.6514	0.18%
2024-12-19	5.615	5.610	5.635	5.550	5.660	62,250	349,164	5.6091	5.615	5.610	5.635	5.550	5.660	62,250	5.6091	-0.71%
2024-12-18	5.655	5.645	5.690	5.645	5.685	21,688	122,677	5.6564	5.655	5.645	5.690	5.645	5.685	21,688	5.6564	0.89%
2024-12-17	5.605	-	5.660	5.605	5.685	46,150	260,222	5.6386	5.605	-	5.660	5.605	5.685	46,150	5.6386	-0.18%
2024-12-16	5.615	5.600	5.700	5.615	5.690	16,168	91,397	5.6530	5.615	5.600	5.700	5.615	5.690	16,168	5.6530	-1.40%
2024-12-13	5.695	-	5.720	5.695	5.875	10,950	62,881	5.7426	5.695	-	5.720	5.695	5.875	10,950	5.7426	-3.31%
2024-12-12	5.890	5.860	5.900	5.755	5.900	18,700	109,891	5.8765	5.890	5.860	5.900	5.755	5.900	18,700	5.8765	1.90%
2024-12-11	5.780	-	5.815	5.740	5.805	11,450	66,094	5.7724	5.780	-	5.815	5.740	5.805	11,450	5.7724	0.00%
2024-12-10	5.780	-	5.850	5.780	5.895	21,050	123,513	5.8676	5.780	-	5.850	5.780	5.895	21,050	5.8676	-1.87%
2024-12-09	5.890	-	-	5.565	5.890	186,000	1,055,072	5.6724	5.890	-	-	5.565	5.890	186,000	5.6724	4.99%
2024-12-06	5.610	-	5.630	5.540	5.645	21,404	119,723	5.5935	5.610	-	5.630	5.540	5.645	21,404	5.5935	2.00%
2024-12-05	5.500	5.500	5.525	5.500	5.500	3,708	20,357	5.4900	5.500	5.500	5.525	5.500	5.500	3,708	5.4900	-1.17%
2024-12-04	5.565	-	5.570	5.540	5.570	6,800	37,809	5.5601	5.565	-	5.570	5.540	5.570	6,800	5.5601	0.45%
2024-12-03	5.540	5.505	5.570	5.500	5.570	12,150	66,835	5.5008	5.540	5.505	5.570	5.500	5.570	12,150	5.5008	0.64%
2024-12-02	5.505	-	5.520	5.450	5.520	13,050	71,536	5.4817	5.505	-	5.520	5.450	5.520	13,050	5.4817	0.55%
2024-11-29	5.475	5.475	5.510	5.435	5.540	9,200	50,778	5.5193	5.475	5.475	5.510	5.435	5.540	9,200	5.5193	0.74%
2024-11-28	5.435	5.405	5.435	5.410	5.445	859,550	4,665,152	5.4274	5.435	5.405	5.435	5.410	5.445	859,550	5.4274	-1.81%
2024-11-27	5.535	5.395	-	5.400	5.535	8,550	46,579	5.4478	5.535	5.395	-	5.400	5.535	8,550	5.4478	2.31%
2024-11-26	5.410	5.400	-	5.410	5.485	12,329	66,857	5.4227	5.410	5.400	-	5.410	5.485	12,329	5.4227	-0.28%
2024-11-25	5.425	5.400	-	5.415	5.460	11,300	61,529	5.4450	5.425	5.400	-	5.415	5.460	11,300	5.4450	-0.82%
2024-11-22	5.470	5.420	-	5.470	5.570	21,200	116,408	5.4909	5.470	5.420	-	5.470	5.570	21,200	5.4909	-1.35%
2024-11-21	5.545	-	5.590	5.545	5.545	2,800	15,526	5.5450	5.545	-	5.590	5.545	5.545	2,800	5.5450	0.18%
2024-11-20	5.535	5.480	-	5.455	5.565	192,500	1,058,672	5.4996	5.535	5.480	-	5.455	5.565	192,500	5.4996	-0.18%
2024-11-19	5.545	5.540	5.580	5.530	5.575	5,300	29,418	5.5506	5.545	5.540	5.580	5.530	5.575	5,300	5.5506	-0.09%
2024-11-18	5.550	-	5.560	5.550	5.625	1,300	7,270	5.5923	5.550	-	5.560	5.550	5.625	1,300	5.5923	-0.27%
2024-11-15	5.565	-	5.595	5.525	5.585	7,600	42,255	5.5599	5.565	-	5.595	5.525	5.585	7,600	5.5599	-0.45%
2024-11-14	5.590	-	5.720	5.580	5.630	69,500	390,185	5.6142	5.590	-	5.720	5.580	5.630	69,500	5.6142	-0.62%
2024-11-13	5.625	5.620	-	5.620	5.640	14,376	80,891	5.6268	5.625	5.620	-	5.620	5.640	14,376	5.6268	-0.18%
2024-11-12	5.635	-	5.680	5.635	5.870	12,300	70,655	5.7443	5.635	-	5.680	5.635	5.870	12,300	5.7443	-2.09%
2024-11-11	5.755	-	-	5.695	5.780	103,700	597,893	5.7656	5.755	-	-	5.695	5.780	103,700	5.7656	-2.46%
2024-11-08	5.900	-	5.990	5.880	6.010	478,500	2,858,155	5.9732	5.900	-	5.990	5.880	6.010	478,500	5.9732	0.43%
2024-11-07	5.875	5.810	-	5.750	5.850	8,050	46,769	5.8098	5.875	5.810	-	5.750	5.850	8,050	5.8098	3.62%
2024-11-06	5.670	5.645	5.800	5.645	5.680	19,300	109,441	5.6705	5.670	5.645	5.800	5.645	5.680	19,300	5.6705	-2.74%
2024-11-05	5.830	5.825	-	5.800	5.830	3,400	19,807	5.8256	5.830	5.825	-	5.800	5.830	3,400	5.8256	2.37%
2024-11-04	5.695	-	-	5.690	5.695	4,100	23,346	5.6941	5.695	-	-	5.690	5.695	4,100	5.6941	1.06%
2024-11-01	5.635	-	5.640	5.620	5.640	18,600	104,753	5.6319	5.635	-	5.640	5.620	5.640	18,600	5.6319	-0.44%
2024-10-31	5.660	-	5.700	5.660	5.680	150	850	5.6667	5.660	-	5.700	5.660	5.680	150	5.6667	-0.35%
2024-10-30	5.680	-	-	5.685	5.685	900	5,116	5.6844	5.680	-	-	5.685	5.685	900	5.6844	-1.65%
2024-10-29	5.775	-	5.790	5.765	5.810	8,850	51,135	5.7780	5.775	-	5.790	5.765	5.810	8,850	5.7780	0.35%
2024-10-28	5.755	5.600	5.800	5.755	5.755	79	453	5.7342	5.755	5.600	5.800	5.755	5.755	79	5.7342	0.09%
2024-10-25	5.750	-	-	5.670	5.750	1,400	8,029	5.7350	5.750	-	-	5.670	5.750	1,400	5.7350	1.41%
2024-10-24	5.670	-	5.750	5.670	5.750	650	3,693	5.6815	5.670	-	5.750	5.670	5.750	650	5.6815	-1.39%
2024-10-23	5.750	5.750	-	5.735	5.750	6,700	38,512	5.7481	5.750	5.750	-	5.735	5.750	6,700	5.7481	1.05%
2024-10-22	5.690	-	-	5.655	5.695	5,850	33,235	5.6812	5.690	-	-	5.655	5.695	5,850	5.6812	1.61%
2024-10-21	5.600	-	-	5.595	5.620	6,600	36,951	5.5986	5.600	-	-	5.595	5.620	6,600	5.5986	-1.75%
2024-10-18	5.700	-	5.735	5.465	5.740	13,500	75,280	5.5763	5.700	-	5.735	5.465	5.740	13,500	5.5763	4.49%
2024-10-17	5.455	-	5.535	5.455	5.555	24,700	134,942	5.4632	5.455	-	5.535	5.455	5.555	24,700	5.4632	-2.24%
2024-10-16	5.580	-	5.710	5.570	5.640	15,050	84,327	5.6031	5.580	-	5.710	5.570	5.640	15,050	5.6031	-1.67%
2024-10-15	5.675	-	-	5.670	5.915	18,600	106,255	5.7126	5.675	-	-	5.670	5.915	18,600	5.7126	-4.22%
2024-10-14	5.925	-	6.055	5.840	5.980	23,750	139,891	5.8901	5.925	-	6.055	5.840	5.980	23,750	5.8901	-2.07%
2024-10-10	6.050	5.965	-	5.975	6.140	27,090	163,759	6.0450	6.050	5.965	-	5.975	6.140	27,090	6.0450	4.49%
2024-10-09	5.790	-	-	5.775	6.210	194,850	1,164,605	5.9769	5.790	-	-	5.775	6.210	194,850	5.9769	-3.98%
2024-10-08	6.030	-	7.040	6.140	7.125	26,600	168,126	6.3205	6.030	-	7.040	6.140	7.125	26,600	6.3205	-15.37%
2024-10-07	7.125	7.050	7.150	6.700	7.225	66,200	460,061	6.9496	7.125	7.050	7.150	6.700	7.225	66,200	6.9496	6.42%
2024-10-04	6.695	6.650	6.735	6.400	6.695	97,600	639,760	6.5549	6.695	6.650	6.735	6.400	6.695	97,600	6.5549	2.92%
2024-10-03	6.505	-	-	6.420	6.545	8,250	53,652	6.5033	6.505	-	-	6.420	6.545	8,250	6.5033	0.39%
2024-10-02	6.480	6.335	6.605	6.255	6.620	110,800	721,930	6.5156	6.480	6.335	6.605	6.255	6.620	110,800	6.5156	5.54%
2024-09-30	6.140	5.935	-	5.930	6.190	47,000	286,480	6.0953	6.140	5.935	-	5.930	6.190	47,000	6.0953	5.95%
2024-09-27	5.795	5.730	-	5.600	5.790	95,450	544,237	5.7018	5.795	5.730	-	5.600	5.790	95,450	5.7018	7.51%
2024-09-26	5.390	5.195	-	5.120	5.390	87,950	467,560	5.3162	5.390	5.195	-	5.120	5.390	87,950	5.3162	6.42%
2024-09-25	5.065	-	5.090	5.065	5.155	10,250	52,391	5.1113	5.065	-	5.090	5.065	5.155	10,250	5.1113	1.67%
2024-09-24	4.982	-	-	4.810	4.982	8,550	42,490	4.9696	4.982	-	-	4.810	4.982	8,550	4.9696	4.31%
2024-09-23	4.776	-	4.790	4.776	4.814	2,250	10,767	4.7853	4.776	-	4.790	4.776	4.814	2,250	4.7853	0.72%
2024-09-20	4.742	-	4.742	4.712	4.778	5,950	28,060	4.7160	4.742	-	4.742	4.712	4.778	5,950	4.7160	1.11%
2024-09-19	4.690	-	4.712	4.672	4.702	7,900	36,952	4.6775	4.690	-	4.712	4.672	4.702	7,900	4.6775	2.67%
2024-09-17	4.568	-	-	4.568	4.568	7,000	31,976	4.5680	4.568	-	-	4.568	4.568	7,000	4.5680	0.62%
2024-09-16	4.540	-	-	4.510	4.540	9,450	42,781	4.5271	4.540	-	-	4.510	4.540	9,450	4.5271	0.00%
2024-09-13	4.540	-	4.550	4.530	4.540	5,300	24,032	4.5343	4.540	-	4.550	4.530	4.540	5,300	4.5343	-0.22%
2024-09-12	4.550	-	-	4.550	4.598	10,800	49,539	4.5869	4.550	-	-	4.550	4.598	10,800	4.5869	-1.00%
2024-09-11	4.596	-	4.596	4.588	4.606	63,500	291,776	4.5949	4.596	-	4.596	4.588	4.606	63,500	4.5949	-0.13%
2024-09-10	4.602	-	4.650	4.590	4.636	52,200	240,136	4.6003	4.602	-	4.650	4.590	4.636	52,200	4.6003	0.22%
2024-09-09	4.592	-	4.622	4.590	4.592	950	4,360	4.5895	4.592	-	4.622	4.590	4.592	950	4.5895	-1.71%
2024-09-05	4.672	4.672	4.700	4.658	4.658	1,500	6,987	4.6580	4.672	4.672	4.700	4.658	4.658	1,500	4.6580	-0.17%
2024-09-04	4.680	4.680	4.708	4.678	4.712	5,400	25,373	4.6987	4.680	4.680	4.708	4.678	4.712	5,400	4.6987	-0.76%
2024-09-03	4.716	-	4.754	4.694	4.736	5,750	27,191	4.7289	4.716	-	4.754	4.694	4.736	5,750	4.7289	0.47%
2024-09-02	4.694	-	4.722	4.694	4.738	16,200	76,094	4.6972	4.694	-	4.722	4.694	4.738	16,200	4.6972	-2.65%
2024-08-30	4.822	-	-	4.712	4.828	9,550	45,751	4.7907	4.822	-	-	4.712	4.828	9,550	4.7907	3.74%
2024-08-29	4.648	-	-	4.636	4.648	7,350	34,151	4.6464	4.648	-	-	4.636	4.648	7,350	4.6464	-0.17%
2024-08-28	4.656	-	4.750	4.632	4.714	10,650	49,711	4.6677	4.656	-	4.750	4.632	4.714	10,650	4.6677	-2.43%
2024-08-27	4.772	-	-	4.688	4.776	30,050	142,258	4.7340	4.772	-	-	4.688	4.776	30,050	4.7340	1.14%
2024-08-26	4.718	-	-	4.718	4.748	9,800	46,471	4.7419	4.718	-	-	4.718	4.748	9,800	4.7419	-0.30%
2024-08-23	4.732	-	-	4.702	4.732	8,900	42,069	4.7269	4.732	-	-	4.702	4.732	8,900	4.7269	0.68%
2024-08-22	4.700	-	4.702	4.674	4.700	8,650	40,632	4.6973	4.700	-	4.702	4.674	4.700	8,650	4.6973	0.43%
2024-08-21	4.680	-	4.680	4.680	4.680	8,000	37,430	4.6788	4.680	-	4.680	4.680	4.680	8,000	4.6788	0.17%
2024-08-20	4.672	-	4.704	4.672	4.688	7,350	34,412	4.6819	4.672	-	4.704	4.672	4.688	7,350	4.6819	-0.72%
2024-08-19	4.706	4.706	4.744	-	-	0	0	-	4.706	4.706	4.744	-	-	0	-	0.77%
2024-08-16	4.670	-	-	4.666	4.666	954	4,449	4.6635	4.670	-	-	4.666	4.666	954	4.6635	1.04%
2024-08-15	4.622	-	-	4.612	4.622	10,000	46,150	4.6150	4.622	-	-	4.612	4.622	10,000	4.6150	-0.09%
2024-08-14	4.626	-	-	4.624	4.628	4,238	19,602	4.6253	4.626	-	-	4.624	4.628	4,238	4.6253	-0.47%
2024-08-13	4.648	-	4.690	4.644	4.664	1,750	8,132	4.6469	4.648	-	4.690	4.644	4.664	1,750	4.6469	-0.68%
2024-08-12	4.680	-	4.680	4.696	4.696	150	704	4.6933	4.680	-	4.680	4.696	4.696	150	4.6933	-0.34%
2024-08-09	4.696	4.690	4.716	4.696	4.726	1,700	8,019	4.7171	4.696	4.690	4.716	4.696	4.726	1,700	4.7171	0.43%
2024-08-08	4.676	-	4.700	4.642	4.704	22,300	104,220	4.6735	4.676	-	4.700	4.642	4.704	22,300	4.6735	-0.81%
2024-08-07	4.714	4.666	-	4.630	4.714	58,200	271,865	4.6712	4.714	4.666	-	4.630	4.714	58,200	4.6712	2.66%
2024-08-06	4.592	-	4.604	4.584	4.594	11,200	51,425	4.5915	4.592	-	4.604	4.584	4.594	11,200	4.5915	1.15%
2024-08-05	4.540	-	-	4.528	4.614	53,200	242,628	4.5607	4.540	-	-	4.528	4.614	53,200	4.5607	-0.44%
2024-08-02	4.560	-	-	4.560	4.574	600	2,737	4.5617	4.560	-	-	4.560	4.574	600	4.5617	-1.55%
2024-08-01	4.632	-	4.726	4.632	4.632	650	3,010	4.6308	4.632	-	4.726	4.632	4.632	650	4.6308	-2.03%
2024-07-31	4.728	-	-	4.620	4.702	9,700	45,322	4.6724	4.728	-	-	4.620	4.702	9,700	4.6724	3.14%
2024-07-30	4.584	-	-	4.574	4.634	22,700	104,553	4.6059	4.584	-	-	4.574	4.634	22,700	4.6059	-2.39%
2024-07-29	4.696	-	-	4.668	4.714	40,620	190,512	4.6901	4.696	-	-	4.668	4.714	40,620	4.6901	0.38%
2024-07-26	4.678	4.678	-	4.670	4.700	7,100	33,236	4.6811	4.678	4.678	-	4.670	4.700	7,100	4.6811	-0.21%
2024-07-25	4.688	4.630	-	4.626	4.688	70,000	325,979	4.6568	4.688	4.630	-	4.626	4.688	70,000	4.6568	0.47%
2024-07-24	4.666	-	-	4.660	4.704	8,650	40,403	4.6709	4.666	-	-	4.660	4.704	8,650	4.6709	-2.59%
2024-07-23	4.790	-	-	4.780	4.818	46,950	224,948	4.7912	4.790	-	-	4.780	4.818	46,950	4.7912	-1.84%
2024-07-22	4.880	-	-	4.838	4.880	18,250	88,631	4.8565	4.880	-	-	4.838	4.880	18,250	4.8565	0.49%
2024-07-19	4.856	-	-	4.822	4.858	14,250	69,195	4.8558	4.856	-	-	4.822	4.858	14,250	4.8558	-0.82%
2024-07-18	4.896	-	-	4.894	4.900	2,500	12,241	4.8964	4.896	-	-	4.894	4.900	2,500	4.8964	-0.41%
2024-07-17	4.916	-	-	4.846	4.916	5,900	28,734	4.8702	4.916	-	-	4.846	4.916	5,900	4.8702	1.28%
2024-07-16	4.854	-	4.884	4.850	4.864	51,600	250,708	4.8587	4.854	-	4.884	4.850	4.864	51,600	4.8587	-2.02%
2024-07-15	4.954	-	4.986	4.954	4.984	2,050	10,199	4.9751	4.954	-	4.986	4.954	4.984	2,050	4.9751	-0.68%
2024-07-12	4.988	4.984	5.020	4.946	4.990	8,300	41,268	4.9720	4.988	4.984	5.020	4.946	4.990	8,300	4.9720	2.34%
2024-07-11	4.874	4.780	4.900	4.828	4.878	8,141	39,616	4.8662	4.874	4.780	4.900	4.828	4.878	8,141	4.8662	1.92%
2024-07-10	4.782	-	4.804	4.780	4.852	9,150	43,911	4.7990	4.782	-	4.804	4.780	4.852	9,150	4.7990	-0.13%
2024-07-09	4.788	4.784	4.800	4.750	4.822	21,800	104,336	4.7861	4.788	4.784	4.800	4.750	4.822	21,800	4.7861	0.38%
2024-07-08	4.770	-	4.800	4.766	4.814	23,050	110,430	4.7909	4.770	-	4.800	4.766	4.814	23,050	4.7909	-1.69%
2024-07-05	4.852	-	4.914	4.824	4.902	20,550	100,085	4.8703	4.852	-	4.914	4.824	4.902	20,550	4.8703	-0.98%
2024-07-04	4.900	-	-	4.898	4.948	6,200	30,369	4.8982	4.900	-	-	4.898	4.948	6,200	4.8982	0.04%
2024-07-03	4.898	-	4.940	4.880	4.908	10,179	49,885	4.9008	4.898	-	4.940	4.880	4.908	10,179	4.9008	0.45%
2024-07-02	4.876	-	-	4.876	4.912	33,000	161,157	4.8835	4.876	-	-	4.876	4.912	33,000	4.8835	-0.85%
2024-06-28	4.918	-	4.972	4.918	4.950	19,900	98,138	4.9316	4.918	-	4.972	4.918	4.950	19,900	4.9316	-1.44%
2024-06-27	4.990	4.956	-	4.956	4.990	50,150	249,287	4.9708	4.990	4.956	-	4.956	4.990	50,150	4.9708	-0.70%
2024-06-26	5.025	-	5.100	5.020	5.100	13,600	68,512	5.0376	5.025	-	5.100	5.020	5.100	13,600	5.0376	-0.99%
2024-06-25	5.075	-	-	5.035	5.080	39,100	197,873	5.0607	5.075	-	-	5.035	5.080	39,100	5.0607	0.50%
2024-06-24	5.050	-	-	4.964	5.050	29,305	146,032	4.9832	5.050	-	-	4.964	5.050	29,305	4.9832	0.80%
2024-06-21	5.010	-	-	4.960	5.015	28,550	142,540	4.9926	5.010	-	-	4.960	5.015	28,550	4.9926	-0.89%
2024-06-20	5.055	-	-	5.055	5.110	10,031	50,760	5.0603	5.055	-	-	5.055	5.110	10,031	5.0603	-1.46%
2024-06-19	5.130	-	-	5.100	5.125	4,150	21,197	5.1077	5.130	-	-	5.100	5.125	4,150	5.1077	0.29%
2024-06-18	5.115	-	-	5.110	5.150	16,800	86,349	5.1398	5.115	-	-	5.110	5.150	16,800	5.1398	-0.68%
2024-06-17	5.150	-	-	5.130	5.155	3,345	17,229	5.1507	5.150	-	-	5.130	5.155	3,345	5.1507	-1.15%
2024-06-14	5.210	-	-	5.120	5.210	55,050	284,657	5.1709	5.210	-	-	5.120	5.210	55,050	5.1709	1.26%
2024-06-13	5.145	-	-	5.140	5.170	29,850	153,794	5.1522	5.145	-	-	5.140	5.170	29,850	5.1522	-0.19%
2024-06-12	5.155	-	-	5.140	5.195	11,500	59,463	5.1707	5.155	-	-	5.140	5.195	11,500	5.1707	-0.87%
2024-06-11	5.200	-	-	5.160	5.290	149,350	772,841	5.1747	5.200	-	-	5.160	5.290	149,350	5.1747	-1.70%
2024-06-07	5.290	-	-	5.290	5.305	1,100	5,829	5.2991	5.290	-	-	5.290	5.305	1,100	5.2991	-1.67%
2024-06-06	5.380	-	-	5.390	5.390	150	808	5.3867	5.380	-	-	5.390	5.390	150	5.3867	1.22%
2024-06-05	5.315	5.315	5.355	5.315	5.315	6,200	32,953	5.3150	5.315	5.315	5.355	5.315	5.315	6,200	5.3150	-0.47%
2024-06-04	5.340	-	-	5.310	5.340	36,700	195,696	5.3323	5.340	-	-	5.310	5.340	36,700	5.3323	0.47%
2024-06-03	5.315	-	-	5.305	5.360	14,450	76,900	5.3218	5.315	-	-	5.305	5.360	14,450	5.3218	0.95%
2024-05-31	5.265	-	5.400	5.260	5.350	5,900	31,200	5.2881	5.265	-	5.400	5.260	5.350	5,900	5.2881	-1.31%
2024-05-30	5.335	5.325	-	5.325	5.355	28,000	149,624	5.3437	5.335	5.325	-	5.325	5.355	28,000	5.3437	-0.65%
2024-05-29	5.370	-	-	5.360	5.410	34,250	184,087	5.3748	5.370	-	-	5.360	5.410	34,250	5.3748	-0.74%
2024-05-28	5.410	-	-	5.410	5.430	23,950	129,795	5.4194	5.410	-	-	5.410	5.430	23,950	5.4194	-0.73%
2024-05-27	5.450	-	-	5.450	5.450	2,600	14,131	5.4350	5.450	-	-	5.450	5.450	2,600	5.4350	1.02%
2024-05-24	5.395	5.390	5.420	5.395	5.445	94,170	511,736	5.4342	5.395	5.390	5.420	5.395	5.445	94,170	5.4342	-1.55%
2024-05-23	5.480	4.800	-	5.480	5.485	4,493	24,639	5.4839	5.480	4.800	-	5.480	5.485	4,493	5.4839	-1.97%
2024-05-22	5.590	-	-	5.540	5.590	8,500	47,274	5.5616	5.590	-	-	5.540	5.590	8,500	5.5616	0.09%
2024-05-21	5.585	-	5.655	5.585	5.605	8,934	49,931	5.5889	5.585	-	5.655	5.585	5.605	8,934	5.5889	-2.62%
2024-05-20	5.735	-	5.760	5.735	5.770	2,120	12,203	5.7561	5.735	-	5.760	5.735	5.770	2,120	5.7561	-0.43%
2024-05-17	5.760	-	-	5.695	5.745	5,550	31,823	5.7339	5.760	-	-	5.695	5.745	5,550	5.7339	-0.09%
2024-05-16	5.765	-	-	5.740	5.770	22,792	131,291	5.7604	5.765	-	-	5.740	5.770	22,792	5.7604	-0.09%
2024-05-14	5.770	-	5.900	5.770	5.830	2,477	14,373	5.8026	5.770	-	5.900	5.770	5.830	2,477	5.8026	-0.94%
2024-05-13	5.825	-	5.830	5.810	5.825	3,756	21,802	5.8046	5.825	-	5.830	5.810	5.825	3,756	5.8046	-0.68%
2024-05-10	5.865	-	-	5.790	5.865	27,085	158,069	5.8360	5.865	-	-	5.790	5.865	27,085	5.8360	0.60%
2024-05-09	5.830	5.815	-	5.830	5.830	12,428	72,499	5.8335	5.830	5.815	-	5.830	5.830	12,428	5.8335	0.00%
2024-05-08	5.830	5.820	5.830	5.830	5.830	1,900	11,083	5.8332	5.830	5.820	5.830	5.830	5.830	1,900	5.8332	-1.69%
2024-05-07	5.930	5.900	-	5.880	5.940	87,719	517,651	5.9012	5.930	5.900	-	5.880	5.940	87,719	5.9012	1.37%
2024-05-06	5.850	-	-	5.830	5.845	850	4,960	5.8353	5.850	-	-	5.830	5.845	850	5.8353	1.04%
2024-05-03	5.790	5.780	5.825	5.790	5.790	953	5,517	5.7891	5.790	5.780	5.825	5.790	5.790	953	5.7891	1.49%
2024-05-02	5.705	-	-	5.685	5.695	2,052	11,666	5.6852	5.705	-	-	5.685	5.695	2,052	5.6852	1.15%
2024-04-30	5.640	-	-	5.635	5.700	4,236	24,058	5.6794	5.640	-	-	5.635	5.700	4,236	5.6794	0.09%
2024-04-29	5.635	5.565	-	5.615	5.640	8,766	49,240	5.6172	5.635	5.565	-	5.615	5.640	8,766	5.6172	1.17%
2024-04-26	5.570	-	5.600	5.555	5.570	1,143	6,363	5.5669	5.570	-	5.600	5.555	5.570	1,143	5.5669	2.11%
2024-04-25	5.455	-	-	5.455	5.460	226	1,231	5.4469	5.455	-	-	5.455	5.460	226	5.4469	-0.09%
2024-04-24	5.460	-	-	5.430	5.450	7,878	42,789	5.4315	5.460	-	-	5.430	5.450	7,878	5.4315	0.37%
2024-04-23	5.440	-	-	5.415	5.425	1,387	7,512	5.4160	5.440	-	-	5.415	5.425	1,387	5.4160	0.55%
2024-04-22	5.410	-	5.445	5.410	5.410	59	319	5.4068	5.410	-	5.445	5.410	5.410	59	5.4068	0.65%
2024-04-19	5.375	-	-	5.370	5.380	2,469	13,274	5.3763	5.375	-	-	5.370	5.380	2,469	5.3763	-1.56%
2024-04-18	5.460	-	5.500	5.435	5.490	651	3,562	5.4716	5.460	-	5.500	5.435	5.490	651	5.4716	0.28%
2024-04-17	5.445	-	-	5.375	5.445	2,738	14,746	5.3857	5.445	-	-	5.375	5.445	2,738	5.3857	1.21%
2024-04-16	5.380	-	-	5.380	5.390	3,486	18,772	5.3850	5.380	-	-	5.380	5.390	3,486	5.3850	-1.56%
2024-04-15	5.465	-	-	5.430	5.465	1,098	5,965	5.4326	5.465	-	-	5.430	5.465	1,098	5.4326	0.55%
2024-04-12	5.435	-	5.480	-	-	8	43	5.3750	5.435	-	5.480	-	-	8	5.3750	-1.00%
2024-04-11	5.490	-	5.510	5.410	5.475	4,554	24,736	5.4317	5.490	-	5.510	5.410	5.475	4,554	5.4317	-0.45%
2024-04-10	5.515	-	5.555	-	-	0	0	-	5.515	-	5.555	-	-	0	-	0.00%
2024-04-09	5.515	-	5.550	5.515	5.520	9,093	50,190	5.5196	5.515	-	5.550	5.515	5.520	9,093	5.5196	0.46%
2024-04-08	5.490	-	5.550	5.490	5.490	80	438	5.4750	5.490	-	5.550	5.490	5.490	80	5.4750	-1.08%
2024-04-05	5.550	-	5.550	-	-	8	43	5.3750	5.550	-	5.550	-	-	8	5.3750	-0.27%
2024-04-03	5.565	-	5.570	-	-	7	38	5.4286	5.565	-	5.570	-	-	7	5.4286	-0.45%
2024-04-02	5.590	-	5.595	5.555	5.590	2,723	15,151	5.5641	5.590	-	5.595	5.555	5.590	2,723	5.5641	1.45%
2024-03-28	5.510	-	5.525	5.450	5.545	11,187	61,433	5.4915	5.510	-	5.525	5.450	5.545	11,187	5.4915	1.19%
2024-03-27	5.445	-	5.450	5.420	5.450	31,241	169,920	5.4390	5.445	-	5.450	5.420	5.450	31,241	5.4390	-0.09%
2024-03-26	5.450	-	5.500	5.415	5.450	1,946	10,569	5.4311	5.450	-	5.500	5.415	5.450	1,946	5.4311	1.11%
2024-03-25	5.390	-	-	5.380	5.420	7,138	38,479	5.3907	5.390	-	-	5.380	5.420	7,138	5.3907	0.28%
2024-03-22	5.375	-	5.405	5.370	5.425	17,921	96,367	5.3773	5.375	-	5.405	5.370	5.425	17,921	5.3773	-2.89%
2024-03-21	5.535	-	5.600	5.535	5.540	20,892	115,684	5.5372	5.535	-	5.600	5.535	5.540	20,892	5.5372	0.36%
2024-03-20	5.515	-	-	5.515	5.515	422	2,329	5.5190	5.515	-	-	5.515	5.515	422	5.5190	-0.27%
2024-03-19	5.530	5.480	-	5.495	5.560	11,540	63,749	5.5242	5.530	5.480	-	5.495	5.560	11,540	5.5242	-0.72%
2024-03-18	5.570	-	-	5.570	5.570	2,618	14,581	5.5695	5.570	-	-	5.570	5.570	2,618	5.5695	-0.18%
2024-03-15	5.580	-	-	5.575	5.590	1,429	7,981	5.5850	5.580	-	-	5.575	5.590	1,429	5.5850	-0.27%
2024-03-14	5.595	-	-	5.585	5.625	1,218	6,833	5.6100	5.595	-	-	5.585	5.625	1,218	5.6100	-0.36%
2024-03-13	5.615	-	-	5.615	5.645	130	731	5.6231	5.615	-	-	5.615	5.645	130	5.6231	-0.35%
2024-03-12	5.635	5.585	-	5.470	5.635	2,438	13,577	5.5689	5.635	5.585	-	5.470	5.635	2,438	5.5689	3.39%
2024-03-11	5.450	5.395	-	5.450	5.450	1,349	7,347	5.4463	5.450	5.395	-	5.450	5.450	1,349	5.4463	1.30%
2024-03-08	5.380	-	5.445	5.375	5.390	5,023	27,014	5.3781	5.380	-	5.445	5.375	5.390	5,023	5.3781	0.65%
2024-03-07	5.345	-	5.390	5.340	5.400	525	2,814	5.3600	5.345	-	5.390	5.340	5.400	525	5.3600	-1.02%
2024-03-06	5.400	-	5.450	5.400	5.440	4,199	22,692	5.4041	5.400	-	5.450	5.400	5.440	4,199	5.4041	0.37%
2024-03-05	5.380	-	5.410	5.380	5.400	8,771	47,207	5.3822	5.380	-	5.410	5.380	5.400	8,771	5.3822	-1.56%
2024-03-04	5.465	5.440	-	5.440	5.465	14,295	77,910	5.4502	5.465	5.440	-	5.440	5.465	14,295	5.4502	-1.18%
2024-03-01	5.530	5.500	-	5.540	5.540	100	554	5.5400	5.530	5.500	-	5.540	5.540	100	5.5400	-0.09%
2024-02-29	5.535	-	-	5.500	5.540	515	2,822	5.4796	5.535	-	-	5.500	5.540	515	5.4796	0.91%
2024-02-28	5.485	-	-	5.485	5.500	3,910	21,470	5.4910	5.485	-	-	5.485	5.500	3,910	5.4910	-0.36%
2024-02-27	5.505	5.465	-	5.425	5.505	3,403	18,625	5.4731	5.505	5.465	-	5.425	5.505	3,403	5.4731	1.76%
2024-02-26	5.410	-	-	5.375	5.415	1,644	8,850	5.3832	5.410	-	-	5.375	5.415	1,644	5.3832	0.46%
2024-02-23	5.385	-	-	5.375	5.425	12,639	67,938	5.3753	5.385	-	-	5.375	5.425	12,639	5.3753	-0.28%
2024-02-22	5.400	-	-	5.355	5.400	47,371	254,081	5.3636	5.400	-	-	5.355	5.400	47,371	5.3636	0.00%
2024-02-21	5.400	5.355	5.405	5.405	5.430	263	1,422	5.4068	5.400	5.355	5.405	5.405	5.430	263	5.4068	3.75%
2024-02-20	5.205	-	-	5.205	5.205	64	332	5.1875	5.205	-	-	5.205	5.205	64	5.1875	0.29%
2024-02-19	5.190	-	5.415	5.190	5.220	20,229	105,021	5.1916	5.190	-	5.415	5.190	5.220	20,229	5.1916	-2.35%
2024-02-16	5.315	5.230	-	5.215	5.315	9,443	49,720	5.2653	5.315	5.230	-	5.215	5.315	9,443	5.2653	3.61%
2024-02-15	5.130	-	-	5.070	5.155	6,414	32,732	5.1032	5.130	-	-	5.070	5.155	6,414	5.1032	0.20%
2024-02-14	5.120	-	-	5.090	5.145	8,569	43,715	5.1015	5.120	-	-	5.090	5.145	8,569	5.1015	0.89%
2024-02-09	5.075	-	-	-	-	0	0	-	5.075	-	-	-	-	0	-	0.00%
2024-02-08	5.075	-	-	5.075	5.120	5,547	28,314	5.1044	5.075	-	-	5.075	5.120	5,547	5.1044	-0.68%
2024-02-07	5.110	-	-	5.085	5.115	890	4,533	5.0933	5.110	-	-	5.085	5.115	890	5.0933	0.79%
2024-02-06	5.070	4.990	-	4.972	5.095	2,748	13,812	5.0262	5.070	4.990	-	4.972	5.095	2,748	5.0262	3.89%
2024-02-05	4.880	-	4.920	4.826	4.948	16,353	79,603	4.8678	4.880	-	4.920	4.826	4.948	16,353	4.8678	0.25%
2024-02-02	4.868	-	4.912	4.868	4.986	5,385	26,322	4.8880	4.868	-	4.912	4.868	4.986	5,385	4.8880	0.16%
2024-02-01	4.860	-	4.898	4.860	4.904	13,350	65,155	4.8805	4.860	-	4.898	4.860	4.904	13,350	4.8805	0.79%
2024-01-31	4.822	-	4.822	4.834	4.900	19,596	95,129	4.8545	4.822	-	4.822	4.834	4.900	19,596	4.8545	-1.59%
2024-01-30	4.900	-	4.900	4.902	4.994	77,599	383,492	4.9420	4.900	-	4.900	4.902	4.994	77,599	4.9420	-3.26%
2024-01-29	5.065	5.000	-	5.025	5.065	3,672	18,557	5.0536	5.065	5.000	-	5.025	5.065	3,672	5.0536	1.67%
2024-01-26	4.982	-	-	4.940	4.982	6,810	33,724	4.9521	4.982	-	-	4.940	4.982	6,810	4.9521	-0.46%
2024-01-25	5.005	4.800	-	4.972	5.005	6,197	30,851	4.9784	5.005	4.800	-	4.972	5.005	6,197	4.9784	1.15%
2024-01-24	4.948	-	-	4.852	4.934	16,029	78,498	4.8972	4.948	-	-	4.852	4.934	16,029	4.8972	2.10%
2024-01-23	4.846	-	4.880	4.754	4.860	29,553	141,932	4.8026	4.846	-	4.880	4.754	4.860	29,553	4.8026	2.19%
2024-01-22	4.742	-	4.746	4.742	4.830	15,584	74,678	4.7920	4.742	-	4.746	4.742	4.830	15,584	4.7920	-2.19%
2024-01-19	4.848	-	4.904	4.820	4.862	7,838	37,949	4.8417	4.848	-	4.904	4.820	4.862	7,838	4.8417	0.21%
2024-01-18	4.838	-	-	4.772	4.850	20,823	100,289	4.8163	4.838	-	-	4.772	4.850	20,823	4.8163	0.67%
2024-01-17	4.806	-	4.920	4.802	4.860	7,621	36,906	4.8427	4.806	-	4.920	4.802	4.860	7,621	4.8427	-3.46%
2024-01-16	4.978	-	-	4.960	5.015	25,176	125,410	4.9813	4.978	-	-	4.960	5.015	25,176	4.9813	-0.94%
2024-01-15	5.025	-	-	5.025	5.090	61,389	310,573	5.0591	5.025	-	-	5.025	5.090	61,389	5.0591	-1.37%
2024-01-12	5.095	-	-	5.005	5.110	47,034	239,626	5.0947	5.095	-	-	5.005	5.110	47,034	5.0947	0.49%
2024-01-11	5.070	5.070	-	5.045	5.070	320,320	1,616,692	5.0471	5.070	5.070	-	5.045	5.070	320,320	5.0471	1.40%
2024-01-10	5.000	4.960	5.090	4.998	5.050	4,222	21,160	5.0118	5.000	4.960	5.090	4.998	5.050	4,222	5.0118	-0.20%
2024-01-09	5.010	5.010	5.025	5.010	5.070	19,363	97,408	5.0306	5.010	5.010	5.025	5.010	5.070	19,363	5.0306	-0.30%
2024-01-08	5.025	-	5.060	5.020	5.025	2,321	11,659	5.0233	5.025	-	5.060	5.020	5.025	2,321	5.0233	-1.57%
2024-01-05	5.105	-	-	5.100	5.100	99	504	5.0909	5.105	-	-	5.100	5.100	99	5.0909	-0.87%
2024-01-04	5.150	-	-	5.090	5.150	10,229	52,169	5.1001	5.150	-	-	5.090	5.150	10,229	5.1001	-0.29%
2024-01-03	5.165	-	-	5.145	5.185	10,644	55,013	5.1685	5.165	-	-	5.145	5.185	10,644	5.1685	-1.15%
2024-01-02	5.225	-	-	5.225	5.325	54,089	284,852	5.2664	5.225	-	-	5.225	5.325	54,089	5.2664	-3.42%
2023-12-29	5.410	5.380	5.410	5.355	5.420	2,881	15,524	5.3884	5.410	5.380	5.410	5.355	5.420	2,881	5.3884	0.19%
2023-12-28	5.400	5.380	-	5.295	5.425	9,312	50,066	5.3765	5.400	5.380	-	5.295	5.425	9,312	5.3765	4.55%
2023-12-27	5.165	5.150	5.200	5.130	5.195	59,383	305,788	5.1494	5.165	5.150	5.200	5.130	5.195	59,383	5.1494	0.39%
2023-12-22	5.145	-	5.200	5.145	5.200	62,048	320,973	5.1730	5.145	-	5.200	5.145	5.200	62,048	5.1730	-0.68%
2023-12-21	5.180	5.170	5.200	5.110	5.190	28,466	147,217	5.1717	5.180	5.170	5.200	5.110	5.190	28,466	5.1717	0.58%
2023-12-20	5.150	-	5.165	5.150	5.220	44,643	231,479	5.1851	5.150	-	5.165	5.150	5.220	44,643	5.1851	-0.19%
2023-12-19	5.160	-	5.180	5.135	5.190	26,971	139,254	5.1631	5.160	-	5.180	5.135	5.190	26,971	5.1631	-0.19%
2023-12-18	5.170	-	5.220	5.165	5.205	35,806	185,662	5.1852	5.170	-	5.220	5.165	5.205	35,806	5.1852	-1.52%
2023-12-15	5.250	-	-	5.190	5.305	49,640	260,639	5.2506	5.250	-	-	5.190	5.305	49,640	5.2506	1.25%
2023-12-14	5.185	-	5.185	5.055	5.185	57,233	293,775	5.1330	5.185	-	5.185	5.055	5.185	57,233	5.1330	3.29%
2023-12-13	5.020	-	5.040	5.005	5.070	68,245	343,943	5.0398	5.020	-	5.040	5.005	5.070	68,245	5.0398	-2.62%
2023-12-12	5.155	-	5.230	5.110	5.190	30,004	154,651	5.1543	5.155	-	5.230	5.110	5.190	30,004	5.1543	0.59%
2023-12-11	5.125	-	-	5.070	5.145	44,374	227,124	5.1184	5.125	-	-	5.070	5.145	44,374	5.1184	-1.73%
2023-12-08	5.215	-	5.260	5.200	5.255	12,358	64,443	5.2147	5.215	-	5.260	5.200	5.255	12,358	5.2147	-0.29%
2023-12-07	5.230	5.200	-	5.205	5.235	12,450	64,903	5.2131	5.230	5.200	-	5.205	5.235	12,450	5.2131	-1.23%
2023-12-06	5.295	-	5.300	5.215	5.320	57,910	305,512	5.2756	5.295	-	5.300	5.215	5.320	57,910	5.2756	1.83%
2023-12-05	5.200	-	5.360	5.195	5.325	59,362	312,894	5.2709	5.200	-	5.360	5.195	5.325	59,362	5.2709	-2.99%
2023-12-04	5.360	-	-	5.360	5.395	17,512	94,109	5.3740	5.360	-	-	5.360	5.395	17,512	5.3740	-1.11%
2023-12-01	5.420	-	5.480	5.420	5.475	12,296	66,930	5.4432	5.420	-	5.480	5.420	5.475	12,296	5.4432	-1.63%
2023-11-30	5.510	-	5.565	5.460	5.545	12,059	66,360	5.5029	5.510	-	5.565	5.460	5.545	12,059	5.5029	0.09%
2023-11-29	5.505	-	5.545	5.495	5.555	8,598	47,486	5.5229	5.505	-	5.545	5.495	5.555	8,598	5.5229	-1.26%
2023-11-28	5.575	-	5.600	5.570	5.595	3,883	21,663	5.5789	5.575	-	5.600	5.570	5.595	3,883	5.5789	-0.09%
2023-11-27	5.580	5.580	5.600	5.525	5.580	22,768	126,000	5.5341	5.580	5.580	5.600	5.525	5.580	22,768	5.5341	-0.80%
2023-11-24	5.625	-	-	5.625	5.690	8,246	46,456	5.6338	5.625	-	-	5.625	5.690	8,246	5.6338	-2.00%
2023-11-23	5.740	-	-	5.680	5.740	2,564	14,567	5.6814	5.740	-	-	5.680	5.740	2,564	5.6814	0.97%
2023-11-22	5.685	-	-	5.675	5.685	1,209	6,869	5.6816	5.685	-	-	5.675	5.685	1,209	5.6816	0.35%
2023-11-21	5.665	-	5.730	5.665	5.760	9,393	53,794	5.7270	5.665	-	5.730	5.665	5.760	9,393	5.7270	0.71%
2023-11-20	5.625	-	5.670	5.560	5.640	12,685	71,404	5.6290	5.625	-	5.670	5.560	5.640	12,685	5.6290	0.72%
2023-11-17	5.585	-	-	5.515	5.585	65,832	364,766	5.5409	5.585	-	-	5.515	5.585	65,832	5.5409	0.18%
2023-11-16	5.575	-	5.670	5.575	5.645	19,783	110,967	5.6092	5.575	-	5.670	5.575	5.645	19,783	5.6092	-1.15%
2023-11-15	5.640	5.625	5.650	5.570	5.650	20,474	114,711	5.6028	5.640	5.625	5.650	5.570	5.650	20,474	5.6028	3.11%
2023-11-14	5.470	-	5.470	5.465	5.540	155,988	855,757	5.4860	5.470	-	5.470	5.465	5.540	155,988	5.4860	-0.55%
2023-11-13	5.500	5.450	-	5.445	5.550	58,533	319,281	5.4547	5.500	5.450	-	5.445	5.550	58,533	5.4547	-0.36%
2023-11-10	5.520	-	5.550	5.510	5.525	1,643	9,061	5.5149	5.520	-	5.550	5.510	5.525	1,643	5.5149	-0.90%
2023-11-09	5.570	-	5.675	5.565	5.630	9,493	53,024	5.5856	5.570	-	5.675	5.565	5.630	9,493	5.5856	-0.98%
2023-11-08	5.625	5.625	5.675	5.595	5.600	386	2,159	5.5933	5.625	5.625	5.675	5.595	5.600	386	5.5933	-0.79%
2023-11-07	5.670	-	-	5.630	5.690	790	4,464	5.6506	5.670	-	-	5.630	5.690	790	5.6506	-0.87%
2023-11-06	5.720	5.695	5.725	5.670	5.720	5,944	33,771	5.6815	5.720	5.695	5.725	5.670	5.720	5,944	5.6815	2.33%
2023-11-03	5.590	-	-	5.535	5.610	29,808	165,786	5.5618	5.590	-	-	5.535	5.610	29,808	5.5618	1.91%
2023-11-02	5.485	-	5.535	5.480	5.495	10,508	57,629	5.4843	5.485	-	5.535	5.480	5.495	10,508	5.4843	-0.90%
2023-11-01	5.535	-	-	5.520	5.540	10,965	60,643	5.5306	5.535	-	-	5.520	5.540	10,965	5.5306	1.65%
2023-10-31	5.445	-	-	5.445	5.515	19,757	107,678	5.4501	5.445	-	-	5.445	5.515	19,757	5.4501	-1.89%
2023-10-30	5.550	-	-	5.540	5.555	2,565	14,232	5.5485	5.550	-	-	5.540	5.555	2,565	5.5485	0.18%
2023-10-27	5.540	-	-	5.400	5.540	7,801	42,711	5.4751	5.540	-	-	5.400	5.540	7,801	5.4751	2.69%
2023-10-26	5.395	-	5.455	5.370	5.435	3,131	16,948	5.4130	5.395	-	5.455	5.370	5.435	3,131	5.4130	-1.10%
2023-10-25	5.455	-	-	5.455	5.540	2,477	13,586	5.4849	5.455	-	-	5.455	5.540	2,477	5.4849	1.49%
2023-10-24	5.375	5.375	-	5.300	5.395	16,086	86,176	5.3572	5.375	5.375	-	5.300	5.395	16,086	5.3572	0.37%
2023-10-20	5.355	-	5.400	5.350	5.405	16,119	86,794	5.3846	5.355	-	5.400	5.350	5.405	16,119	5.3846	-0.74%
2023-10-19	5.395	-	5.410	5.395	5.500	14,133	76,809	5.4347	5.395	-	5.410	5.395	5.500	14,133	5.4347	-3.05%
2023-10-18	5.565	-	-	5.505	5.605	14,335	79,559	5.5500	5.565	-	-	5.505	5.605	14,335	5.5500	-0.09%
2023-10-17	5.570	-	-	5.580	5.580	138	750	5.4348	5.570	-	-	5.580	5.580	138	5.4348	0.45%
2023-10-16	5.545	-	-	5.540	5.610	8,332	46,238	5.5494	5.545	-	-	5.540	5.610	8,332	5.5494	-2.03%
2023-10-13	5.660	-	-	5.650	5.700	5,589	31,649	5.6627	5.660	-	-	5.650	5.700	5,589	5.6627	-2.16%
2023-10-12	5.785	-	5.790	5.730	5.795	7,493	43,157	5.7596	5.785	-	5.790	5.730	5.795	7,493	5.7596	1.49%
2023-10-11	5.700	-	5.710	5.700	5.720	266	1,518	5.7068	5.700	-	5.710	5.700	5.720	266	5.7068	1.33%
2023-10-10	5.625	-	-	5.620	5.720	4,032	22,768	5.6468	5.625	-	-	5.620	5.720	4,032	5.6468	-0.53%
2023-10-09	5.655	-	-	5.655	5.655	200	1,131	5.6550	5.655	-	-	5.655	5.655	200	5.6550	0.09%
2023-10-06	5.650	-	5.700	5.645	5.645	143	770	5.3846	5.650	-	5.700	5.645	5.645	143	5.3846	0.89%
2023-10-05	5.600	-	5.645	5.600	5.620	32,060	179,710	5.6054	5.600	-	5.645	5.600	5.620	32,060	5.6054	0.36%
2023-10-04	5.580	-	-	5.565	5.570	232	1,291	5.5647	5.580	-	-	5.565	5.570	232	5.5647	-1.33%
2023-10-03	5.655	-	-	-	-	0	0	-	5.655	-	-	-	-	0	-	-2.75%
2023-09-29	5.815	-	5.835	5.740	5.830	11,000	63,781	5.7983	5.815	-	5.835	5.740	5.830	11,000	5.7983	2.74%
2023-09-28	5.660	-	5.700	5.720	5.720	4,700	26,884	5.7200	5.660	-	5.700	5.720	5.720	4,700	5.7200	-1.39%
2023-09-27	5.740	-	5.770	5.715	5.780	2,129	12,236	5.7473	5.740	-	5.770	5.715	5.780	2,129	5.7473	0.26%
2023-09-26	5.725	-	-	5.740	5.745	593	3,405	5.7420	5.725	-	-	5.740	5.745	593	5.7420	-1.80%
2023-09-25	5.830	-	-	5.855	5.855	76	443	5.8289	5.830	-	-	5.855	5.855	76	5.8289	-2.10%
2023-09-22	5.955	-	-	5.800	5.955	7,042	41,356	5.8728	5.955	-	-	5.800	5.955	7,042	5.8728	2.67%
2023-09-21	5.800	-	-	5.800	5.830	36,599	212,402	5.8035	5.800	-	-	5.800	5.830	36,599	5.8035	-1.69%
2023-09-20	5.900	-	5.920	5.875	5.915	9,076	53,527	5.8976	5.900	-	5.920	5.875	5.915	9,076	5.8976	-0.34%
2023-09-19	5.920	-	-	5.875	5.920	9,743	57,525	5.9042	5.920	-	-	5.875	5.920	9,743	5.9042	-0.50%
2023-09-18	5.950	-	5.975	5.895	5.970	31,597	187,807	5.9438	5.950	-	5.975	5.895	5.970	31,597	5.9438	0.93%
2023-09-15	5.895	-	5.960	5.885	5.940	14,726	86,945	5.9042	5.895	-	5.960	5.885	5.940	14,726	5.9042	-0.08%
2023-09-14	5.900	-	6.005	5.880	5.950	3,141	18,506	5.8918	5.900	-	6.005	5.880	5.950	3,141	5.8918	-0.84%
2023-09-13	5.950	-	6.005	5.925	5.970	12,192	72,401	5.9384	5.950	-	6.005	5.925	5.970	12,192	5.9384	0.00%
2023-09-12	5.950	-	5.975	5.880	5.960	3,995	23,747	5.9442	5.950	-	5.975	5.880	5.960	3,995	5.9442	0.00%
2023-09-11	5.950	-	-	5.845	5.945	5,870	34,673	5.9068	5.950	-	-	5.845	5.945	5,870	5.9068	0.68%
2023-09-07	5.910	-	5.935	5.910	5.940	2,585	15,296	5.9172	5.910	-	5.935	5.910	5.940	2,585	5.9172	-1.50%
2023-09-06	6.000	-	6.030	5.950	6.015	10,795	64,497	5.9747	6.000	-	6.030	5.950	6.015	10,795	5.9747	-0.41%
2023-09-05	6.025	-	6.050	6.025	6.070	19,476	117,681	6.0424	6.025	-	6.050	6.025	6.070	19,476	6.0424	-1.87%
2023-09-04	6.140	-	6.185	6.135	6.175	682	4,196	6.1525	6.140	-	6.185	6.135	6.175	682	6.1525	3.37%
2023-08-31	5.940	-	5.980	5.940	6.000	9,894	59,041	5.9674	5.940	-	5.980	5.940	6.000	9,894	5.9674	0.00%
2023-08-30	5.940	-	6.010	5.935	6.000	12,995	77,626	5.9735	5.940	-	6.010	5.935	6.000	12,995	5.9735	-0.50%
2023-08-29	5.970	-	6.000	5.895	6.000	7,040	41,880	5.9489	5.970	-	6.000	5.895	6.000	7,040	5.9489	1.44%
2023-08-28	5.885	5.880	6.015	5.870	6.030	14,626	86,970	5.9463	5.885	5.880	6.015	5.870	6.030	14,626	5.9463	0.26%
2023-08-25	5.870	-	5.895	5.815	5.920	28,630	168,146	5.8731	5.870	-	5.895	5.815	5.920	28,630	5.8731	-1.34%
2023-08-24	5.950	-	6.010	5.815	5.970	79,184	464,774	5.8695	5.950	-	6.010	5.815	5.970	79,184	5.8695	2.41%
2023-08-23	5.810	-	5.925	5.810	5.880	42,431	248,267	5.8511	5.810	-	5.925	5.810	5.880	42,431	5.8511	-0.94%
2023-08-22	5.865	-	5.880	5.800	5.900	31,986	186,904	5.8433	5.865	-	5.880	5.800	5.900	31,986	5.8433	0.43%
2023-08-21	5.840	-	5.885	5.830	5.930	56,210	331,187	5.8920	5.840	-	5.885	5.830	5.930	56,210	5.8920	-1.02%
2023-08-18	5.900	-	5.960	5.900	6.055	74,193	441,949	5.9567	5.900	-	5.960	5.900	6.055	74,193	5.9567	-3.44%
2023-08-17	6.110	5.965	-	5.855	6.115	164,999	987,196	5.9830	6.110	5.965	-	5.855	6.115	164,999	5.9830	3.30%
2023-08-16	5.915	-	6.020	5.820	5.970	219,481	1,297,308	5.9108	5.915	-	6.020	5.820	5.970	219,481	5.9108	-1.74%
2023-08-15	6.020	5.980	6.060	6.020	6.020	400	2,408	6.0200	6.020	5.980	6.060	6.020	6.020	400	6.0200	-0.50%
2023-08-14	6.050	6.000	6.070	6.000	6.045	45,941	276,763	6.0243	6.050	6.000	6.070	6.000	6.045	45,941	6.0243	-2.10%
2023-08-11	6.180	-	6.200	6.180	6.245	21,629	134,365	6.2123	6.180	-	6.200	6.180	6.245	21,629	6.2123	-2.06%
2023-08-10	6.310	-	-	6.195	6.305	20,871	130,716	6.2630	6.310	-	-	6.195	6.305	20,871	6.2630	-0.39%
2023-08-09	6.335	-	-	6.260	6.325	44,828	281,803	6.2863	6.335	-	-	6.260	6.325	44,828	6.2863	0.16%
2023-08-08	6.325	-	-	6.325	6.370	41,189	261,429	6.3471	6.325	-	-	6.325	6.370	41,189	6.3471	-2.01%
2023-08-07	6.455	-	6.500	6.410	6.480	1,939	12,545	6.4698	6.455	-	6.500	6.410	6.480	1,939	6.4698	-0.46%
2023-08-04	6.485	-	-	6.470	6.550	14,711	95,484	6.4907	6.485	-	-	6.470	6.550	14,711	6.4907	0.93%
2023-08-03	6.425	-	6.480	6.425	6.470	3,296	21,255	6.4487	6.425	-	6.480	6.425	6.470	3,296	6.4487	-0.23%
2023-08-02	6.440	-	6.515	6.420	6.440	20,479	131,656	6.4288	6.440	-	6.515	6.420	6.440	20,479	6.4288	-1.15%
2023-08-01	6.515	-	6.520	6.510	6.620	4,093	26,807	6.5495	6.515	-	6.520	6.510	6.620	4,093	6.5495	-1.14%
2023-07-31	6.590	-	6.610	6.590	6.705	5,247	34,966	6.6640	6.590	-	6.610	6.590	6.705	5,247	6.6640	1.46%
2023-07-28	6.495	-	-	6.250	6.500	40,166	255,715	6.3665	6.495	-	-	6.250	6.500	40,166	6.3665	3.51%
2023-07-27	6.275	-	-	6.200	6.325	3,814	23,979	6.2871	6.275	-	-	6.200	6.325	3,814	6.2871	1.21%
2023-07-26	6.200	-	-	6.160	6.215	7,510	46,432	6.1827	6.200	-	-	6.160	6.215	7,510	6.1827	-0.16%
2023-07-25	6.210	-	-	6.130	6.210	3,109	19,210	6.1788	6.210	-	-	6.130	6.210	3,109	6.1788	5.08%
2023-07-24	5.910	-	5.940	5.895	5.960	16,615	98,404	5.9226	5.910	-	5.940	5.895	5.960	16,615	5.9226	-1.58%
2023-07-21	6.005	-	6.025	5.955	6.025	18,772	112,077	5.9704	6.005	-	6.025	5.955	6.025	18,772	5.9704	0.25%
2023-07-20	5.990	-	6.075	5.990	6.070	104,084	629,650	6.0494	5.990	-	6.075	5.990	6.070	104,084	6.0494	-0.08%
2023-07-19	5.995	-	-	5.940	5.995	58,357	348,135	5.9656	5.995	-	-	5.940	5.995	58,357	5.9656	0.00%
2023-07-18	5.995	-	-	5.980	6.040	39,766	238,369	5.9943	5.995	-	-	5.980	6.040	39,766	5.9943	-1.72%
2023-07-14	6.100	6.000	6.135	6.080	6.115	5,127	31,196	6.0846	6.100	6.000	6.135	6.080	6.115	5,127	6.0846	0.58%
2023-07-13	6.065	-	6.100	6.015	6.070	4,175	25,297	6.0592	6.065	-	6.100	6.015	6.070	4,175	6.0592	2.02%
2023-07-12	5.945	-	5.995	5.940	5.975	8,769	52,228	5.9560	5.945	-	5.995	5.940	5.975	8,769	5.9560	0.08%
2023-07-11	5.940	5.900	5.955	5.890	5.955	10,608	63,043	5.9430	5.940	5.900	5.955	5.890	5.955	10,608	5.9430	1.89%
2023-07-10	5.830	-	-	5.815	5.905	11,094	64,867	5.8470	5.830	-	-	5.815	5.905	11,094	5.8470	0.78%
2023-07-07	5.785	-	-	5.785	5.830	7,037	40,879	5.8092	5.785	-	-	5.785	5.830	7,037	5.8092	-1.03%
2023-07-06	5.845	-	5.860	5.840	5.935	10,140	59,787	5.8962	5.845	-	5.860	5.840	5.935	10,140	5.8962	-1.18%
2023-07-05	5.915	-	-	5.910	5.970	30,637	181,253	5.9161	5.915	-	-	5.910	5.970	30,637	5.9161	-1.99%
2023-07-04	6.035	5.930	-	5.995	6.020	17,768	106,723	6.0065	6.035	5.930	-	5.995	6.020	17,768	6.0065	0.92%
2023-07-03	5.980	5.930	-	5.830	5.985	8,814	52,426	5.9480	5.980	5.930	-	5.830	5.985	8,814	5.9480	2.57%
2023-06-30	5.830	-	-	5.825	5.880	18,160	106,109	5.8430	5.830	-	-	5.825	5.880	18,160	5.8430	0.00%
2023-06-29	5.830	-	-	5.825	5.910	41,122	241,645	5.8763	5.830	-	-	5.825	5.910	41,122	5.8763	-1.93%
2023-06-28	5.945	-	-	5.935	5.960	1,855	11,019	5.9402	5.945	-	-	5.935	5.960	1,855	5.9402	0.17%
2023-06-27	5.935	-	-	5.870	5.945	14,674	86,661	5.9058	5.935	-	-	5.870	5.945	14,674	5.9058	1.02%
2023-06-26	5.875	-	-	5.875	5.935	19,483	115,035	5.9044	5.875	-	-	5.875	5.935	19,483	5.9044	0.00%
2023-06-23	5.875	-	5.910	5.855	5.910	78,680	461,898	5.8706	5.875	-	5.910	5.855	5.910	78,680	5.8706	-1.76%
2023-06-21	5.980	-	6.000	5.980	6.090	116,146	698,952	6.0179	5.980	-	6.000	5.980	6.090	116,146	6.0179	-2.13%
2023-06-20	6.110	-	-	6.110	6.155	42,355	259,439	6.1253	6.110	-	-	6.110	6.155	42,355	6.1253	-1.45%
2023-06-19	6.200	-	-	6.185	6.230	10,803	67,121	6.2132	6.200	-	-	6.185	6.230	10,803	6.2132	-1.43%
2023-06-16	6.290	-	-	6.260	6.325	9,745	61,379	6.2985	6.290	-	-	6.260	6.325	9,745	6.2985	0.48%
2023-06-15	6.260	6.225	-	6.080	6.245	27,635	171,912	6.2208	6.260	6.225	-	6.080	6.245	27,635	6.2208	2.96%
2023-06-14	6.080	6.065	6.140	6.080	6.130	15,996	97,465	6.0931	6.080	6.065	6.140	6.080	6.130	15,996	6.0931	0.66%
2023-06-13	6.040	6.030	6.125	5.970	6.035	21,043	126,350	6.0044	6.040	6.030	6.125	5.970	6.035	21,043	6.0044	0.42%
2023-06-12	6.015	5.995	-	5.920	6.035	26,595	158,503	5.9599	6.015	5.995	-	5.920	6.035	26,595	5.9599	1.18%
2023-06-09	5.945	5.850	5.970	5.930	5.970	19,019	113,181	5.9509	5.945	5.850	5.970	5.930	5.970	19,019	5.9509	0.59%
2023-06-08	5.910	-	-	5.885	5.925	15,929	94,018	5.9023	5.910	-	-	5.885	5.925	15,929	5.9023	-0.17%
2023-06-07	5.920	-	-	5.915	5.960	675	4,006	5.9348	5.920	-	-	5.915	5.960	675	5.9348	0.34%
2023-06-06	5.900	-	-	5.965	5.965	5,000	29,825	5.9650	5.900	-	-	5.965	5.965	5,000	5.9650	-0.17%
2023-06-05	5.910	-	5.985	5.885	5.920	42,299	249,586	5.9005	5.910	-	5.985	5.885	5.920	42,299	5.9005	-0.08%
2023-06-02	5.915	5.865	-	5.835	5.935	3,660	21,590	5.8989	5.915	5.865	-	5.835	5.935	3,660	5.8989	4.05%
2023-06-01	5.685	-	5.740	5.680	5.750	35,291	201,877	5.7204	5.685	-	5.740	5.680	5.750	35,291	5.7204	-0.09%
2023-05-31	5.690	-	5.730	5.660	5.750	52,952	301,159	5.6874	5.690	-	5.730	5.660	5.750	52,952	5.6874	-1.98%
2023-05-30	5.805	-	5.830	5.760	5.870	136,526	796,945	5.8373	5.805	-	5.830	5.760	5.870	136,526	5.8373	-0.51%
2023-05-29	5.835	-	5.855	5.840	5.945	1,200	7,090	5.9083	5.835	-	5.855	5.840	5.945	1,200	5.9083	-1.52%
2023-05-25	5.925	-	5.980	5.895	5.975	26,780	159,387	5.9517	5.925	-	5.980	5.895	5.975	26,780	5.9517	-2.15%
2023-05-24	6.055	6.045	6.165	6.060	6.090	10,431	63,418	6.0798	6.055	6.045	6.165	6.060	6.090	10,431	6.0798	-1.78%
2023-05-23	6.165	-	6.245	6.150	6.260	25,828	160,331	6.2076	6.165	-	6.245	6.150	6.260	25,828	6.2076	-1.75%
2023-05-22	6.275	-	-	6.170	6.280	1,320	8,247	6.2477	6.275	-	-	6.170	6.280	1,320	6.2477	2.12%
2023-05-19	6.145	-	-	6.045	6.160	13,894	84,347	6.0707	6.145	-	-	6.045	6.160	13,894	6.0707	0.24%
2023-05-18	6.130	-	6.150	6.125	6.180	10,939	67,326	6.1547	6.130	-	6.150	6.125	6.180	10,939	6.1547	-0.16%
2023-05-17	6.140	-	-	6.170	6.415	3,085	19,534	6.3319	6.140	-	-	6.170	6.415	3,085	6.3319	-2.38%
2023-05-16	6.290	-	-	6.270	6.310	3,843	24,163	6.2875	6.290	-	-	6.270	6.310	3,843	6.2875	-0.55%
2023-05-15	6.325	-	-	6.235	6.325	5,031	31,619	6.2848	6.325	-	-	6.235	6.325	5,031	6.2848	1.28%
2023-05-12	6.245	6.240	6.300	6.245	6.295	11,208	70,268	6.2695	6.245	6.240	6.300	6.245	6.295	11,208	6.2695	-0.79%
2023-05-11	6.295	-	6.350	6.275	6.330	8,940	56,137	6.2793	6.295	-	6.350	6.275	6.330	8,940	6.2793	-0.55%
2023-05-10	6.330	-	6.390	6.265	6.345	10,134	63,912	6.3067	6.330	-	6.390	6.265	6.345	10,134	6.3067	0.32%
2023-05-09	6.310	-	6.460	6.310	6.420	14,384	91,157	6.3374	6.310	-	6.460	6.310	6.420	14,384	6.3374	-1.87%
2023-05-08	6.430	-	6.450	6.405	6.435	7,918	50,815	6.4177	6.430	-	6.450	6.405	6.435	7,918	6.4177	-0.46%
2023-05-05	6.460	-	-	6.465	6.465	3,000	19,395	6.4650	6.460	-	-	6.465	6.465	3,000	6.4650	-0.23%
2023-05-04	6.475	-	6.505	6.445	6.505	5,402	34,975	6.4745	6.475	-	6.505	6.445	6.505	5,402	6.4745	0.00%
2023-05-03	6.475	-	-	6.455	6.495	7,542	48,824	6.4736	6.475	-	-	6.455	6.495	7,542	6.4736	-0.46%
2023-05-02	6.505	-	6.530	6.485	6.535	4,138	26,993	6.5232	6.505	-	6.530	6.485	6.535	4,138	6.5232	-0.08%
2023-04-28	6.510	6.485	6.535	6.480	6.520	4,543	29,494	6.4922	6.510	6.485	6.535	6.480	6.520	4,543	6.4922	0.46%
2023-04-27	6.480	-	-	6.420	6.490	4,222	27,250	6.4543	6.480	-	-	6.420	6.490	4,222	6.4543	0.86%
2023-04-26	6.425	6.425	-	6.390	6.450	8,276	53,183	6.4262	6.425	6.425	-	6.390	6.450	8,276	6.4262	0.78%
2023-04-25	6.375	-	-	6.365	6.425	11,534	73,768	6.3957	6.375	-	-	6.365	6.425	11,534	6.3957	-1.54%
2023-04-24	6.475	-	-	6.450	6.535	36,821	239,966	6.5171	6.475	-	-	6.450	6.535	36,821	6.5171	-0.92%
2023-04-21	6.535	-	6.645	6.535	6.630	3,463	22,886	6.6087	6.535	-	6.645	6.535	6.630	3,463	6.6087	-1.36%
2023-04-20	6.625	-	6.660	6.625	6.675	5,030	33,436	6.6473	6.625	-	6.660	6.625	6.675	5,030	6.6473	-0.75%
2023-04-19	6.675	6.670	6.685	6.670	6.710	16,093	107,601	6.6862	6.675	6.670	6.685	6.670	6.710	16,093	6.6862	-0.45%
2023-04-18	6.705	-	6.735	6.700	6.735	8,547	57,448	6.7214	6.705	-	6.735	6.700	6.735	8,547	6.7214	-0.67%
2023-04-17	6.750	6.740	-	6.665	6.755	11,617	78,003	6.7146	6.750	6.740	-	6.665	6.755	11,617	6.7146	1.28%
2023-04-14	6.665	6.600	-	6.650	6.740	35,412	237,079	6.6949	6.665	6.600	-	6.650	6.740	35,412	6.6949	0.00%
2023-04-13	6.665	6.600	6.685	6.560	6.665	7,246	48,108	6.6392	6.665	6.600	6.685	6.560	6.665	7,246	6.6392	0.00%
2023-04-12	6.665	-	6.690	6.660	6.765	27,562	185,243	6.7210	6.665	-	6.690	6.660	6.765	27,562	6.7210	-0.97%
2023-04-11	6.730	6.710	6.830	6.695	6.815	38,020	256,542	6.7476	6.730	6.710	6.830	6.695	6.815	38,020	6.7476	-0.74%
2023-04-06	6.780	-	-	6.760	6.815	8,449	57,475	6.8026	6.780	-	-	6.760	6.815	8,449	6.8026	-1.38%
2023-04-04	6.875	6.700	-	6.785	6.880	59,817	408,344	6.8266	6.875	6.700	-	6.785	6.880	59,817	6.8266	-0.29%
2023-04-03	6.895	6.875	6.900	6.865	6.940	30,423	210,230	6.9102	6.895	6.875	6.900	6.865	6.940	30,423	6.9102	-1.08%
2023-03-31	6.970	-	6.985	6.925	7.000	218,497	1,520,323	6.9581	6.970	-	6.985	6.925	7.000	218,497	6.9581	0.87%
2023-03-30	6.910	6.900	6.925	6.850	6.910	4,738	32,642	6.8894	6.910	6.900	6.925	6.850	6.910	4,738	6.8894	0.95%
2023-03-29	6.845	6.800	6.870	6.840	6.890	10,438	71,547	6.8545	6.845	6.800	6.870	6.840	6.890	10,438	6.8545	0.51%
2023-03-28	6.810	-	-	6.700	6.810	8,982	60,833	6.7728	6.810	-	-	6.700	6.810	8,982	6.7728	1.11%
2023-03-27	6.735	-	-	6.735	6.780	10,912	73,912	6.7735	6.735	-	-	6.735	6.780	10,912	6.7735	-1.97%
2023-03-24	6.870	-	6.880	6.850	6.915	8,094	55,715	6.8835	6.870	-	6.880	6.850	6.915	8,094	6.8835	-0.15%
2023-03-23	6.880	6.875	6.900	6.825	6.880	10,866	74,410	6.8480	6.880	6.875	6.900	6.825	6.880	10,866	6.8480	1.40%
2023-03-22	6.785	6.760	6.800	6.780	6.875	4,692	31,901	6.7990	6.785	6.760	6.800	6.780	6.875	4,692	6.7990	0.07%
2023-03-21	6.780	6.760	-	6.665	6.780	26,541	178,366	6.7204	6.780	6.760	-	6.665	6.780	26,541	6.7204	3.12%
2023-03-20	6.575	-	-	6.545	6.625	39,381	258,598	6.5666	6.575	-	-	6.545	6.625	39,381	6.5666	-2.30%
2023-03-17	6.730	-	6.790	6.715	6.810	70,803	477,602	6.7455	6.730	-	6.790	6.715	6.810	70,803	6.7455	-0.30%
2023-03-16	6.750	-	-	6.720	6.775	7,668	51,776	6.7522	6.750	-	-	6.720	6.775	7,668	6.7522	-0.66%
2023-03-15	6.795	-	-	6.785	6.890	20,801	142,653	6.8580	6.795	-	-	6.785	6.890	20,801	6.8580	0.44%
2023-03-14	6.765	-	6.770	6.760	6.825	8,763	59,617	6.8033	6.765	-	6.770	6.760	6.825	8,763	6.8033	-1.46%
2023-03-13	6.865	6.850	6.875	6.780	6.895	21,683	149,101	6.8764	6.865	6.850	6.875	6.780	6.895	21,683	6.8764	2.85%
2023-03-10	6.675	-	-	6.655	6.800	36,135	242,421	6.7088	6.675	-	-	6.655	6.800	36,135	6.7088	-2.48%
2023-03-09	6.845	6.800	-	6.835	6.885	42,177	289,496	6.8638	6.845	6.800	-	6.835	6.885	42,177	6.8638	-0.58%
2023-03-08	6.885	-	-	6.880	6.885	335	2,305	6.8806	6.885	-	-	6.880	6.885	335	6.8806	-1.64%
2023-03-07	7.000	-	-	6.980	7.190	78,090	556,749	7.1296	7.000	-	-	6.980	7.190	78,090	7.1296	-1.89%
2023-03-06	7.135	7.100	-	7.080	7.150	51,254	364,927	7.1200	7.135	7.100	-	7.080	7.150	51,254	7.1200	-0.21%
2023-03-03	7.150	7.140	-	7.120	7.190	33,421	239,354	7.1618	7.150	7.140	-	7.120	7.190	33,421	7.1618	0.63%
2023-03-02	7.105	7.105	7.150	7.100	7.250	399,036	2,883,678	7.2266	7.105	7.105	7.150	7.100	7.250	399,036	7.2266	-1.18%
2023-03-01	7.190	-	-	6.980	7.165	10,115	71,029	7.0221	7.190	-	-	6.980	7.165	10,115	7.0221	3.01%
2023-02-28	6.980	6.860	6.970	6.935	7.015	33,583	234,838	6.9928	6.980	6.860	6.970	6.935	7.015	33,583	6.9928	0.00%
2023-02-27	6.980	6.860	-	6.945	7.000	8,065	56,205	6.9690	6.980	6.860	-	6.945	7.000	8,065	6.9690	-0.29%
2023-02-24	7.000	-	-	7.000	7.060	28,600	201,348	7.0401	7.000	-	-	7.000	7.060	28,600	7.0401	-1.41%
2023-02-23	7.100	7.050	-	7.090	7.215	6,066	43,340	7.1447	7.100	7.050	-	7.090	7.215	6,066	7.1447	-0.91%
2023-02-22	7.165	7.165	7.205	7.165	7.200	10,975	78,813	7.1811	7.165	7.165	7.205	7.165	7.200	10,975	7.1811	-1.24%
2023-02-21	7.255	7.250	-	7.250	7.345	48,066	350,750	7.2973	7.255	7.250	-	7.250	7.345	48,066	7.2973	-1.02%
2023-02-20	7.330	7.325	7.350	7.195	7.330	6,871	49,508	7.2054	7.330	7.325	7.350	7.195	7.330	6,871	7.2054	1.73%
2023-02-17	7.205	-	-	7.205	7.335	12,355	90,246	7.3044	7.205	-	-	7.205	7.335	12,355	7.3044	-1.23%
2023-02-16	7.295	7.220	-	7.295	7.425	36,693	271,231	7.3919	7.295	7.220	-	7.295	7.425	36,693	7.3919	0.34%
2023-02-15	7.270	7.220	-	7.270	7.355	59,884	438,544	7.3232	7.270	7.220	-	7.270	7.355	59,884	7.3232	-1.89%
2023-02-14	7.410	7.400	-	7.395	7.460	53,712	398,464	7.4185	7.410	7.400	-	7.395	7.460	53,712	7.4185	-0.67%
2023-02-13	7.460	7.425	-	7.335	7.465	50,038	370,888	7.4121	7.460	7.425	-	7.335	7.465	50,038	7.4121	2.19%
2023-02-10	7.300	7.280	7.335	7.290	7.415	42,600	313,178	7.3516	7.300	7.280	7.335	7.290	7.415	42,600	7.3516	-1.42%
2023-02-09	7.405	7.390	7.435	7.340	7.405	75,550	556,727	7.3690	7.405	7.390	7.435	7.340	7.405	75,550	7.3690	1.65%
2023-02-08	7.285	7.270	7.310	7.260	7.360	101,600	742,015	7.3033	7.285	7.270	7.310	7.260	7.360	101,600	7.3033	-1.69%
2023-02-07	7.410	7.320	-	7.310	7.410	27,850	204,397	7.3392	7.410	7.320	-	7.310	7.410	27,850	7.3392	2.14%
2023-02-06	7.255	7.255	-	7.175	7.290	36,850	267,121	7.2489	7.255	7.255	-	7.175	7.290	36,850	7.2489	-2.09%
2023-02-03	7.410	7.400	-	7.355	7.500	47,100	349,219	7.4144	7.410	7.400	-	7.355	7.500	47,100	7.4144	-1.72%
2023-02-02	7.540	7.530	7.540	7.530	7.620	96,450	729,708	7.5657	7.540	7.530	7.540	7.530	7.620	96,450	7.5657	0.13%
2023-02-01	7.530	7.520	-	7.420	7.560	81,750	612,502	7.4924	7.530	7.520	-	7.420	7.560	81,750	7.4924	0.74%
2023-01-31	7.475	-	-	7.420	7.595	149,600	1,123,715	7.5115	7.475	-	-	7.420	7.595	149,600	7.5115	-0.53%
2023-01-30	7.515	-	7.540	7.510	7.630	153,650	1,162,201	7.5640	7.515	-	7.540	7.510	7.630	153,650	7.5640	-2.72%
2023-01-27	7.725	7.630	-	7.600	7.725	183,100	1,396,307	7.6259	7.725	7.630	-	7.600	7.725	183,100	7.6259	1.71%
2023-01-26	7.595	7.575	7.645	7.480	7.615	223,550	1,691,364	7.5659	7.595	7.575	7.645	7.480	7.615	223,550	7.5659	2.91%
2023-01-20	7.380	7.320	-	7.325	7.380	56,750	417,499	7.3568	7.380	7.320	-	7.325	7.380	56,750	7.3568	1.30%
2023-01-19	7.285	7.280	7.315	7.265	7.325	63,850	465,923	7.2971	7.285	7.280	7.315	7.265	7.325	63,850	7.2971	-0.27%
2023-01-18	7.305	7.245	-	7.300	7.400	146,550	1,078,553	7.3596	7.305	7.245	-	7.300	7.400	146,550	7.3596	-0.75%
2023-01-17	7.360	7.345	-	7.345	7.455	118,250	874,349	7.3941	7.360	7.345	-	7.345	7.455	118,250	7.3941	-1.47%
2023-01-16	7.470	7.385	7.490	7.430	7.545	255,750	1,916,481	7.4936	7.470	7.385	7.490	7.430	7.545	255,750	7.4936	1.15%
2023-01-13	7.385	7.370	-	7.255	7.385	134,850	983,228	7.2913	7.385	7.370	-	7.255	7.385	134,850	7.2913	2.43%
2023-01-12	7.210	-	7.350	7.175	7.305	48,250	349,041	7.2340	7.210	-	7.350	7.175	7.305	48,250	7.2340	-0.62%
2023-01-11	7.255	7.210	7.300	7.215	7.320	178,450	1,297,020	7.2683	7.255	7.210	7.300	7.215	7.320	178,450	7.2683	0.62%
2023-01-10	7.210	7.200	7.240	7.160	7.230	129,400	932,633	7.2074	7.210	7.200	7.240	7.160	7.230	129,400	7.2074	0.56%
2023-01-09	7.170	7.185	7.200	7.090	7.190	124,350	888,459	7.1448	7.170	7.185	7.200	7.090	7.190	124,350	7.1448	1.99%
2023-01-06	7.030	7.025	7.050	6.980	7.045	90,350	632,456	7.0001	7.030	7.025	7.050	6.980	7.045	90,350	7.0001	0.43%
2023-01-05	7.000	6.950	7.050	6.945	7.045	125,000	875,599	7.0048	7.000	6.950	7.050	6.945	7.045	125,000	7.0048	2.64%
2023-01-04	6.820	6.790	-	6.780	6.840	145,500	990,321	6.8063	6.820	6.790	-	6.780	6.840	145,500	6.8063	-0.66%
2023-01-03	6.865	-	-	6.595	6.865	46,250	312,363	6.7538	6.865	-	-	6.595	6.865	46,250	6.7538	2.31%
2022-12-30	6.710	6.660	-	6.695	6.720	7,950	53,346	6.7102	6.710	6.660	-	6.695	6.720	7,950	6.7102	1.44%
2022-12-29	6.615	6.605	6.650	6.605	6.615	600	3,963	6.6050	6.615	6.605	6.650	6.605	6.615	600	6.6050	-0.82%
2022-12-28	6.670	-	6.685	6.660	6.700	46,150	308,159	6.6773	6.670	-	6.685	6.660	6.700	46,150	6.6773	0.45%
2022-12-23	6.640	-	6.660	6.615	6.700	34,500	229,476	6.6515	6.640	-	6.660	6.615	6.700	34,500	6.6515	-0.82%
2022-12-22	6.695	6.530	6.700	6.605	6.730	30,600	204,356	6.6783	6.695	6.530	6.700	6.605	6.730	30,600	6.6783	2.53%
2022-12-21	6.530	-	6.600	6.525	6.550	19,950	130,261	6.5294	6.530	-	6.600	6.525	6.550	19,950	6.5294	0.85%
2022-12-20	6.475	-	6.490	6.445	6.590	46,850	304,485	6.4991	6.475	-	6.490	6.445	6.590	46,850	6.4991	-2.26%
2022-12-19	6.625	-	6.730	6.620	6.790	38,200	254,794	6.6700	6.625	-	6.730	6.620	6.790	38,200	6.6700	-1.12%
2022-12-16	6.700	6.660	6.725	6.675	6.745	30,350	203,003	6.6887	6.700	6.660	6.725	6.675	6.745	30,350	6.6887	-0.37%
2022-12-15	6.725	-	6.800	6.680	6.815	43,750	294,174	6.7240	6.725	-	6.800	6.680	6.815	43,750	6.7240	-1.18%
2022-12-14	6.805	6.775	6.830	6.720	6.820	74,750	506,821	6.7802	6.805	6.775	6.830	6.720	6.820	74,750	6.7802	1.11%
2022-12-13	6.730	-	6.745	6.675	6.750	36,050	241,879	6.7095	6.730	-	6.745	6.675	6.750	36,050	6.7095	0.45%
2022-12-12	6.700	6.700	6.800	6.695	6.775	33,950	229,117	6.7487	6.700	6.700	6.800	6.695	6.775	33,950	6.7487	-3.18%
2022-12-09	6.920	6.910	6.940	6.770	6.920	33,950	232,925	6.8608	6.920	6.910	6.940	6.770	6.920	33,950	6.8608	2.37%
2022-12-08	6.760	6.675	6.765	6.625	6.770	18,100	121,312	6.7023	6.760	6.675	6.765	6.625	6.770	18,100	6.7023	2.50%
2022-12-07	6.595	-	6.790	6.575	6.800	61,150	410,810	6.7181	6.595	-	6.790	6.575	6.800	61,150	6.7181	-1.20%
2022-12-06	6.675	-	6.690	6.640	6.720	16,800	111,925	6.6622	6.675	-	6.690	6.640	6.720	16,800	6.6622	0.53%
2022-12-05	6.640	6.640	6.645	6.600	6.665	27,950	185,127	6.6235	6.640	6.640	6.645	6.600	6.665	27,950	6.6235	3.99%
2022-12-02	6.385	-	-	6.340	6.415	24,700	157,748	6.3866	6.385	-	-	6.340	6.415	24,700	6.3866	-0.08%
2022-12-01	6.390	-	6.540	6.415	6.535	33,500	216,751	6.4702	6.390	-	6.540	6.415	6.535	33,500	6.4702	2.08%
2022-11-30	6.260	6.000	-	6.120	6.200	27,350	167,808	6.1356	6.260	6.000	-	6.120	6.200	27,350	6.1356	2.54%
2022-11-29	6.105	5.965	-	5.875	6.095	20,550	123,279	5.9990	6.105	5.965	-	5.875	6.095	20,550	5.9990	5.81%
2022-11-28	5.770	-	-	5.590	5.730	22,100	123,849	5.6040	5.770	-	-	5.590	5.730	22,100	5.6040	-0.94%
2022-11-25	5.825	-	5.845	5.805	5.830	4,600	26,797	5.8254	5.825	-	5.845	5.805	5.830	4,600	5.8254	-0.51%
2022-11-24	5.855	-	5.875	5.855	5.915	12,500	73,577	5.8862	5.855	-	5.875	5.855	5.915	12,500	5.8862	-0.51%
2022-11-23	5.885	-	5.890	5.870	5.900	2,800	16,439	5.8711	5.885	-	5.890	5.870	5.900	2,800	5.8711	0.17%
2022-11-22	5.875	-	5.990	5.850	5.970	10,900	64,855	5.9500	5.875	-	5.990	5.850	5.970	10,900	5.9500	-1.01%
2022-11-21	5.935	-	-	5.900	5.940	10,000	59,180	5.9180	5.935	-	-	5.900	5.940	10,000	5.9180	-2.70%
2022-11-18	6.100	-	-	6.095	6.150	18,950	116,209	6.1324	6.100	-	-	6.095	6.150	18,950	6.1324	0.00%
2022-11-17	6.100	6.020	-	6.055	6.125	6,700	40,821	6.0927	6.100	6.020	-	6.055	6.125	6,700	6.0927	-1.69%
2022-11-16	6.205	-	-	6.190	6.275	15,800	98,433	6.2299	6.205	-	-	6.190	6.275	15,800	6.2299	-1.19%
2022-11-15	6.280	-	6.290	6.115	6.290	8,650	53,683	6.2061	6.280	-	6.290	6.115	6.290	8,650	6.2061	2.20%
2022-11-14	6.145	-	6.190	6.050	6.285	15,750	97,696	6.2029	6.145	-	6.190	6.050	6.285	15,750	6.2029	1.57%
2022-11-11	6.050	-	6.055	5.865	6.090	21,950	131,062	5.9709	6.050	-	6.055	5.865	6.090	21,950	5.9709	8.04%
2022-11-10	5.600	-	-	5.510	5.610	8,400	46,670	5.5560	5.600	-	-	5.510	5.610	8,400	5.5560	-1.15%
2022-11-09	5.665	-	5.670	5.665	5.800	13,800	79,049	5.7282	5.665	-	5.670	5.665	5.800	13,800	5.7282	-0.70%
2022-11-08	5.705	-	5.745	5.690	5.795	16,600	95,679	5.7638	5.705	-	5.745	5.690	5.795	16,600	5.7638	-1.38%
2022-11-07	5.785	-	5.810	5.740	5.830	13,800	79,398	5.7535	5.785	-	5.810	5.740	5.830	13,800	5.7535	1.14%
2022-11-04	5.720	5.610	5.760	5.570	5.760	1,900	10,736	5.6505	5.720	5.610	5.760	5.570	5.760	1,900	5.6505	6.72%
2022-11-03	5.360	-	-	5.360	5.425	24,550	132,533	5.3985	5.360	-	-	5.360	5.425	24,550	5.3985	-3.34%
2022-11-02	5.545	5.545	5.565	5.535	5.535	11,000	61,035	5.5486	5.545	5.545	5.565	5.535	5.535	11,000	5.5486	4.52%
2022-11-01	5.305	-	-	5.030	5.330	87,200	449,464	5.1544	5.305	-	-	5.030	5.330	87,200	5.1544	5.89%
2022-10-31	5.010	-	-	4.996	5.100	25,300	128,209	5.0675	5.010	-	-	4.996	5.100	25,300	5.0675	-1.76%
2022-10-28	5.100	-	5.185	5.100	5.270	35,050	181,635	5.1822	5.100	-	5.185	5.100	5.270	35,050	5.1822	-3.95%
2022-10-27	5.310	-	-	5.375	5.460	12,050	65,473	5.4334	5.310	-	-	5.375	5.460	12,050	5.4334	-0.75%
2022-10-26	5.350	5.305	-	5.290	5.340	36,300	193,168	5.3214	5.350	5.305	-	5.290	5.340	36,300	5.3214	1.90%
2022-10-25	5.250	-	-	5.175	5.325	26,500	138,394	5.2224	5.250	-	-	5.175	5.325	26,500	5.2224	-0.57%
2022-10-24	5.280	-	-	5.270	5.465	24,750	132,805	5.3659	5.280	-	-	5.270	5.465	24,750	5.3659	-5.80%
2022-10-21	5.605	5.595	-	5.605	5.660	7,400	41,647	5.6280	5.605	5.595	-	5.605	5.660	7,400	5.6280	-0.88%
2022-10-20	5.655	-	-	5.600	5.740	32,650	184,934	5.6641	5.655	-	-	5.600	5.740	32,650	5.6641	-1.74%
2022-10-19	5.755	-	5.755	5.780	5.910	850	5,017	5.9024	5.755	-	5.755	5.780	5.910	850	5.9024	-3.52%
2022-10-18	5.965	-	-	5.885	6.000	25,000	148,605	5.9442	5.965	-	-	5.885	6.000	25,000	5.9442	0.85%
2022-10-17	5.915	-	-	5.830	5.905	30,650	179,738	5.8642	5.915	-	-	5.830	5.905	30,650	5.8642	-0.67%
2022-10-14	5.955	5.840	-	5.945	6.060	45,600	273,487	5.9975	5.955	5.840	-	5.945	6.060	45,600	5.9975	1.79%
2022-10-13	5.850	5.840	-	5.850	5.930	14,050	82,875	5.8986	5.850	5.840	-	5.850	5.930	14,050	5.8986	-2.01%
2022-10-12	5.970	-	-	5.840	6.000	8,100	48,149	5.9443	5.970	-	-	5.840	6.000	8,100	5.9443	-0.50%
2022-10-11	6.000	-	-	5.995	6.030	6,800	40,959	6.0234	6.000	-	-	5.995	6.030	6,800	6.0234	-1.88%
2022-10-10	6.115	-	-	6.175	6.175	5,000	30,875	6.1750	6.115	-	-	6.175	6.175	5,000	6.1750	-5.41%
2022-10-07	6.465	-	6.590	6.465	6.510	18,650	121,046	6.4904	6.465	-	6.590	6.465	6.510	18,650	6.4904	-2.34%
2022-10-06	6.620	-	6.635	6.620	6.645	4,050	26,911	6.6447	6.620	-	6.635	6.620	6.645	4,050	6.6447	-0.60%
2022-10-05	6.660	6.620	-	6.240	6.655	91,250	598,985	6.5642	6.660	6.620	-	6.240	6.655	91,250	6.5642	7.16%
2022-10-03	6.215	-	-	6.180	6.180	9,800	60,564	6.1800	6.215	-	-	6.180	6.180	9,800	6.1800	-1.04%
2022-09-30	6.280	-	-	6.280	6.360	12,200	77,087	6.3186	6.280	-	-	6.280	6.360	12,200	6.3186	-0.71%
2022-09-29	6.325	-	-	6.400	6.455	3,050	19,660	6.4459	6.325	-	-	6.400	6.455	3,050	6.4459	-0.08%
2022-09-28	6.330	-	6.460	6.330	6.440	66,950	427,416	6.3841	6.330	-	6.460	6.330	6.440	66,950	6.3841	-3.06%
2022-09-27	6.530	6.385	-	6.395	6.540	28,900	186,640	6.4581	6.530	6.385	-	6.395	6.540	28,900	6.4581	2.03%
2022-09-26	6.400	-	-	6.395	6.430	3,950	25,325	6.4114	6.400	-	-	6.395	6.430	3,950	6.4114	1.19%
2022-09-23	6.325	-	-	6.325	6.380	21,300	135,630	6.3676	6.325	-	-	6.325	6.380	21,300	6.3676	-0.39%
2022-09-22	6.350	6.300	-	6.340	6.380	46,000	292,230	6.3528	6.350	6.300	-	6.340	6.380	46,000	6.3528	-2.91%
2022-09-21	6.540	-	6.550	6.515	6.555	9,100	59,514	6.5400	6.540	-	6.550	6.515	6.555	9,100	6.5400	-1.73%
2022-09-20	6.655	-	-	6.650	6.655	4,100	27,273	6.6520	6.655	-	-	6.650	6.655	4,100	6.6520	1.06%
2022-09-19	6.585	-	-	6.585	6.620	10,550	69,827	6.6187	6.585	-	-	6.585	6.620	10,550	6.6187	-0.90%
2022-09-16	6.645	-	-	6.660	6.710	2,650	17,714	6.6845	6.645	-	-	6.660	6.710	2,650	6.6845	-2.14%
2022-09-15	6.790	-	6.815	6.785	6.820	14,550	99,018	6.8054	6.790	-	6.815	6.785	6.820	14,550	6.8054	0.22%
2022-09-14	6.775	-	-	6.750	6.805	12,950	87,658	6.7690	6.775	-	-	6.750	6.805	12,950	6.7690	-2.02%
2022-09-13	6.915	-	6.935	6.820	6.955	26,250	180,437	6.8738	6.915	-	6.935	6.820	6.955	26,250	6.8738	1.47%
2022-09-09	6.815	-	6.830	6.800	6.800	500	3,400	6.8000	6.815	-	6.830	6.800	6.800	500	6.8000	2.71%
2022-09-08	6.635	-	-	6.625	6.650	2,700	17,900	6.6296	6.635	-	-	6.625	6.650	2,700	6.6296	0.30%
2022-09-07	6.615	-	-	6.585	6.625	6,500	42,895	6.5992	6.615	-	-	6.585	6.625	6,500	6.5992	-0.75%
2022-09-06	6.665	-	-	6.655	6.665	1,800	11,984	6.6578	6.665	-	-	6.655	6.665	1,800	6.6578	0.23%
2022-09-05	6.650	-	-	6.600	6.650	8,500	56,277	6.6208	6.650	-	-	6.600	6.650	8,500	6.6208	-1.41%
2022-09-02	6.745	-	6.750	6.745	6.745	1,100	7,419	6.7445	6.745	-	6.750	6.745	6.745	1,100	6.7445	-1.89%
2022-09-01	6.875	-	-	6.875	6.910	10,700	73,851	6.9020	6.875	-	-	6.875	6.910	10,700	6.9020	-0.72%
2022-08-31	6.925	-	-	6.865	6.955	25,700	177,414	6.9033	6.925	-	-	6.865	6.955	25,700	6.9033	0.87%
2022-08-30	6.865	-	-	6.820	6.860	11,650	79,676	6.8391	6.865	-	-	6.820	6.860	11,650	6.8391	-0.44%
2022-08-29	6.895	-	-	6.895	6.945	72,750	503,118	6.9157	6.895	-	-	6.895	6.945	72,750	6.9157	-1.64%
2022-08-26	7.010	-	7.040	6.970	7.025	14,000	98,022	7.0016	7.010	-	7.040	6.970	7.025	14,000	7.0016	1.01%
2022-08-25	6.940	6.870	7.000	6.835	6.935	14,800	102,023	6.8934	6.940	6.870	7.000	6.835	6.935	14,800	6.8934	2.28%
2022-08-24	6.785	-	6.970	6.780	6.840	28,450	193,362	6.7966	6.785	-	6.970	6.780	6.840	28,450	6.7966	-1.52%
2022-08-23	6.890	-	-	6.850	6.960	10,650	73,202	6.8734	6.890	-	-	6.850	6.960	10,650	6.8734	-1.08%
2022-08-22	6.965	-	6.995	6.950	7.010	6,650	46,428	6.9817	6.965	-	6.995	6.950	7.010	6,650	6.9817	0.22%
2022-08-19	6.950	-	7.000	6.945	6.950	10,050	69,847	6.9500	6.950	-	7.000	6.945	6.950	10,050	6.9500	-0.14%
2022-08-18	6.960	6.940	6.985	6.950	7.010	8,800	61,441	6.9819	6.960	6.940	6.985	6.950	7.010	8,800	6.9819	-1.56%
2022-08-17	7.070	-	7.080	6.930	7.090	17,000	119,175	7.0103	7.070	-	7.080	6.930	7.090	17,000	7.0103	1.87%
2022-08-16	6.940	-	7.000	6.930	7.055	18,650	131,351	7.0429	6.940	-	7.000	6.930	7.055	18,650	7.0429	-1.56%
2022-08-15	7.050	6.930	-	7.145	7.145	500	3,572	7.1440	7.050	6.930	-	7.145	7.145	500	7.1440	-0.56%
2022-08-12	7.090	6.990	-	7.010	7.095	3,800	26,855	7.0671	7.090	6.990	-	7.010	7.095	3,800	7.0671	1.21%
2022-08-11	7.005	7.000	-	6.820	7.000	20,650	143,255	6.9373	7.005	7.000	-	6.820	7.000	20,650	6.9373	3.78%
2022-08-10	6.750	6.730	-	6.730	6.855	7,700	51,968	6.7491	6.750	6.730	-	6.730	6.855	7,700	6.7491	-2.81%
2022-08-09	6.945	-	7.000	6.945	7.000	13,550	94,542	6.9773	6.945	-	7.000	6.945	7.000	13,550	6.9773	-0.07%
2022-08-08	6.950	-	-	6.940	6.960	15,500	107,725	6.9500	6.950	-	-	6.940	6.960	15,500	6.9500	-1.21%
2022-08-05	7.035	-	7.070	6.985	7.040	11,300	79,178	7.0069	7.035	-	7.070	6.985	7.040	11,300	7.0069	1.15%
2022-08-04	6.955	-	-	6.915	6.970	13,350	92,770	6.9491	6.955	-	-	6.915	6.970	13,350	6.9491	0.94%
2022-08-03	6.890	6.885	-	6.890	6.995	10,400	71,918	6.9152	6.890	6.885	-	6.890	6.995	10,400	6.9152	-0.36%
2022-08-02	6.915	6.850	-	6.855	6.920	13,400	92,343	6.8913	6.915	6.850	-	6.855	6.920	13,400	6.8913	-1.91%
2022-08-01	7.050	-	-	7.000	7.075	30,450	215,131	7.0651	7.050	-	-	7.000	7.075	30,450	7.0651	0.86%
2022-07-29	6.990	-	-	6.975	7.160	29,700	210,697	7.0942	6.990	-	-	6.975	7.160	29,700	7.0942	-2.58%
2022-07-28	7.175	-	-	7.150	7.260	28,450	204,541	7.1895	7.175	-	-	7.150	7.260	28,450	7.1895	0.21%
2022-07-27	7.160	7.150	-	7.155	7.235	23,500	168,593	7.1742	7.160	7.150	-	7.155	7.235	23,500	7.1742	-1.98%
2022-07-26	7.305	7.305	-	7.270	7.315	12,400	90,474	7.2963	7.305	7.305	-	7.270	7.315	12,400	7.2963	1.39%
2022-07-25	7.205	-	-	7.190	7.190	300	2,157	7.1900	7.205	-	-	7.190	7.190	300	7.1900	0.00%
2022-07-22	7.205	7.170	-	7.165	7.300	21,300	154,445	7.2509	7.205	7.170	-	7.165	7.300	21,300	7.2509	0.00%
2022-07-21	7.205	-	-	7.220	7.270	6,500	47,160	7.2554	7.205	-	-	7.220	7.270	6,500	7.2554	-1.44%
2022-07-20	7.310	-	-	7.300	7.350	21,500	157,484	7.3248	7.310	-	-	7.300	7.350	21,500	7.3248	0.83%
2022-07-19	7.250	-	7.275	7.200	7.260	10,050	72,704	7.2342	7.250	-	7.275	7.200	7.260	10,050	7.2342	-0.82%
2022-07-18	7.310	7.315	7.400	7.170	7.305	24,700	178,418	7.2234	7.310	7.315	7.400	7.170	7.305	24,700	7.2234	1.25%
2022-07-15	7.220	-	-	7.265	7.430	31,250	230,085	7.3627	7.220	-	-	7.265	7.430	31,250	7.3627	-1.23%
2022-07-14	7.310	-	7.390	7.300	7.380	39,800	292,262	7.3433	7.310	-	7.390	7.300	7.380	39,800	7.3433	-0.68%
2022-07-13	7.360	-	7.365	7.265	7.375	40,200	293,894	7.3108	7.360	-	7.365	7.265	7.375	40,200	7.3108	1.17%
2022-07-12	7.275	-	7.320	7.260	7.435	81,200	594,243	7.3183	7.275	-	7.320	7.260	7.435	81,200	7.3183	-1.22%
2022-07-11	7.365	-	7.380	7.225	7.480	126,150	933,890	7.4030	7.365	-	7.380	7.225	7.480	126,150	7.4030	-3.03%
2022-07-08	7.595	-	7.630	7.595	7.675	31,750	242,914	7.6508	7.595	-	7.630	7.595	7.675	31,750	7.6508	-0.39%
2022-07-07	7.625	7.625	-	7.405	7.640	56,150	423,028	7.5339	7.625	7.625	-	7.405	7.640	56,150	7.5339	1.46%
2022-07-06	7.515	-	7.520	7.500	7.680	97,850	745,271	7.6165	7.515	-	7.520	7.500	7.680	97,850	7.6165	-1.89%
2022-07-05	7.660	-	7.685	7.625	7.770	122,100	943,063	7.7237	7.660	-	7.685	7.625	7.770	122,100	7.7237	-0.13%
2022-07-04	7.670	-	7.750	7.645	7.705	71,300	547,811	7.6832	7.670	-	7.750	7.645	7.705	71,300	7.6832	-1.41%
2022-06-30	7.780	7.700	-	7.685	7.845	121,200	940,709	7.7616	7.780	7.700	-	7.685	7.845	121,200	7.7616	1.83%
2022-06-29	7.640	7.615	7.765	7.615	7.760	146,350	1,119,174	7.6472	7.640	7.615	7.765	7.615	7.760	146,350	7.6472	-3.29%
2022-06-28	7.900	7.900	7.940	7.660	7.895	69,400	543,857	7.8366	7.900	7.900	7.940	7.660	7.895	69,400	7.8366	1.80%
2022-06-27	7.760	7.730	7.845	7.660	7.840	109,600	852,030	7.7740	7.760	7.730	7.845	7.660	7.840	109,600	7.7740	2.37%
2022-06-24	7.580	7.560	7.580	7.470	7.585	81,300	612,602	7.5351	7.580	7.560	7.580	7.470	7.585	81,300	7.5351	3.06%
2022-06-23	7.355	-	7.400	7.255	7.400	36,550	268,247	7.3392	7.355	-	7.400	7.255	7.400	36,550	7.3392	1.87%
2022-06-22	7.220	-	7.295	7.220	7.395	11,300	82,635	7.3128	7.220	-	7.295	7.220	7.395	11,300	7.3128	-2.04%
2022-06-21	7.370	7.290	-	7.315	7.415	26,900	198,119	7.3650	7.370	7.290	-	7.315	7.415	26,900	7.3650	0.68%
2022-06-20	7.320	7.280	7.325	7.195	7.350	33,900	247,831	7.3106	7.320	7.280	7.325	7.195	7.350	33,900	7.3106	2.23%
2022-06-17	7.160	-	-	7.160	7.190	7,200	51,628	7.1706	7.160	-	-	7.160	7.190	7,200	7.1706	1.42%
2022-06-16	7.060	-	7.155	7.060	7.225	21,950	156,268	7.1193	7.060	-	7.155	7.060	7.225	21,950	7.1193	-0.98%
2022-06-15	7.130	7.110	7.170	7.090	7.215	24,950	178,528	7.1554	7.130	7.110	7.170	7.090	7.215	24,950	7.1554	1.57%
2022-06-14	7.020	-	-	6.900	7.085	16,000	111,177	6.9486	7.020	-	-	6.900	7.085	16,000	6.9486	0.00%
2022-06-13	7.020	6.900	7.290	7.010	7.065	7,050	49,603	7.0359	7.020	6.900	7.290	7.010	7.065	7,050	7.0359	-3.70%
2022-06-10	7.290	7.245	-	7.100	7.345	18,650	134,817	7.2288	7.290	7.245	-	7.100	7.345	18,650	7.2288	1.60%
2022-06-09	7.175	-	7.220	7.160	7.305	6,450	46,656	7.2335	7.175	-	7.220	7.160	7.305	6,450	7.2335	-2.25%
2022-06-08	7.340	-	-	7.245	7.360	44,850	327,860	7.3101	7.340	-	-	7.245	7.360	44,850	7.3101	1.52%
2022-06-07	7.230	-	-	7.185	7.230	4,150	29,926	7.2111	7.230	-	-	7.185	7.230	4,150	7.2111	0.56%
2022-06-06	7.190	7.100	-	7.120	7.180	6,300	44,947	7.1344	7.190	7.100	-	7.120	7.180	6,300	7.1344	3.01%
2022-06-02	6.980	-	7.010	6.915	6.965	8,000	55,620	6.9525	6.980	-	7.010	6.915	6.965	8,000	6.9525	-0.85%
2022-06-01	7.040	-	-	-	-	0	0	-	7.040	-	-	-	-	0	-	-0.07%
2022-05-31	7.045	-	-	6.905	7.055	20,850	146,019	7.0033	7.045	-	-	6.905	7.055	20,850	7.0033	1.66%
2022-05-30	6.930	6.820	-	6.820	6.940	16,400	113,071	6.8946	6.930	6.820	-	6.820	6.940	16,400	6.8946	4.52%
2022-05-27	6.630	-	6.675	6.600	6.720	4,550	30,505	6.7044	6.630	-	6.675	6.600	6.720	4,550	6.7044	2.08%
2022-05-26	6.495	-	-	6.460	6.545	18,150	118,040	6.5036	6.495	-	-	6.460	6.545	18,150	6.5036	-0.99%
2022-05-25	6.560	-	-	6.555	6.580	9,200	60,422	6.5676	6.560	-	-	6.555	6.580	9,200	6.5676	-0.23%
2022-05-24	6.575	-	-	6.555	6.695	14,650	96,698	6.6005	6.575	-	-	6.555	6.695	14,650	6.6005	-2.45%
2022-05-23	6.740	-	6.800	6.700	6.865	15,450	104,307	6.7513	6.740	-	6.800	6.700	6.865	15,450	6.7513	-1.82%
2022-05-20	6.865	-	-	6.760	6.870	17,600	119,655	6.7986	6.865	-	-	6.760	6.870	17,600	6.7986	3.62%
2022-05-19	6.625	-	-	6.610	6.655	16,900	112,152	6.6362	6.625	-	-	6.610	6.655	16,900	6.6362	-2.36%
2022-05-18	6.785	-	-	6.720	6.785	1,100	7,408	6.7345	6.785	-	-	6.720	6.785	1,100	6.7345	1.12%
2022-05-17	6.710	-	-	6.645	6.710	21,450	142,792	6.6570	6.710	-	-	6.645	6.710	21,450	6.6570	2.76%
2022-05-16	6.530	-	6.560	6.500	6.600	7,050	46,453	6.5891	6.530	-	6.560	6.500	6.600	7,050	6.5891	-0.31%
2022-05-13	6.550	6.500	-	6.440	6.550	9,300	60,400	6.4946	6.550	6.500	-	6.440	6.550	9,300	6.4946	2.34%
2022-05-12	6.400	-	-	6.370	6.440	5,750	36,772	6.3951	6.400	-	-	6.370	6.440	5,750	6.3951	-1.69%
2022-05-11	6.510	-	6.600	6.400	6.610	44,000	286,124	6.5028	6.510	-	6.600	6.400	6.610	44,000	6.5028	1.64%
2022-05-10	6.405	-	-	6.215	6.460	86,900	551,034	6.3410	6.405	-	-	6.215	6.460	86,900	6.3410	-1.08%
2022-05-06	6.475	-	-	6.475	6.545	32,950	213,806	6.4888	6.475	-	-	6.475	6.545	32,950	6.4888	-5.61%
2022-05-05	6.860	-	-	6.880	6.935	13,350	91,974	6.8894	6.860	-	-	6.880	6.935	13,350	6.8894	1.03%
2022-05-04	6.790	-	6.800	6.825	6.825	3,000	20,475	6.8250	6.790	-	6.800	6.825	6.825	3,000	6.8250	-0.51%
2022-05-03	6.825	-	6.825	6.800	6.880	10,350	70,812	6.8417	6.825	-	6.825	6.800	6.880	10,350	6.8417	-1.44%
2022-04-29	6.925	-	-	6.740	6.925	23,000	156,796	6.8172	6.925	-	-	6.740	6.925	23,000	6.8172	2.21%
2022-04-28	6.775	-	-	6.700	6.800	17,150	115,506	6.7350	6.775	-	-	6.700	6.800	17,150	6.7350	0.67%
2022-04-27	6.730	6.670	-	6.575	6.740	24,250	162,332	6.6941	6.730	6.670	-	6.575	6.740	24,250	6.6941	0.67%
2022-04-26	6.685	6.660	6.840	6.590	6.810	15,100	101,468	6.7197	6.685	6.660	6.840	6.590	6.810	15,100	6.7197	1.98%
2022-04-25	6.555	-	6.885	6.555	6.740	26,750	177,645	6.6409	6.555	-	6.885	6.555	6.740	26,750	6.6409	-4.86%
2022-04-22	6.890	6.750	-	6.755	6.915	36,800	249,990	6.7932	6.890	6.750	-	6.755	6.915	36,800	6.7932	-0.36%
2022-04-21	6.915	6.770	6.935	6.920	6.980	6,200	43,027	6.9398	6.915	6.770	6.935	6.920	6.980	6,200	6.9398	-1.64%
2022-04-20	7.030	6.910	-	6.990	7.150	10,200	71,455	7.0054	7.030	6.910	-	6.990	7.150	10,200	7.0054	0.43%
2022-04-19	7.000	6.980	-	6.990	7.090	23,850	167,982	7.0433	7.000	6.980	-	6.990	7.090	23,850	7.0433	-2.37%
2022-04-14	7.170	-	-	7.060	7.215	11,050	79,221	7.1693	7.170	-	-	7.060	7.215	11,050	7.1693	3.24%
2022-04-13	6.945	-	-	7.000	7.000	4,650	32,258	6.9372	6.945	-	-	7.000	7.000	4,650	6.9372	0.14%
2022-04-12	6.935	-	6.970	6.775	6.960	22,450	153,483	6.8367	6.935	-	6.970	6.775	6.960	22,450	6.8367	3.66%
2022-04-11	6.690	-	6.870	6.690	6.875	100,500	677,743	6.7437	6.690	-	6.870	6.690	6.875	100,500	6.7437	-4.63%
2022-04-08	7.015	-	-	6.950	7.015	6,150	43,076	7.0042	7.015	-	-	6.950	7.015	6,150	7.0042	-0.64%
2022-04-07	7.060	6.925	7.105	7.050	7.195	8,350	59,560	7.1329	7.060	6.925	7.105	7.050	7.195	8,350	7.1329	-1.12%
2022-04-06	7.140	7.010	-	7.115	7.195	12,400	88,964	7.1745	7.140	7.010	-	7.115	7.195	12,400	7.1745	-1.79%
2022-04-04	7.270	7.135	7.275	7.250	7.255	4,250	30,831	7.2544	7.270	7.135	7.275	7.250	7.255	4,250	7.2544	0.69%
2022-04-01	7.220	7.065	-	7.055	7.235	2,900	20,769	7.1617	7.220	7.065	-	7.055	7.235	2,900	7.1617	0.70%
2022-03-31	7.170	-	-	7.120	7.225	15,500	111,393	7.1866	7.170	-	-	7.120	7.225	15,500	7.1866	-0.97%
2022-03-30	7.240	7.225	-	7.160	7.240	6,650	47,598	7.1576	7.240	7.225	-	7.160	7.240	6,650	7.1576	4.02%
2022-03-29	6.960	-	6.970	6.935	7.040	25,600	179,016	6.9928	6.960	-	6.970	6.935	7.040	25,600	6.9928	0.87%
2022-03-28	6.900	6.870	-	6.850	6.945	43,500	299,504	6.8851	6.900	6.870	-	6.850	6.945	43,500	6.8851	-2.40%
2022-03-25	7.070	-	7.070	7.085	7.300	16,850	120,838	7.1714	7.070	-	7.070	7.085	7.300	16,850	7.1714	-2.88%
2022-03-24	7.280	-	-	7.220	7.325	11,250	82,234	7.3097	7.280	-	-	7.220	7.325	11,250	7.3097	-0.41%
2022-03-23	7.310	-	7.370	7.305	7.400	102,350	752,668	7.3539	7.310	-	7.370	7.305	7.400	102,350	7.3539	0.07%
2022-03-22	7.305	-	-	7.180	7.305	26,100	188,701	7.2299	7.305	-	-	7.180	7.305	26,100	7.2299	1.95%
2022-03-21	7.165	-	-	7.120	7.280	125,000	897,371	7.1790	7.165	-	-	7.120	7.280	125,000	7.1790	0.35%
2022-03-18	7.140	-	-	7.050	7.205	84,150	602,229	7.1566	7.140	-	-	7.050	7.205	84,150	7.1566	-0.76%
2022-03-17	7.195	-	-	7.050	7.205	73,050	521,986	7.1456	7.195	-	-	7.050	7.205	73,050	7.1456	3.90%
2022-03-16	6.925	6.800	-	6.460	6.945	189,100	1,262,280	6.6752	6.925	6.800	-	6.460	6.945	189,100	6.6752	8.46%
2022-03-15	6.385	-	-	6.325	6.670	179,700	1,162,952	6.4716	6.385	-	-	6.325	6.670	179,700	6.4716	-4.56%
2022-03-14	6.690	-	-	6.670	6.915	17,900	122,385	6.8372	6.690	-	-	6.670	6.915	17,900	6.8372	-7.60%
2022-03-11	7.240	-	-	7.055	7.270	46,000	328,177	7.1343	7.240	-	-	7.055	7.270	46,000	7.1343	-1.16%
2022-03-10	7.325	-	7.380	7.300	7.410	25,300	186,190	7.3593	7.325	-	7.380	7.300	7.410	25,300	7.3593	3.31%
2022-03-09	7.090	-	-	6.880	7.215	32,250	225,805	7.0017	7.090	-	-	6.880	7.215	32,250	7.0017	-1.46%
2022-03-08	7.195	-	7.300	7.160	7.430	81,300	591,479	7.2753	7.195	-	7.300	7.160	7.430	81,300	7.2753	-1.98%
2022-03-07	7.340	7.280	7.390	7.350	7.405	11,450	84,405	7.3716	7.340	7.280	7.390	7.350	7.405	11,450	7.3716	-4.61%
2022-03-04	7.695	7.675	7.695	7.690	7.730	1,850	14,254	7.7049	7.695	7.675	7.695	7.690	7.730	1,850	7.7049	-2.84%
2022-03-03	7.920	-	8.005	7.915	8.010	14,100	112,139	7.9531	7.920	-	8.005	7.915	8.010	14,100	7.9531	-0.63%
2022-03-02	7.970	-	8.000	7.980	8.000	3,200	25,597	7.9991	7.970	-	8.000	7.980	8.000	3,200	7.9991	-1.79%
2022-03-01	8.115	8.060	-	8.085	8.130	12,800	103,893	8.1166	8.115	8.060	-	8.085	8.130	12,800	8.1166	1.56%
2022-02-28	7.990	7.930	-	7.895	7.925	1,100	8,709	7.9173	7.990	7.930	-	7.895	7.925	1,100	7.9173	-0.13%
2022-02-25	8.000	7.900	-	8.000	8.080	16,300	131,124	8.0444	8.000	7.900	-	8.000	8.080	16,300	8.0444	1.85%
2022-02-24	7.855	-	-	7.840	7.970	7,700	60,696	7.8826	7.855	-	-	7.840	7.970	7,700	7.8826	-3.97%
2022-02-23	8.180	8.180	-	8.140	8.170	14,450	117,747	8.1486	8.180	8.180	-	8.140	8.170	14,450	8.1486	1.11%
2022-02-22	8.090	8.000	-	8.045	8.135	6,700	54,180	8.0866	8.090	8.000	-	8.045	8.135	6,700	8.0866	-3.00%
2022-02-21	8.340	-	-	8.325	8.325	900	7,492	8.3244	8.340	-	-	8.325	8.325	900	8.3244	0.00%
2022-02-18	8.340	8.270	-	8.340	8.380	2,750	22,993	8.3611	8.340	8.270	-	8.340	8.380	2,750	8.3611	-0.66%
2022-02-17	8.395	8.370	-	8.370	8.435	8,100	67,859	8.3777	8.395	8.370	-	8.370	8.435	8,100	8.3777	0.00%
2022-02-16	8.395	8.390	-	8.360	8.425	26,850	225,666	8.4047	8.395	8.390	-	8.360	8.425	26,850	8.4047	1.33%
2022-02-15	8.285	8.200	8.310	8.245	8.320	74,300	615,576	8.2850	8.285	8.200	8.310	8.245	8.320	74,300	8.2850	0.67%
2022-02-14	8.230	-	8.220	8.210	8.270	12,900	106,259	8.2371	8.230	-	8.220	8.210	8.270	12,900	8.2371	-0.54%
2022-02-11	8.275	8.260	8.370	8.260	8.355	53,250	443,096	8.3211	8.275	8.260	8.370	8.260	8.355	53,250	8.3211	-1.08%
2022-02-10	8.365	8.300	-	8.270	8.365	10,000	83,032	8.3032	8.365	8.300	-	8.270	8.365	10,000	8.3032	1.03%
2022-02-09	8.280	-	-	8.145	8.280	25,200	206,405	8.1907	8.280	-	-	8.145	8.280	25,200	8.1907	2.35%
2022-02-08	8.090	8.015	-	7.995	8.105	42,200	339,126	8.0362	8.090	8.015	-	7.995	8.105	42,200	8.0362	-1.64%
2022-02-07	8.225	8.170	-	8.170	8.340	14,600	120,559	8.2575	8.225	8.170	-	8.170	8.340	14,600	8.2575	-0.66%
2022-02-04	8.280	8.270	8.290	8.145	8.280	10,550	86,673	8.2155	8.280	8.270	8.290	8.145	8.280	10,550	8.2155	3.50%
2022-01-31	8.000	7.990	-	7.930	8.000	45,050	358,481	7.9574	8.000	7.990	-	7.930	8.000	45,050	7.9574	1.01%
2022-01-28	7.920	-	-	7.920	8.080	21,800	174,809	8.0188	7.920	-	-	7.920	8.080	21,800	8.0188	-2.64%
2022-01-27	8.135	8.105	8.150	8.135	8.230	30,150	247,029	8.1933	8.135	8.105	8.150	8.135	8.230	30,150	8.1933	-2.16%
2022-01-26	8.315	8.310	8.350	8.285	8.410	36,900	309,297	8.3820	8.315	8.310	8.350	8.285	8.410	36,900	8.3820	-0.66%
2022-01-25	8.370	-	-	8.370	8.475	75,000	631,136	8.4151	8.370	-	-	8.370	8.475	75,000	8.4151	-1.76%
2022-01-24	8.520	-	8.610	8.490	8.585	79,200	677,602	8.5556	8.520	-	8.610	8.490	8.585	79,200	8.5556	-1.45%
2022-01-21	8.645	-	-	8.605	8.690	5,250	45,444	8.6560	8.645	-	-	8.605	8.690	5,250	8.6560	0.58%
2022-01-20	8.595	-	-	8.500	8.600	25,900	221,622	8.5568	8.595	-	-	8.500	8.600	25,900	8.5568	1.96%
2022-01-19	8.430	8.370	8.450	8.430	8.520	9,400	80,007	8.5114	8.430	8.370	8.450	8.430	8.520	9,400	8.5114	-1.17%
2022-01-18	8.530	8.450	8.540	8.450	8.575	46,550	397,636	8.5421	8.530	8.450	8.540	8.450	8.575	46,550	8.5421	0.95%
2022-01-17	8.450	8.445	-	8.410	8.430	1,850	15,585	8.4243	8.450	8.445	-	8.410	8.430	1,850	8.4243	-0.06%
2022-01-14	8.455	-	-	8.455	8.510	28,850	245,143	8.4972	8.455	-	-	8.455	8.510	28,850	8.4972	-1.05%
2022-01-13	8.545	-	8.680	8.530	8.685	28,200	241,439	8.5617	8.545	-	8.680	8.530	8.685	28,200	8.5617	-1.21%
2022-01-12	8.650	8.500	-	8.545	8.650	31,650	272,242	8.6016	8.650	8.500	-	8.545	8.650	31,650	8.6016	1.59%
2022-01-11	8.515	-	8.550	8.530	8.595	4,950	42,425	8.5707	8.515	-	8.550	8.530	8.595	4,950	8.5707	-0.87%
2022-01-10	8.590	8.560	-	8.480	8.620	12,200	104,579	8.5720	8.590	8.560	-	8.480	8.620	12,200	8.5720	0.00%
2022-01-07	8.590	8.565	8.610	8.570	8.660	11,100	95,616	8.6141	8.590	8.565	8.610	8.570	8.660	11,100	8.6141	-0.41%
2022-01-06	8.625	8.540	-	8.545	8.705	10,200	88,019	8.6293	8.625	8.540	-	8.545	8.705	10,200	8.6293	-0.92%
2022-01-05	8.705	8.660	8.800	8.670	8.765	13,050	113,581	8.7035	8.705	8.660	8.800	8.670	8.765	13,050	8.7035	-0.91%
2022-01-04	8.785	8.720	-	8.750	8.880	13,650	120,197	8.8056	8.785	8.720	-	8.750	8.880	13,650	8.8056	-0.73%
2022-01-03	8.850	8.805	-	8.805	8.870	101,200	894,434	8.8383	8.850	8.805	-	8.805	8.870	101,200	8.8383	-0.06%
2021-12-31	8.855	-	-	8.865	8.915	7,050	62,653	8.8870	8.855	-	-	8.865	8.915	7,050	8.8870	1.08%
2021-12-30	8.760	-	-	8.745	8.785	15,000	131,229	8.7486	8.760	-	-	8.745	8.785	15,000	8.7486	0.40%
2021-12-29	8.725	-	8.780	8.720	8.845	12,750	111,493	8.7445	8.725	-	8.780	8.720	8.845	12,750	8.7445	-1.86%
2021-12-28	8.890	8.880	8.970	8.875	8.950	505,950	4,506,119	8.9063	8.890	8.880	8.970	8.875	8.950	505,950	8.9063	0.11%
2021-12-24	8.880	8.865	8.900	8.850	8.950	118,100	1,049,541	8.8869	8.880	8.865	8.900	8.850	8.950	118,100	8.8869	0.40%
2021-12-23	8.845	8.815	8.850	8.725	8.855	364,750	3,203,994	8.7841	8.845	8.815	8.850	8.725	8.855	364,750	8.7841	0.74%
2021-12-22	8.780	8.780	8.795	8.745	8.850	266,150	2,336,086	8.7773	8.780	8.780	8.795	8.745	8.850	266,150	8.7773	0.80%
2021-12-21	8.710	8.640	8.740	8.650	8.740	186,500	1,621,779	8.6959	8.710	8.640	8.740	8.650	8.740	186,500	8.6959	0.23%
2021-12-20	8.690	8.645	8.715	8.655	8.855	361,950	3,158,871	8.7274	8.690	8.645	8.715	8.655	8.855	361,950	8.7274	-1.25%
2021-12-17	8.800	8.800	8.835	8.800	8.965	101,900	902,955	8.8612	8.800	8.800	8.835	8.800	8.965	101,900	8.8612	-2.87%
2021-12-16	9.060	8.980	-	8.930	9.070	222,100	1,995,817	8.9861	9.060	8.980	-	8.930	9.070	222,100	8.9861	-0.06%
2021-12-15	9.065	9.000	9.225	9.045	9.225	62,700	572,265	9.1270	9.065	9.000	9.225	9.045	9.225	62,700	9.1270	-2.32%
2021-12-14	9.280	-	9.280	9.260	9.330	132,650	1,233,271	9.2972	9.280	-	9.280	9.260	9.330	132,650	9.2972	-0.54%
2021-12-13	9.330	-	9.360	9.330	9.565	180,500	1,701,173	9.4248	9.330	-	9.360	9.330	9.565	180,500	9.4248	-0.05%
2021-12-10	9.335	9.265	9.500	9.300	9.425	76,600	716,092	9.3485	9.335	9.265	9.500	9.300	9.425	76,600	9.3485	-1.63%
2021-12-09	9.490	9.480	9.565	9.350	9.565	111,600	1,058,199	9.4821	9.490	9.480	9.565	9.350	9.565	111,600	9.4821	2.54%
2021-12-08	9.255	9.230	9.270	9.090	9.265	330,500	3,016,222	9.1262	9.255	9.230	9.270	9.090	9.265	330,500	9.1262	1.65%
2021-12-07	9.105	9.090	9.120	8.940	9.100	64,800	587,250	9.0625	9.105	9.090	9.120	8.940	9.100	64,800	9.0625	1.56%
2021-12-06	8.965	8.960	9.000	8.965	9.100	81,000	732,024	9.0373	8.965	8.960	9.000	8.965	9.100	81,000	9.0373	-1.81%
2021-12-03	9.130	9.020	9.150	9.075	9.145	104,950	956,832	9.1170	9.130	9.020	9.150	9.075	9.145	104,950	9.1170	0.11%
2021-12-02	9.120	9.100	9.120	9.085	9.135	49,900	454,967	9.1176	9.120	9.100	9.120	9.085	9.135	49,900	9.1176	0.33%
2021-12-01	9.090	9.000	9.130	9.075	9.150	167,850	1,528,525	9.1065	9.090	9.000	9.130	9.075	9.150	167,850	9.1065	0.55%
2021-11-30	9.040	9.015	9.060	9.000	9.135	77,900	707,659	9.0842	9.040	9.015	9.060	9.000	9.135	77,900	9.0842	-0.99%
2021-11-29	9.130	9.050	9.170	9.080	9.195	77,050	704,185	9.1393	9.130	9.050	9.170	9.080	9.195	77,050	9.1393	0.16%
2021-11-26	9.115	9.110	9.145	9.115	9.175	57,050	521,919	9.1484	9.115	9.110	9.145	9.115	9.175	57,050	9.1484	-1.41%
2021-11-25	9.245	9.180	9.265	9.215	9.275	41,200	380,698	9.2402	9.245	9.180	9.265	9.215	9.275	41,200	9.2402	-0.80%
2021-11-24	9.320	9.255	9.350	9.270	9.375	24,300	226,641	9.3268	9.320	9.255	9.350	9.270	9.375	24,300	9.3268	0.54%
2021-11-23	9.270	-	9.350	9.225	9.285	106,400	984,958	9.2571	9.270	-	9.350	9.225	9.285	106,400	9.2571	-0.38%
2021-11-22	9.305	-	9.325	9.295	9.350	31,050	289,323	9.3180	9.305	-	9.325	9.295	9.350	31,050	9.3180	1.09%
2021-11-19	9.205	9.135	9.230	9.155	9.230	16,700	153,828	9.2113	9.205	9.135	9.230	9.155	9.230	16,700	9.2113	0.05%
2021-11-18	9.200	9.165	9.200	9.185	9.240	40,450	372,851	9.2176	9.200	9.165	9.200	9.185	9.240	40,450	9.2176	-1.08%
2021-11-17	9.300	9.260	9.330	9.260	9.325	50,650	471,150	9.3021	9.300	9.260	9.330	9.260	9.325	50,650	9.3021	-0.53%
2021-11-16	9.350	9.340	9.440	9.250	9.375	53,550	499,035	9.3190	9.350	9.340	9.440	9.250	9.375	53,550	9.3190	0.81%
2021-11-15	9.275	9.230	9.300	9.235	9.300	24,500	227,083	9.2687	9.275	9.230	9.300	9.235	9.300	24,500	9.2687	0.54%
2021-11-12	9.225	-	9.255	9.200	9.275	21,550	199,028	9.2356	9.225	-	9.255	9.200	9.275	21,550	9.2356	0.33%
2021-11-11	9.195	-	-	9.100	9.205	30,900	282,585	9.1451	9.195	-	-	9.100	9.205	30,900	9.1451	0.60%
2021-11-10	9.140	9.000	9.150	8.985	9.180	119,200	1,079,723	9.0581	9.140	9.000	9.150	8.985	9.180	119,200	9.0581	-1.19%
2021-11-09	9.250	9.220	9.300	9.225	9.320	55,000	508,947	9.2536	9.250	9.220	9.300	9.225	9.320	55,000	9.2536	0.22%
2021-11-08	9.230	9.220	9.250	9.215	9.290	83,700	773,311	9.2391	9.230	9.220	9.250	9.215	9.290	83,700	9.2391	-0.86%
2021-11-05	9.310	-	9.500	9.305	9.410	50,150	468,717	9.3463	9.310	-	9.500	9.305	9.410	50,150	9.3463	0.49%
2021-11-04	9.265	9.250	-	9.125	9.275	38,850	358,443	9.2263	9.265	9.250	-	9.125	9.275	38,850	9.2263	2.09%
2021-11-03	9.075	9.020	9.120	9.035	9.165	49,750	452,332	9.0921	9.075	9.020	9.120	9.035	9.165	49,750	9.0921	-0.49%
2021-11-02	9.120	9.110	9.145	9.090	9.260	60,900	558,756	9.1750	9.120	9.110	9.145	9.090	9.260	60,900	9.1750	0.44%
2021-11-01	9.080	9.065	-	9.010	9.080	32,850	297,667	9.0614	9.080	9.065	-	9.010	9.080	32,850	9.0614	-2.16%
2021-10-29	9.280	-	9.380	9.265	9.315	20,750	192,747	9.2890	9.280	-	9.380	9.265	9.315	20,750	9.2890	0.16%
2021-10-28	9.265	9.210	9.300	9.225	9.315	44,400	411,861	9.2761	9.265	9.210	9.300	9.225	9.315	44,400	9.2761	-0.38%
2021-10-27	9.300	9.300	9.350	9.290	9.400	37,400	348,822	9.3268	9.300	9.300	9.350	9.290	9.400	37,400	9.3268	-2.21%
2021-10-26	9.510	9.470	-	9.460	9.615	104,800	996,657	9.5101	9.510	9.470	-	9.460	9.615	104,800	9.5101	-0.11%
2021-10-25	9.520	9.495	-	9.460	9.530	161,650	1,535,687	9.5001	9.520	9.495	-	9.460	9.530	161,650	9.5001	-1.04%
2021-10-22	9.620	9.595	9.660	9.435	9.640	50,600	483,891	9.5631	9.620	9.595	9.660	9.435	9.640	50,600	9.5631	2.83%
2021-10-21	9.355	-	9.370	9.265	9.385	82,800	772,446	9.3291	9.355	-	9.370	9.265	9.385	82,800	9.3291	-0.32%
2021-10-20	9.385	9.360	9.400	9.330	9.440	78,250	734,639	9.3884	9.385	9.360	9.400	9.330	9.440	78,250	9.3884	0.11%
2021-10-19	9.375	9.295	9.375	9.225	9.380	32,600	303,219	9.3012	9.375	9.295	9.375	9.225	9.380	32,600	9.3012	2.57%
2021-10-18	9.140	9.070	-	9.060	9.140	19,700	179,141	9.0935	9.140	9.070	-	9.060	9.140	19,700	9.0935	-1.19%
2021-10-15	9.250	9.170	-	9.165	9.280	66,500	613,714	9.2288	9.250	9.170	-	9.165	9.280	66,500	9.2288	2.38%
2021-10-12	9.035	8.995	9.080	8.985	9.100	22,700	205,225	9.0407	9.035	8.995	9.080	8.985	9.100	22,700	9.0407	0.17%
2021-10-11	9.020	-	9.140	9.020	9.120	26,500	239,787	9.0486	9.020	-	9.140	9.020	9.120	26,500	9.0486	-0.50%
2021-10-08	9.065	9.060	9.100	9.000	9.090	33,250	301,012	9.0530	9.065	9.060	9.100	9.000	9.090	33,250	9.0530	1.57%
2021-10-07	8.925	-	9.020	8.760	8.935	37,550	334,475	8.9075	8.925	-	9.020	8.760	8.935	37,550	8.9075	2.00%
2021-10-06	8.750	-	8.770	8.740	8.785	35,950	314,505	8.7484	8.750	-	8.770	8.740	8.785	35,950	8.7484	-1.52%
2021-10-05	8.885	-	8.900	8.780	8.885	34,450	303,784	8.8181	8.885	-	8.900	8.780	8.885	34,450	8.8181	-0.17%
2021-10-04	8.900	8.800	8.900	8.900	8.900	50	445	8.9000	8.900	8.800	8.900	8.900	8.900	50	8.9000	-2.14%
2021-09-30	9.095	9.050	9.100	9.025	9.095	47,400	429,833	9.0682	9.095	9.050	9.100	9.025	9.095	47,400	9.0682	0.72%
2021-09-29	9.030	9.030	9.050	8.875	9.050	68,800	615,644	8.9483	9.030	9.030	9.050	8.875	9.050	68,800	8.9483	0.00%
2021-09-28	9.030	8.930	9.050	8.950	9.100	32,300	291,807	9.0343	9.030	8.930	9.050	8.950	9.100	32,300	9.0343	-0.50%
2021-09-27	9.075	9.075	9.180	8.955	9.180	72,650	659,944	9.0839	9.075	9.075	9.180	8.955	9.180	72,650	9.0839	2.54%
2021-09-24	8.850	8.750	8.950	8.740	8.975	28,700	255,228	8.8930	8.850	8.750	8.950	8.740	8.975	28,700	8.8930	1.03%
2021-09-23	8.760	8.730	8.795	8.740	8.960	37,700	332,317	8.8148	8.760	8.730	8.795	8.740	8.960	37,700	8.8148	-0.79%
2021-09-21	8.830	8.735	-	8.725	8.830	2,050	17,959	8.7605	8.830	8.735	-	8.725	8.830	2,050	8.7605	0.86%
2021-09-20	8.755	8.750	8.985	8.695	8.905	47,350	415,172	8.7682	8.755	8.750	8.985	8.695	8.905	47,350	8.7682	-3.15%
2021-09-17	9.040	9.005	-	8.860	9.065	24,950	223,657	8.9642	9.040	9.005	-	8.860	9.065	24,950	8.9642	1.52%
2021-09-16	8.905	8.875	8.910	8.880	9.105	105,650	950,427	8.9960	8.905	8.875	8.910	8.880	9.105	105,650	8.9960	-1.06%
2021-09-15	9.000	8.990	9.010	8.970	9.095	45,900	415,578	9.0540	9.000	8.990	9.010	8.970	9.095	45,900	9.0540	-1.42%
2021-09-14	9.130	9.100	9.250	9.120	9.250	32,050	294,999	9.2043	9.130	9.100	9.250	9.120	9.250	32,050	9.2043	-0.54%
2021-09-13	9.180	9.180	9.210	9.135	9.300	19,550	180,091	9.2118	9.180	9.180	9.210	9.135	9.300	19,550	9.2118	-1.98%
2021-09-10	9.365	9.300	9.380	9.265	9.395	60,150	561,695	9.3382	9.365	9.300	9.380	9.265	9.395	60,150	9.3382	1.96%
2021-09-09	9.185	-	9.205	9.170	9.280	34,000	313,487	9.2202	9.185	-	9.205	9.170	9.280	34,000	9.2202	-0.76%
2021-09-08	9.255	-	9.310	9.255	9.415	93,400	871,484	9.3307	9.255	-	9.310	9.255	9.415	93,400	9.3307	-2.06%
2021-09-07	9.450	9.430	9.500	9.380	9.480	95,850	902,556	9.4163	9.450	9.430	9.500	9.380	9.480	95,850	9.4163	0.48%
2021-09-06	9.405	9.390	-	9.235	9.420	54,750	512,912	9.3683	9.405	9.390	-	9.235	9.420	54,750	9.3683	2.23%
2021-09-03	9.200	9.180	9.200	9.095	9.225	54,200	495,553	9.1430	9.200	9.180	9.200	9.095	9.225	54,200	9.1430	0.71%
2021-09-02	9.135	9.100	9.190	9.115	9.300	25,250	232,116	9.1927	9.135	9.100	9.190	9.115	9.300	25,250	9.1927	-1.35%
2021-09-01	9.260	9.105	9.330	9.100	9.340	87,400	809,112	9.2576	9.260	9.105	9.330	9.100	9.340	87,400	9.2576	1.70%
2021-08-31	9.105	8.990	9.135	8.950	9.120	78,050	705,579	9.0401	9.105	8.990	9.135	8.950	9.120	78,050	9.0401	-0.11%
2021-08-30	9.115	9.055	9.160	8.995	9.155	69,650	632,720	9.0843	9.115	9.055	9.160	8.995	9.155	69,650	9.0843	-0.05%
2021-08-27	9.120	9.110	9.130	9.080	9.200	192,750	1,756,924	9.1150	9.120	9.110	9.130	9.080	9.200	192,750	9.1150	0.22%
2021-08-26	9.100	9.080	9.105	9.060	9.220	40,350	367,930	9.1185	9.100	9.080	9.105	9.060	9.220	40,350	9.1185	-2.26%
2021-08-25	9.310	9.300	9.350	9.290	9.380	30,450	284,090	9.3297	9.310	9.300	9.350	9.290	9.380	30,450	9.3297	-0.53%
2021-08-24	9.360	9.340	-	9.280	9.360	38,350	357,095	9.3115	9.360	9.340	-	9.280	9.360	38,350	9.3115	2.35%
2021-08-23	9.145	9.125	9.145	9.075	9.200	48,850	447,109	9.1527	9.145	9.125	9.145	9.075	9.200	48,850	9.1527	1.67%
2021-08-20	8.995	8.950	9.035	8.905	9.205	92,400	838,221	9.0717	8.995	8.950	9.035	8.905	9.205	92,400	9.0717	-3.18%
2021-08-19	9.290	9.270	9.300	9.270	9.430	58,850	549,691	9.3405	9.290	9.270	9.300	9.270	9.430	58,850	9.3405	-1.17%
2021-08-18	9.400	-	9.400	9.345	9.470	66,700	629,102	9.4318	9.400	-	9.400	9.345	9.470	66,700	9.4318	0.37%
2021-08-17	9.365	-	9.370	9.300	9.600	49,350	464,587	9.4141	9.365	-	9.370	9.300	9.600	49,350	9.4141	-2.85%
2021-08-16	9.640	-	9.690	9.605	9.645	15,200	146,517	9.6393	9.640	-	9.690	9.605	9.645	15,200	9.6393	0.42%
2021-08-13	9.600	9.580	9.605	9.500	9.600	17,900	170,919	9.5485	9.600	9.580	9.605	9.500	9.600	17,900	9.5485	0.10%
2021-08-12	9.590	-	9.650	9.565	9.700	71,700	689,510	9.6166	9.590	-	9.650	9.565	9.700	71,700	9.6166	-0.57%
2021-08-11	9.645	-	9.660	9.630	9.785	88,100	855,437	9.7098	9.645	-	9.660	9.630	9.785	88,100	9.7098	-1.33%
2021-08-10	9.775	9.745	9.795	9.470	9.805	93,900	902,583	9.6122	9.775	9.745	9.795	9.470	9.805	93,900	9.6122	2.46%
2021-08-09	9.540	9.520	9.605	9.465	9.575	22,800	216,933	9.5146	9.540	9.520	9.605	9.465	9.575	22,800	9.5146	-0.05%
2021-08-06	9.545	9.535	9.570	9.525	9.590	33,300	318,939	9.5777	9.545	9.535	9.570	9.525	9.590	33,300	9.5777	-0.88%
2021-08-05	9.630	-	9.680	9.625	9.740	35,300	342,023	9.6890	9.630	-	9.680	9.625	9.740	35,300	9.6890	-0.31%
2021-08-04	9.660	9.650	9.670	9.640	9.780	116,350	1,128,630	9.7003	9.660	9.650	9.670	9.640	9.780	116,350	9.7003	0.42%
2021-08-03	9.620	9.605	-	9.455	9.640	62,800	598,876	9.5362	9.620	9.605	-	9.455	9.640	62,800	9.5362	1.64%
2021-08-02	9.465	9.420	-	9.065	9.510	66,900	624,344	9.3325	9.465	9.420	-	9.065	9.510	66,900	9.3325	3.33%
2021-07-30	9.160	9.130	-	9.020	9.165	124,750	1,134,179	9.0916	9.160	9.130	-	9.020	9.165	124,750	9.0916	-0.97%
2021-07-29	9.250	9.200	9.260	9.120	9.260	100,700	927,598	9.2115	9.250	9.200	9.260	9.120	9.260	100,700	9.2115	2.38%
2021-07-28	9.035	8.975	-	8.755	9.040	280,050	2,485,135	8.8739	9.035	8.975	-	8.755	9.040	280,050	8.8739	3.02%
2021-07-27	8.770	8.700	8.810	8.710	9.450	279,000	2,567,148	9.2012	8.770	8.700	8.810	8.710	9.450	279,000	9.2012	-6.00%
2021-07-26	9.330	9.215	9.340	9.300	9.545	115,650	1,085,842	9.3890	9.330	9.215	9.340	9.300	9.545	115,650	9.3890	-4.21%
2021-07-23	9.740	9.720	9.765	9.725	9.905	45,250	443,123	9.7928	9.740	9.720	9.765	9.725	9.905	45,250	9.7928	-2.31%
2021-07-22	9.970	9.960	10.10	9.950	10.05	98,300	982,794	9.9979	9.970	9.960	10.10	9.950	10.05	98,300	9.9979	0.76%
2021-07-21	9.895	9.835	9.905	9.830	10.04	107,000	1,057,482	9.8830	9.895	9.835	9.905	9.830	10.04	107,000	9.8830	0.00%
2021-07-20	9.895	9.880	-	9.840	9.915	39,750	393,246	9.8930	9.895	9.880	-	9.840	9.915	39,750	9.8930	0.35%
2021-07-19	9.860	9.840	-	9.765	9.880	46,700	458,637	9.8209	9.860	9.840	-	9.765	9.880	46,700	9.8209	-0.60%
2021-07-16	9.920	9.910	9.930	9.920	9.980	30,650	305,331	9.9619	9.920	9.910	9.930	9.920	9.980	30,650	9.9619	-1.59%
2021-07-15	10.08	10.07	-	9.980	10.12	75,250	757,962	10.073	10.08	10.07	-	9.980	10.12	75,250	10.073	0.70%
2021-07-14	10.01	10.00	10.10	10.01	10.08	86,250	867,506	10.058	10.01	10.00	10.10	10.01	10.08	86,250	10.058	-3.19%
2021-07-13	10.34	10.26	10.35	9.940	10.34	213,450	2,169,904	10.166	10.34	10.26	10.35	9.940	10.34	213,450	10.166	3.87%
2021-07-12	9.955	9.940	9.950	9.840	10.04	272,400	2,711,814	9.9553	9.955	9.940	9.950	9.840	10.04	272,400	9.9553	1.17%
2021-07-09	9.840	9.795	-	9.655	9.850	71,950	704,934	9.7976	9.840	9.795	-	9.655	9.850	71,950	9.7976	0.46%
2021-07-08	9.795	9.750	9.850	9.765	10.05	193,850	1,912,567	9.8662	9.795	9.750	9.850	9.765	10.05	193,850	9.8662	-3.40%
2021-07-07	10.14	10.12	10.19	10.07	10.20	79,400	806,189	10.154	10.14	10.12	10.19	10.07	10.20	79,400	10.154	0.50%
2021-07-06	10.09	10.02	-	9.965	10.11	124,100	1,246,050	10.041	10.09	10.02	-	9.965	10.11	124,100	10.041	0.10%
2021-07-05	10.08	10.08	-	10.07	10.19	45,400	459,155	10.114	10.08	10.08	-	10.07	10.19	45,400	10.114	-1.18%
2021-07-02	10.20	10.19	10.25	10.18	10.49	98,700	1,015,124	10.285	10.20	10.19	10.25	10.18	10.49	98,700	10.285	-2.76%
2021-06-30	10.49	10.47	10.53	10.44	10.58	89,350	938,313	10.502	10.49	10.47	10.53	10.44	10.58	89,350	10.502	-0.19%
2021-06-29	10.51	10.49	-	10.45	10.70	175,200	1,851,557	10.568	10.51	10.49	-	10.45	10.70	175,200	10.568	-2.05%
2021-06-28	10.73	10.72	10.81	10.58	10.84	339,500	3,641,140	10.725	10.73	10.72	10.81	10.58	10.84	339,500	10.725	1.42%
2021-06-25	10.58	10.56	-	10.42	10.61	263,050	2,772,493	10.540	10.58	10.56	-	10.42	10.61	263,050	10.540	1.44%
2021-06-24	10.43	10.42	-	10.25	10.43	139,650	1,442,263	10.328	10.43	10.42	-	10.25	10.43	139,650	10.328	0.38%
2021-06-23	10.39	10.38	10.43	10.35	10.47	224,150	2,327,866	10.385	10.39	10.38	10.43	10.35	10.47	224,150	10.385	-0.10%
2021-06-22	10.40	10.35	10.42	10.30	10.44	244,200	2,533,588	10.375	10.40	10.35	10.42	10.30	10.44	244,200	10.375	1.17%
2021-06-21	10.28	10.25	10.29	10.22	10.34	89,750	922,029	10.273	10.28	10.25	10.29	10.22	10.34	89,750	10.273	-0.77%
2021-06-18	10.36	10.33	10.36	10.26	10.45	109,000	1,130,232	10.369	10.36	10.33	10.36	10.26	10.45	109,000	10.369	-0.67%
2021-06-17	10.43	10.39	-	10.34	10.48	174,550	1,818,233	10.417	10.43	10.39	-	10.34	10.48	174,550	10.417	-0.76%
2021-06-16	10.51	10.51	10.80	10.50	10.67	127,650	1,350,253	10.578	10.51	10.51	10.80	10.50	10.67	127,650	10.578	-1.13%
2021-06-15	10.63	10.62	-	10.55	10.73	218,000	2,322,735	10.655	10.63	10.62	-	10.55	10.73	218,000	10.655	-1.21%
2021-06-11	10.76	10.75	10.76	10.73	10.89	185,050	1,996,686	10.790	10.76	10.75	10.76	10.73	10.89	185,050	10.790	-1.47%
2021-06-10	10.92	10.86	10.93	10.74	10.93	228,100	2,477,218	10.860	10.92	10.86	10.93	10.74	10.93	228,100	10.860	2.15%
2021-06-09	10.69	10.67	10.74	10.66	10.71	48,850	522,213	10.690	10.69	10.67	10.74	10.66	10.71	48,850	10.690	-0.19%
2021-06-08	10.71	10.70	11.03	10.66	10.93	118,600	1,278,593	10.781	10.71	10.70	11.03	10.66	10.93	118,600	10.781	-1.38%
2021-06-07	10.86	10.85	11.10	10.80	10.98	91,950	999,244	10.867	10.86	10.85	11.10	10.80	10.98	91,950	10.867	-1.27%
2021-06-04	11.00	11.00	11.08	10.87	11.50	102,150	1,133,682	11.098	11.00	11.00	11.08	10.87	11.50	102,150	11.098	-0.45%
2021-06-03	11.05	11.01	11.08	11.01	11.22	133,300	1,481,539	11.114	11.05	11.01	11.08	11.01	11.22	133,300	11.114	-0.54%
2021-06-02	11.11	11.10	11.18	11.10	11.38	177,450	1,992,063	11.226	11.11	11.10	11.18	11.10	11.38	177,450	11.226	-1.68%
2021-06-01	11.30	11.25	11.36	11.13	11.30	161,500	1,812,529	11.223	11.30	11.25	11.36	11.13	11.30	161,500	11.223	-0.35%
2021-05-31	11.34	11.28	-	11.07	11.34	191,450	2,137,260	11.164	11.34	11.28	-	11.07	11.34	191,450	11.164	1.07%
2021-05-28	11.22	11.16	11.30	11.14	11.32	169,550	1,911,064	11.271	11.22	11.16	11.30	11.14	11.32	169,550	11.271	-0.18%
2021-05-27	11.24	11.22	11.25	11.07	11.25	129,550	1,450,527	11.197	11.24	11.22	11.25	11.07	11.25	129,550	11.197	0.72%
2021-05-26	11.16	11.14	11.17	11.05	11.21	149,550	1,668,254	11.155	11.16	11.14	11.17	11.05	11.21	149,550	11.155	0.09%
2021-05-25	11.15	11.13	11.20	10.77	11.20	226,600	2,503,221	11.047	11.15	11.13	11.20	10.77	11.20	226,600	11.047	2.95%
2021-05-24	10.83	10.83	-	10.63	10.84	75,400	813,529	10.790	10.83	10.83	-	10.63	10.84	75,400	10.790	0.74%
2021-05-21	10.75	-	10.80	10.67	10.85	42,200	454,344	10.766	10.75	-	10.80	10.67	10.85	42,200	10.766	0.47%
2021-05-20	10.70	10.70	-	10.59	10.71	44,200	471,556	10.669	10.70	10.70	-	10.59	10.71	44,200	10.669	0.00%
2021-05-18	10.70	10.68	10.73	10.66	10.76	48,150	515,127	10.698	10.70	10.68	10.73	10.66	10.76	48,150	10.698	0.28%
2021-05-17	10.67	10.65	-	10.65	10.76	40,100	429,861	10.720	10.67	10.65	-	10.65	10.76	40,100	10.720	2.01%
2021-05-14	10.46	10.45	10.50	10.27	10.49	87,200	906,117	10.391	10.46	10.45	10.50	10.27	10.49	87,200	10.391	0.97%
2021-05-13	10.36	10.30	10.41	10.33	10.45	35,100	365,770	10.421	10.36	10.30	10.41	10.33	10.45	35,100	10.421	-2.17%
2021-05-12	10.59	10.51	-	10.47	10.56	60,100	631,629	10.510	10.59	10.51	-	10.47	10.56	60,100	10.510	1.15%
2021-05-11	10.47	10.38	-	10.34	10.56	87,700	916,035	10.445	10.47	10.38	-	10.34	10.56	87,700	10.445	-0.57%
2021-05-10	10.53	10.50	10.59	10.50	10.72	48,700	516,227	10.600	10.53	10.50	10.59	10.50	10.72	48,700	10.600	-0.19%
2021-05-07	10.55	10.50	10.60	10.54	10.78	122,800	1,313,667	10.698	10.55	10.50	10.60	10.54	10.78	122,800	10.698	-1.12%
2021-05-06	10.67	10.67	-	10.65	10.81	18,600	200,037	10.755	10.67	10.67	-	10.65	10.81	18,600	10.755	-0.93%
2021-05-05	10.77	-	10.92	10.76	10.77	2,100	22,596	10.760	10.77	-	10.92	10.76	10.77	2,100	10.760	-1.73%
2021-05-04	10.96	10.82	10.99	10.85	10.98	58,200	635,199	10.914	10.96	10.82	10.99	10.85	10.98	58,200	10.914	1.29%
2021-05-03	10.82	10.81	-	10.77	10.91	25,950	281,022	10.829	10.82	10.81	-	10.77	10.91	25,950	10.829	-0.64%
2021-04-30	10.89	10.86	10.90	10.84	10.93	25,900	281,808	10.881	10.89	10.86	10.90	10.84	10.93	25,900	10.881	-1.80%
2021-04-29	11.09	11.06	11.20	11.04	11.15	21,950	243,374	11.088	11.09	11.06	11.20	11.04	11.15	21,950	11.088	1.28%
2021-04-28	10.95	10.94	10.98	10.83	10.96	54,200	591,449	10.912	10.95	10.94	10.98	10.83	10.96	54,200	10.912	0.09%
2021-04-27	10.94	10.89	10.95	10.87	10.95	45,000	490,991	10.911	10.94	10.89	10.95	10.87	10.95	45,000	10.911	1.48%
2021-04-26	10.78	10.75	10.80	10.78	10.98	188,500	2,050,747	10.879	10.78	10.75	10.80	10.78	10.98	188,500	10.879	-1.73%
2021-04-23	10.97	10.96	11.00	10.91	11.01	56,600	620,326	10.960	10.97	10.96	11.00	10.91	11.01	56,600	10.960	0.73%
2021-04-22	10.89	10.88	11.00	10.73	10.89	100,500	1,087,722	10.823	10.89	10.88	11.00	10.73	10.89	100,500	10.823	1.11%
2021-04-21	10.77	10.74	11.00	10.72	10.80	47,400	510,116	10.762	10.77	10.74	11.00	10.72	10.80	47,400	10.762	-1.64%
2021-04-20	10.95	10.92	10.95	10.75	10.97	58,100	633,496	10.904	10.95	10.92	10.95	10.75	10.97	58,100	10.904	1.39%
2021-04-19	10.80	10.80	10.83	10.56	10.81	80,850	869,180	10.751	10.80	10.80	10.83	10.56	10.81	80,850	10.751	1.79%
2021-04-16	10.61	10.56	-	10.53	10.66	48,300	511,335	10.587	10.61	10.56	-	10.53	10.66	48,300	10.587	0.76%
2021-04-15	10.53	10.49	10.72	10.39	10.60	57,550	604,002	10.495	10.53	10.49	10.72	10.39	10.60	57,550	10.495	-0.75%
2021-04-14	10.61	10.58	10.75	10.38	10.62	71,200	750,354	10.539	10.61	10.58	10.75	10.38	10.62	71,200	10.539	2.81%
2021-04-13	10.32	10.29	10.62	10.32	10.62	31,650	330,955	10.457	10.32	10.29	10.62	10.32	10.62	31,650	10.457	-1.15%
2021-04-12	10.44	10.44	10.48	10.40	10.60	38,750	405,594	10.467	10.44	10.44	10.48	10.40	10.60	38,750	10.467	-1.42%
2021-04-09	10.59	10.59	10.88	10.57	10.68	73,050	776,483	10.629	10.59	10.59	10.88	10.57	10.68	73,050	10.629	-2.13%
2021-04-08	10.82	10.82	-	10.64	10.83	51,800	554,854	10.711	10.82	10.82	-	10.64	10.83	51,800	10.711	1.41%
2021-04-07	10.67	10.61	10.90	10.57	10.75	116,800	1,245,548	10.664	10.67	10.61	10.90	10.57	10.75	116,800	10.664	0.28%
2021-04-01	10.64	10.61	-	10.52	10.64	64,800	684,520	10.564	10.64	10.61	-	10.52	10.64	64,800	10.564	2.31%
2021-03-31	10.40	10.35	-	10.35	10.44	23,700	246,456	10.399	10.40	10.35	-	10.35	10.44	23,700	10.399	-0.19%
2021-03-30	10.42	-	10.45	10.35	10.47	44,350	462,236	10.422	10.42	-	10.45	10.35	10.47	44,350	10.422	0.29%
2021-03-29	10.39	-	10.53	10.33	10.55	125,600	1,314,323	10.464	10.39	-	10.53	10.33	10.55	125,600	10.464	-1.33%
2021-03-26	10.53	-	-	10.33	10.59	37,800	397,012	10.503	10.53	-	-	10.33	10.59	37,800	10.503	2.63%
2021-03-25	10.26	10.25	-	10.00	10.28	56,850	575,171	10.117	10.26	10.25	-	10.00	10.28	56,850	10.117	0.69%
2021-03-24	10.19	10.01	10.23	10.18	10.45	114,400	1,177,642	10.294	10.19	10.01	10.23	10.18	10.45	114,400	10.294	-2.49%
2021-03-23	10.45	10.45	10.50	10.39	10.69	106,700	1,117,718	10.475	10.45	10.45	10.50	10.39	10.69	106,700	10.475	-1.42%
2021-03-22	10.60	10.59	10.66	10.58	10.75	26,250	279,038	10.630	10.60	10.59	10.66	10.58	10.75	26,250	10.630	-0.56%
2021-03-19	10.66	10.64	-	10.58	10.74	51,505	549,393	10.667	10.66	10.64	-	10.58	10.74	51,505	10.667	-2.91%
2021-03-18	10.98	-	11.04	10.99	11.17	118,700	1,316,700	11.093	10.98	-	11.04	10.99	11.17	118,700	11.093	0.00%
2021-03-17	10.98	10.99	-	10.75	10.99	58,700	640,850	10.917	10.98	10.99	-	10.75	10.99	58,700	10.917	1.39%
2021-03-16	10.83	10.76	10.85	10.63	10.84	61,600	663,690	10.774	10.83	10.76	10.85	10.63	10.84	61,600	10.774	2.95%
2021-03-15	10.52	10.44	-	10.45	10.73	38,920	409,031	10.510	10.52	10.44	-	10.45	10.73	38,920	10.510	-1.31%
2021-03-12	10.66	10.66	10.90	10.65	10.93	65,850	712,520	10.820	10.66	10.66	10.90	10.65	10.93	65,850	10.820	-2.38%
2021-03-11	10.92	10.86	10.95	10.49	10.92	123,250	1,327,733	10.773	10.92	10.86	10.95	10.49	10.92	123,250	10.773	3.02%
2021-03-10	10.60	-	10.70	10.54	10.74	121,350	1,288,879	10.621	10.60	-	10.70	10.54	10.74	121,350	10.621	1.73%
2021-03-09	10.42	-	10.55	9.970	10.56	217,925	2,225,539	10.212	10.42	-	10.55	9.970	10.56	217,925	10.212	1.66%
2021-03-08	10.25	-	10.26	10.24	10.96	97,300	1,023,245	10.516	10.25	-	10.26	10.24	10.96	97,300	10.516	-6.90%
2021-03-05	11.01	10.98	11.20	10.44	11.07	92,300	994,802	10.778	11.01	10.98	11.20	10.44	11.07	92,300	10.778	0.82%
2021-03-04	10.92	10.90	10.98	10.83	11.10	37,900	413,051	10.898	10.92	10.90	10.98	10.83	11.10	37,900	10.898	-4.21%
2021-03-03	11.40	11.36	-	11.16	11.44	142,850	1,617,402	11.322	11.40	11.36	-	11.16	11.44	142,850	11.322	2.89%
2021-03-02	11.08	11.07	11.23	11.06	11.65	47,850	542,337	11.334	11.08	11.07	11.23	11.06	11.65	47,850	11.334	-2.89%
2021-03-01	11.41	11.36	11.43	11.27	11.44	134,200	1,528,382	11.389	11.41	11.36	11.43	11.27	11.44	134,200	11.389	2.33%
2021-02-26	11.15	11.05	11.20	10.84	11.18	171,450	1,896,475	11.061	11.15	11.05	11.20	10.84	11.18	171,450	11.061	-2.19%
2021-02-25	11.40	11.35	11.46	11.35	11.54	164,650	1,888,163	11.468	11.40	11.35	11.46	11.35	11.54	164,650	11.468	0.80%
2021-02-24	11.31	11.25	11.58	11.18	11.89	196,050	2,249,570	11.474	11.31	11.25	11.58	11.18	11.89	196,050	11.474	-3.83%
2021-02-23	11.76	11.70	11.89	11.65	11.87	111,150	1,308,245	11.770	11.76	11.70	11.89	11.65	11.87	111,150	11.770	0.86%
2021-02-22	11.66	-	11.72	11.65	12.28	151,150	1,804,161	11.936	11.66	-	11.72	11.65	12.28	151,150	11.936	-5.43%
2021-02-19	12.33	12.29	-	11.98	12.33	107,850	1,313,381	12.178	12.33	12.29	-	11.98	12.33	107,850	12.178	0.57%
2021-02-18	12.26	12.23	-	12.22	12.90	264,200	3,288,358	12.446	12.26	12.23	-	12.22	12.90	264,200	12.446	-5.40%
2021-02-17	12.96	12.93	12.96	12.83	13.02	184,100	2,379,850	12.927	12.96	12.93	12.96	12.83	13.02	184,100	12.927	-0.31%
2021-02-16	13.00	12.96	13.15	12.90	13.10	292,050	3,788,306	12.971	13.00	12.96	13.15	12.90	13.10	292,050	12.971	3.17%
2021-02-11	12.60	12.60	-	12.52	12.58	2,350	29,508	12.557	12.60	12.60	-	12.52	12.58	2,350	12.557	-0.16%
2021-02-10	12.62	12.57	-	12.22	12.65	268,550	3,345,083	12.456	12.62	12.57	-	12.22	12.65	268,550	12.456	4.04%
2021-02-09	12.13	12.13	12.16	11.91	12.15	336,050	4,040,963	12.025	12.13	12.13	12.16	11.91	12.15	336,050	12.025	1.68%
2021-02-08	11.93	11.91	11.97	11.80	12.06	178,700	2,131,724	11.929	11.93	11.91	11.97	11.80	12.06	178,700	11.929	1.62%
2021-02-05	11.74	11.61	11.81	11.55	11.83	200,150	2,348,545	11.734	11.74	11.61	11.81	11.55	11.83	200,150	11.734	2.09%
2021-02-04	11.50	11.41	11.50	11.36	11.62	105,900	1,216,786	11.490	11.50	11.41	11.50	11.36	11.62	105,900	11.490	-0.26%
2021-02-03	11.53	11.48	11.57	11.45	11.61	110,750	1,275,504	11.517	11.53	11.48	11.57	11.45	11.61	110,750	11.517	0.44%
2021-02-02	11.48	11.35	11.50	11.30	11.52	220,700	2,525,400	11.443	11.48	11.35	11.50	11.30	11.52	220,700	11.443	2.96%
2021-02-01	11.15	11.10	11.20	11.10	11.19	88,050	981,115	11.143	11.15	11.10	11.20	11.10	11.19	88,050	11.143	3.72%
2021-01-29	10.75	10.70	10.85	10.75	11.07	137,800	1,505,229	10.923	10.75	10.70	10.85	10.75	11.07	137,800	10.923	-0.19%
2021-01-28	10.77	10.75	10.81	10.69	11.08	144,800	1,571,021	10.850	10.77	10.75	10.81	10.69	11.08	144,800	10.850	-2.62%
2021-01-27	11.06	11.05	11.10	11.01	11.25	156,250	1,738,346	11.125	11.06	11.05	11.10	11.01	11.25	156,250	11.125	-1.86%
2021-01-26	11.27	11.26	11.28	11.21	11.53	174,250	1,981,292	11.370	11.27	11.26	11.28	11.21	11.53	174,250	11.370	-3.10%
2021-01-25	11.63	11.60	11.77	11.23	11.66	229,750	2,650,686	11.537	11.63	11.60	11.77	11.23	11.66	229,750	11.537	3.56%
2021-01-22	11.23	11.23	11.31	11.20	11.38	172,850	1,952,626	11.297	11.23	11.23	11.31	11.20	11.38	172,850	11.297	-1.40%
2021-01-21	11.39	11.36	-	11.06	11.39	281,000	3,154,797	11.227	11.39	11.36	-	11.06	11.39	281,000	11.227	2.71%
2021-01-20	11.09	11.05	11.17	10.91	11.16	150,700	1,666,978	11.062	11.09	11.05	11.17	10.91	11.16	150,700	11.062	0.91%
2021-01-19	10.99	10.93	11.10	10.91	11.07	187,350	2,059,885	10.995	10.99	10.93	11.10	10.91	11.07	187,350	10.995	0.55%
2021-01-18	10.93	10.93	-	10.66	10.97	180,750	1,965,794	10.876	10.93	10.93	-	10.66	10.97	180,750	10.876	-0.09%
2021-01-15	10.94	10.89	11.21	10.76	11.20	57,700	630,493	10.927	10.94	10.89	11.21	10.76	11.20	57,700	10.927	-1.53%
2021-01-14	11.11	11.02	11.11	11.01	11.15	126,100	1,396,596	11.075	11.11	11.02	11.11	11.01	11.15	126,100	11.075	-1.51%
2021-01-13	11.28	11.26	-	11.22	11.59	239,900	2,740,092	11.422	11.28	11.26	-	11.22	11.59	239,900	11.422	-2.08%
2021-01-12	11.52	11.48	11.52	11.15	11.52	191,450	2,181,740	11.396	11.52	11.48	11.52	11.15	11.52	191,450	11.396	3.32%
2021-01-11	11.15	11.13	11.18	11.09	11.45	116,200	1,317,579	11.339	11.15	11.13	11.18	11.09	11.45	116,200	11.339	-2.28%
2021-01-08	11.41	11.40	11.46	11.34	11.50	161,300	1,841,955	11.419	11.41	11.40	11.46	11.34	11.50	161,300	11.419	-0.52%
2021-01-07	11.47	11.40	-	11.20	11.48	208,500	2,369,489	11.364	11.47	11.40	-	11.20	11.48	208,500	11.364	0.44%
2021-01-06	11.42	11.40	-	11.28	11.51	154,850	1,761,287	11.374	11.42	11.40	-	11.28	11.51	154,850	11.374	0.79%
2021-01-05	11.33	11.30	-	11.12	11.51	241,700	2,744,881	11.357	11.33	11.30	-	11.12	11.51	241,700	11.357	-1.48%
2021-01-04	11.50	11.39	-	10.95	11.50	256,700	2,879,315	11.217	11.50	11.39	-	10.95	11.50	256,700	11.217	5.02%
2020-12-31	10.95	10.89	-	10.79	10.95	250	2,723	10.892	10.95	10.89	-	10.79	10.95	250	10.892	2.24%
2020-12-30	10.71	10.69	-	10.60	10.71	19,350	206,517	10.673	10.71	10.69	-	10.60	10.71	19,350	10.673	2.49%
2020-12-29	10.45	10.40	10.47	10.39	10.47	11,450	119,472	10.434	10.45	10.40	10.47	10.39	10.47	11,450	10.434	-0.10%
2020-12-28	10.46	10.43	10.47	10.40	10.48	95,000	992,596	10.448	10.46	10.43	10.47	10.40	10.48	95,000	10.448	0.67%
2020-12-24	10.39	10.36	10.44	10.38	10.47	66,700	695,099	10.421	10.39	10.36	10.44	10.38	10.47	66,700	10.421	0.39%
2020-12-23	10.35	10.28	10.40	10.24	10.43	123,350	1,276,694	10.350	10.35	10.28	10.40	10.24	10.43	123,350	10.350	1.07%
2020-12-22	10.24	10.11	10.25	10.16	10.34	98,600	1,010,416	10.248	10.24	10.11	10.25	10.16	10.34	98,600	10.248	-0.10%
2020-12-21	10.25	10.19	10.32	10.17	10.32	64,750	664,677	10.265	10.25	10.19	10.32	10.17	10.32	64,750	10.265	1.59%
2020-12-18	10.09	10.09	10.17	10.09	10.18	77,450	785,344	10.140	10.09	10.09	10.17	10.09	10.18	77,450	10.140	-1.66%
2020-12-17	10.26	10.15	-	10.19	10.36	154,300	1,581,207	10.248	10.26	10.15	-	10.19	10.36	154,300	10.248	0.39%
2020-12-16	10.22	10.20	10.22	10.11	10.25	124,850	1,267,798	10.155	10.22	10.20	10.22	10.11	10.25	124,850	10.155	1.49%
2020-12-15	10.07	10.06	10.10	10.01	10.09	22,550	226,789	10.057	10.07	10.06	10.10	10.01	10.09	22,550	10.057	0.00%
2020-12-14	10.07	10.05	10.15	10.03	10.12	50,000	503,312	10.066	10.07	10.05	10.15	10.03	10.12	50,000	10.066	-0.20%
2020-12-11	10.09	10.05	10.20	9.995	10.11	22,700	228,036	10.046	10.09	10.05	10.20	9.995	10.11	22,700	10.046	0.10%
2020-12-10	10.08	10.05	10.08	10.03	10.09	12,500	125,634	10.051	10.08	10.05	10.08	10.03	10.09	12,500	10.051	-0.20%
2020-12-09	10.10	10.07	10.10	10.10	10.17	60,650	614,992	10.140	10.10	10.07	10.10	10.10	10.17	60,650	10.140	0.40%
2020-12-08	10.06	10.06	10.10	10.05	10.17	84,500	855,194	10.121	10.06	10.06	10.10	10.05	10.17	84,500	10.121	0.50%
2020-12-07	10.01	10.00	10.04	9.950	10.20	32,600	327,735	10.053	10.01	10.00	10.04	9.950	10.20	32,600	10.053	-0.40%
2020-12-04	10.05	9.970	10.05	9.970	10.20	118,350	1,189,747	10.053	10.05	9.970	10.05	9.970	10.20	118,350	10.053	1.93%
2020-12-03	9.860	9.835	-	9.780	9.860	40,300	395,426	9.8121	9.860	9.835	-	9.780	9.860	40,300	9.8121	0.25%
2020-12-02	9.835	9.800	9.980	9.795	9.900	54,950	539,736	9.8223	9.835	9.800	9.980	9.795	9.900	54,950	9.8223	-0.46%
2020-12-01	9.880	9.875	-	9.800	9.905	21,400	211,105	9.8647	9.880	9.875	-	9.800	9.905	21,400	9.8647	0.66%
2020-11-30	9.815	9.600	10.15	9.815	9.955	19,400	191,363	9.8641	9.815	9.600	10.15	9.815	9.955	19,400	9.8641	-2.14%
2020-11-27	10.03	10.00	10.16	9.885	10.10	63,700	637,923	10.014	10.03	10.00	10.16	9.885	10.10	63,700	10.014	0.96%
2020-11-26	9.935	9.900	9.960	9.810	9.935	48,750	481,288	9.8726	9.935	9.900	9.960	9.810	9.935	48,750	9.8726	1.38%
2020-11-25	9.800	9.790	-	9.770	9.920	48,500	476,169	9.8179	9.800	9.790	-	9.770	9.920	48,500	9.8179	-1.26%
2020-11-24	9.925	9.905	9.970	9.920	10.07	78,000	777,077	9.9625	9.925	9.905	9.970	9.920	10.07	78,000	9.9625	-1.73%
2020-11-23	10.10	10.09	10.12	10.10	10.18	89,500	908,289	10.148	10.10	10.09	10.12	10.10	10.18	89,500	10.148	0.00%
2020-11-20	10.10	10.10	10.18	10.09	10.16	80,200	811,478	10.118	10.10	10.10	10.18	10.09	10.16	80,200	10.118	0.90%
2020-11-19	10.01	9.990	-	9.890	10.03	56,350	562,311	9.9789	10.01	9.990	-	9.890	10.03	56,350	9.9789	0.86%
2020-11-18	9.925	9.885	-	9.890	10.06	113,800	1,133,450	9.9600	9.925	9.885	-	9.890	10.06	113,800	9.9600	-1.73%
2020-11-17	10.10	10.06	-	10.02	10.10	74,050	745,788	10.071	10.10	10.06	-	10.02	10.10	74,050	10.071	-0.98%
2020-11-16	10.20	10.20	-	9.900	10.23	110,050	1,109,538	10.082	10.20	10.20	-	9.900	10.23	110,050	10.082	2.26%
2020-11-13	9.975	9.930	9.975	9.790	9.985	65,700	649,147	9.8805	9.975	9.930	9.975	9.790	9.985	65,700	9.8805	0.45%
2020-11-12	9.930	9.920	9.945	9.795	9.940	73,250	724,450	9.8901	9.930	9.920	9.945	9.795	9.940	73,250	9.8901	1.95%
2020-11-11	9.740	9.600	9.980	9.715	9.985	70,600	695,576	9.8524	9.740	9.600	9.980	9.715	9.985	70,600	9.8524	-3.08%
2020-11-10	10.05	10.04	10.05	9.985	10.24	85,550	861,415	10.069	10.05	10.04	10.05	9.985	10.24	85,550	10.069	-1.47%
2020-11-09	10.20	10.19	-	9.935	10.21	220,250	2,221,669	10.087	10.20	10.19	-	9.935	10.21	220,250	10.087	3.24%
2020-11-06	9.880	9.880	10.10	9.780	9.965	117,050	1,155,004	9.8676	9.880	9.880	10.10	9.780	9.965	117,050	9.8676	-0.85%
2020-11-05	9.965	9.900	10.00	9.755	9.965	146,350	1,440,758	9.8446	9.965	9.900	10.00	9.755	9.965	146,350	9.8446	5.34%
2020-11-04	9.460	9.430	-	9.380	9.530	92,200	872,379	9.4618	9.460	9.430	-	9.380	9.530	92,200	9.4618	0.91%
2020-11-03	9.375	9.360	-	9.345	9.410	56,900	534,033	9.3855	9.375	9.360	-	9.345	9.410	56,900	9.3855	0.32%
2020-11-02	9.345	9.310	-	9.325	9.400	60,200	563,036	9.3528	9.345	9.310	-	9.325	9.400	60,200	9.3528	0.16%
2020-10-30	9.330	9.200	9.330	9.330	9.650	63,950	610,873	9.5524	9.330	9.200	9.330	9.330	9.650	63,950	9.5524	-4.16%
2020-10-29	9.735	9.775	-	9.430	9.780	69,850	676,497	9.6850	9.735	9.775	-	9.430	9.780	69,850	9.6850	1.88%
2020-10-28	9.555	9.540	9.570	9.400	9.610	33,050	315,960	9.5601	9.555	9.540	9.570	9.400	9.610	33,050	9.5601	1.70%
2020-10-27	9.395	9.390	9.400	9.385	9.480	31,050	292,544	9.4217	9.395	9.390	9.400	9.385	9.480	31,050	9.4217	-2.03%
2020-10-23	9.590	9.590	9.630	9.550	9.610	24,100	230,632	9.5698	9.590	9.590	9.630	9.550	9.610	24,100	9.5698	-2.34%
2020-10-22	9.820	9.810	9.820	9.645	9.845	37,950	370,583	9.7650	9.820	9.810	9.820	9.645	9.845	37,950	9.7650	-1.36%
2020-10-21	9.955	9.950	-	9.785	9.975	145,100	1,430,821	9.8609	9.955	9.950	-	9.785	9.975	145,100	9.8609	3.00%
2020-10-20	9.665	9.655	9.680	9.485	9.730	89,700	864,982	9.6431	9.665	9.655	9.680	9.485	9.730	89,700	9.6431	1.74%
2020-10-19	9.500	-	9.560	9.500	9.675	47,250	453,591	9.5998	9.500	-	9.560	9.500	9.675	47,250	9.5998	-2.16%
2020-10-16	9.710	9.670	9.710	9.655	9.740	55,950	542,460	9.6954	9.710	9.670	9.710	9.655	9.740	55,950	9.6954	0.73%
2020-10-15	9.640	9.635	9.700	9.560	10.21	152,200	1,475,058	9.6916	9.640	9.635	9.700	9.560	10.21	152,200	9.6916	-1.28%
2020-10-14	9.765	9.750	-	9.715	9.845	113,200	1,105,123	9.7626	9.765	9.750	-	9.715	9.845	113,200	9.7626	-0.66%
2020-10-12	9.830	9.800	9.830	9.635	9.835	140,250	1,371,092	9.7761	9.830	9.800	9.830	9.635	9.835	140,250	9.7761	2.56%
2020-10-09	9.585	9.540	-	-	-	0	0	-	9.585	9.540	-	-	-	0	-	-0.83%
2020-10-08	9.665	9.610	-	9.590	9.665	28,650	275,554	9.6179	9.665	9.610	-	9.590	9.665	28,650	9.6179	0.68%
2020-10-07	9.600	9.600	-	9.545	9.610	35,850	343,645	9.5856	9.600	9.600	-	9.545	9.610	35,850	9.5856	1.21%
2020-10-06	9.485	-	9.490	9.480	9.560	25,800	245,814	9.5277	9.485	-	9.490	9.480	9.560	25,800	9.5277	0.48%
2020-10-05	9.440	9.385	-	9.385	9.535	22,625	213,410	9.4325	9.440	9.385	-	9.385	9.535	22,625	9.4325	0.80%
2020-09-30	9.365	-	-	9.385	9.420	550	5,179	9.4164	9.365	-	-	9.385	9.420	550	9.4164	1.13%
2020-09-29	9.260	-	9.290	9.255	9.445	57,125	535,714	9.3779	9.260	-	9.290	9.255	9.445	57,125	9.3779	-2.83%
2020-09-28	9.530	9.495	-	9.300	9.535	99,300	935,649	9.4224	9.530	9.495	-	9.300	9.535	99,300	9.4224	2.36%
2020-09-25	9.310	9.290	-	9.215	9.335	46,100	428,302	9.2907	9.310	9.290	-	9.215	9.335	46,100	9.2907	1.42%
2020-09-24	9.180	9.150	9.180	9.135	9.270	21,650	198,937	9.1888	9.180	9.150	9.180	9.135	9.270	21,650	9.1888	-1.71%
2020-09-23	9.340	9.310	-	9.155	9.340	57,100	528,130	9.2492	9.340	9.310	-	9.155	9.340	57,100	9.2492	1.36%
2020-09-22	9.215	-	9.215	9.215	9.370	29,650	276,182	9.3147	9.215	-	9.215	9.215	9.370	29,650	9.3147	-2.95%
2020-09-21	9.495	9.495	9.600	9.495	9.650	32,650	311,809	9.5500	9.495	9.495	9.600	9.495	9.650	32,650	9.5500	-1.50%
2020-09-18	9.640	9.510	9.670	9.460	9.660	39,300	375,039	9.5430	9.640	9.510	9.670	9.460	9.660	39,300	9.5430	2.01%
2020-09-17	9.450	9.400	9.430	9.335	9.495	46,450	437,604	9.4210	9.450	9.400	9.430	9.335	9.495	46,450	9.4210	-2.33%
2020-09-16	9.675	-	9.675	9.675	9.820	44,700	435,559	9.7440	9.675	-	9.675	9.675	9.820	44,700	9.7440	-1.53%
2020-09-15	9.825	9.760	-	9.540	9.825	74,700	722,295	9.6693	9.825	9.760	-	9.540	9.825	74,700	9.6693	2.61%
2020-09-14	9.575	9.525	9.580	9.475	9.575	26,150	249,019	9.5227	9.575	9.525	9.580	9.475	9.575	26,150	9.5227	0.95%
2020-09-11	9.485	9.460	-	9.335	9.500	43,850	412,526	9.4077	9.485	9.460	-	9.335	9.500	43,850	9.4077	1.50%
2020-09-10	9.345	9.250	9.400	9.265	9.450	63,350	593,522	9.3689	9.345	9.250	9.400	9.265	9.450	63,350	9.3689	2.08%
2020-09-09	9.155	9.150	9.175	9.135	9.265	46,400	426,366	9.1889	9.155	9.150	9.175	9.135	9.265	46,400	9.1889	-3.88%
2020-09-08	9.525	9.460	9.525	9.140	9.525	82,600	767,286	9.2892	9.525	9.460	9.525	9.140	9.525	82,600	9.2892	4.21%
2020-09-07	9.140	9.100	9.140	9.115	9.530	48,900	451,887	9.2410	9.140	9.100	9.140	9.115	9.530	48,900	9.2410	-5.04%
2020-09-04	9.625	9.540	9.900	9.455	9.625	47,300	451,886	9.5536	9.625	9.540	9.900	9.455	9.625	47,300	9.5536	-2.92%
2020-09-03	9.915	-	9.940	9.900	10.18	139,750	1,396,353	9.9918	9.915	-	9.940	9.900	10.18	139,750	9.9918	-1.44%
2020-09-02	10.06	10.04	10.10	9.905	10.09	102,750	1,027,494	9.9999	10.06	10.04	10.10	9.905	10.09	102,750	9.9999	0.95%
2020-09-01	9.965	9.935	-	9.810	9.970	49,300	488,243	9.9035	9.965	9.935	-	9.810	9.970	49,300	9.9035	0.66%
2020-08-31	9.900	-	9.990	9.880	10.06	53,650	536,502	10.000	9.900	-	9.990	9.880	10.06	53,650	10.000	0.20%
2020-08-28	9.880	9.850	9.950	9.670	9.955	64,850	640,417	9.8754	9.880	9.850	9.950	9.670	9.955	64,850	9.8754	2.97%
2020-08-27	9.595	9.570	-	9.505	9.595	39,650	378,337	9.5419	9.595	9.570	-	9.505	9.595	39,650	9.5419	0.47%
2020-08-26	9.550	9.545	9.550	9.540	9.700	39,550	380,093	9.6104	9.550	9.545	9.550	9.540	9.700	39,550	9.6104	-0.68%
2020-08-25	9.615	9.610	-	9.360	9.615	70,800	672,127	9.4933	9.615	9.610	-	9.360	9.615	70,800	9.4933	2.07%
2020-08-24	9.420	9.390	9.450	9.340	9.445	33,350	313,930	9.4132	9.420	9.390	9.450	9.340	9.445	33,350	9.4132	1.02%
2020-08-21	9.325	9.320	-	9.165	9.350	73,250	679,298	9.2737	9.325	9.320	-	9.165	9.350	73,250	9.2737	2.14%
2020-08-20	9.130	9.080	9.165	9.095	9.190	50,400	460,250	9.1319	9.130	9.080	9.165	9.095	9.190	50,400	9.1319	-1.93%
2020-08-19	9.310	-	9.310	9.290	9.415	49,100	458,307	9.3342	9.310	-	9.310	9.290	9.415	49,100	9.3342	-0.64%
2020-08-18	9.370	9.340	9.370	9.280	9.410	53,650	502,193	9.3605	9.370	9.340	9.370	9.280	9.410	53,650	9.3605	1.02%
2020-08-17	9.275	9.160	-	9.155	9.260	8,700	80,265	9.2259	9.275	9.160	-	9.155	9.260	8,700	9.2259	2.37%
2020-08-14	9.060	9.060	9.065	8.990	9.100	23,950	216,424	9.0365	9.060	9.060	9.065	8.990	9.100	23,950	9.0365	1.12%
2020-08-13	8.960	8.800	8.980	8.910	8.970	30,450	271,977	8.9319	8.960	8.800	8.980	8.910	8.970	30,450	8.9319	1.82%
2020-08-12	8.800	8.770	-	8.660	8.850	35,950	314,737	8.7549	8.800	8.770	-	8.660	8.850	35,950	8.7549	-0.56%
2020-08-11	8.850	8.830	8.900	8.825	8.990	67,850	606,303	8.9359	8.850	8.830	8.900	8.825	8.990	67,850	8.9359	1.49%
2020-08-10	8.720	8.720	8.770	8.695	8.755	40,750	355,836	8.7322	8.720	8.720	8.770	8.695	8.755	40,750	8.7322	-0.23%
2020-08-07	8.740	8.610	8.800	8.580	8.870	89,850	785,921	8.7470	8.740	8.610	8.800	8.580	8.870	89,850	8.7470	-1.47%
2020-08-06	8.870	8.800	8.980	8.815	9.170	53,000	471,524	8.8967	8.870	8.800	8.980	8.815	9.170	53,000	8.8967	-1.11%
2020-08-05	8.970	8.950	-	8.850	8.990	98,850	881,535	8.9179	8.970	8.950	-	8.850	8.990	98,850	8.9179	1.93%
2020-08-04	8.800	-	8.870	8.740	8.895	101,400	894,071	8.8173	8.800	-	8.870	8.740	8.895	101,400	8.8173	0.69%
2020-08-03	8.740	8.730	8.755	8.655	8.770	56,400	492,068	8.7246	8.740	8.730	8.755	8.655	8.770	56,400	8.7246	0.23%
2020-07-31	8.720	8.625	8.780	8.670	8.790	43,650	380,532	8.7178	8.720	8.625	8.780	8.670	8.790	43,650	8.7178	0.98%
2020-07-30	8.635	-	8.700	8.635	8.750	21,050	183,100	8.6983	8.635	-	8.700	8.635	8.750	21,050	8.6983	-0.23%
2020-07-29	8.655	8.640	-	8.570	8.685	45,450	392,313	8.6317	8.655	8.640	-	8.570	8.685	45,450	8.6317	-0.12%
2020-07-28	8.665	8.600	8.700	8.420	8.740	48,750	419,121	8.5974	8.665	8.600	8.700	8.420	8.740	48,750	8.5974	3.83%
2020-07-27	8.345	8.290	8.385	8.340	8.490	36,650	308,220	8.4098	8.345	8.290	8.385	8.340	8.490	36,650	8.4098	0.60%
2020-07-24	8.295	8.295	8.335	8.190	8.535	144,650	1,198,888	8.2882	8.295	8.295	8.335	8.190	8.535	144,650	8.2882	-4.21%
2020-07-23	8.660	8.640	-	8.500	8.690	80,900	696,526	8.6097	8.660	8.640	-	8.500	8.690	80,900	8.6097	1.41%
2020-07-22	8.540	8.300	8.800	8.540	8.850	191,950	1,675,886	8.7308	8.540	8.300	8.800	8.540	8.850	191,950	8.7308	-1.67%
2020-07-21	8.685	8.660	-	8.515	8.690	107,100	923,912	8.6266	8.685	8.660	-	8.515	8.690	107,100	8.6266	3.21%
2020-07-20	8.415	8.390	-	8.355	8.600	48,950	413,838	8.4543	8.415	8.390	-	8.355	8.600	48,950	8.4543	-0.59%
2020-07-17	8.465	8.460	-	8.370	8.500	76,800	647,926	8.4365	8.465	8.460	-	8.370	8.500	76,800	8.4365	2.86%
2020-07-16	8.230	8.155	8.230	8.220	8.695	127,950	1,070,115	8.3635	8.230	8.155	8.230	8.220	8.695	127,950	8.3635	-4.52%
2020-07-15	8.620	8.600	8.630	8.495	8.660	120,300	1,032,673	8.5841	8.620	8.600	8.630	8.495	8.660	120,300	8.5841	2.07%
2020-07-14	8.445	8.425	8.575	8.375	8.800	201,750	1,719,434	8.5226	8.445	8.425	8.575	8.375	8.800	201,750	8.5226	-3.92%
2020-07-13	8.790	8.790	-	8.360	8.790	271,650	2,327,602	8.5684	8.790	8.790	-	8.360	8.790	271,650	8.5684	3.29%
2020-07-10	8.510	8.300	8.530	8.350	8.555	231,800	1,959,266	8.4524	8.510	8.300	8.530	8.350	8.555	231,800	8.4524	-0.12%
2020-07-09	8.520	8.500	-	8.380	8.510	248,250	2,097,433	8.4489	8.520	8.500	-	8.380	8.510	248,250	8.4489	1.61%
2020-07-08	8.385	8.315	8.450	8.330	8.500	292,850	2,453,498	8.3780	8.385	8.315	8.450	8.330	8.500	292,850	8.3780	0.96%
2020-07-07	8.305	-	8.420	8.305	8.500	272,500	2,292,918	8.4144	8.305	-	8.420	8.305	8.500	272,500	8.4144	1.16%
2020-07-06	8.210	8.210	-	7.920	8.210	204,850	1,657,010	8.0889	8.210	8.210	-	7.920	8.210	204,850	8.0889	4.85%
2020-07-03	7.830	7.830	7.850	7.700	7.830	173,750	1,352,172	7.7823	7.830	7.830	7.850	7.700	7.830	173,750	7.7823	1.69%
2020-07-02	7.700	-	7.700	7.645	7.790	161,850	1,248,245	7.7124	7.700	-	7.700	7.645	7.790	161,850	7.7124	3.49%
2020-06-30	7.440	-	7.475	7.430	7.590	58,400	437,574	7.4927	7.440	-	7.475	7.430	7.590	58,400	7.4927	0.00%
2020-06-29	7.440	7.370	7.550	7.350	7.580	151,800	1,127,719	7.4290	7.440	7.370	7.550	7.350	7.580	151,800	7.4290	-1.78%
2020-06-26	7.575	7.525	-	7.540	7.600	96,200	728,161	7.5692	7.575	7.525	-	7.540	7.600	96,200	7.5692	-1.37%
2020-06-24	7.680	7.680	7.700	7.680	7.825	195,200	1,519,046	7.7820	7.680	7.680	7.700	7.680	7.825	195,200	7.7820	-1.09%
2020-06-23	7.765	7.730	-	7.500	7.825	198,350	1,522,402	7.6753	7.765	7.730	-	7.500	7.825	198,350	7.6753	2.17%
2020-06-22	7.600	-	7.640	7.540	7.750	95,450	727,927	7.6263	7.600	-	7.640	7.540	7.750	95,450	7.6263	-0.26%
2020-06-19	7.620	7.465	7.660	7.355	7.730	216,500	1,629,089	7.5247	7.620	7.465	7.660	7.355	7.730	216,500	7.5247	3.60%
2020-06-18	7.355	7.330	7.360	7.280	7.370	99,450	727,468	7.3149	7.355	7.330	7.360	7.280	7.370	99,450	7.3149	0.75%
2020-06-17	7.300	7.270	7.300	7.230	7.300	63,150	458,661	7.2630	7.300	7.270	7.300	7.230	7.300	63,150	7.2630	-0.14%
2020-06-16	7.310	7.260	7.325	7.270	7.380	72,050	528,027	7.3286	7.310	7.260	7.325	7.270	7.380	72,050	7.3286	3.98%
2020-06-15	7.030	7.030	7.050	7.000	7.280	107,500	765,554	7.1214	7.030	7.030	7.050	7.000	7.280	107,500	7.1214	-3.63%
2020-06-12	7.295	7.250	7.320	7.230	7.330	75,250	548,027	7.2828	7.295	7.250	7.320	7.230	7.330	75,250	7.2828	-0.21%
2020-06-11	7.310	7.300	7.330	7.300	7.400	87,500	643,196	7.3508	7.310	7.300	7.330	7.300	7.400	87,500	7.3508	-0.81%
2020-06-10	7.370	7.360	7.370	7.370	7.445	113,700	842,304	7.4081	7.370	7.360	7.370	7.370	7.445	113,700	7.4081	-0.34%
2020-06-09	7.395	-	7.400	7.310	7.455	102,750	759,953	7.3961	7.395	-	7.400	7.310	7.455	102,750	7.3961	3.07%
2020-06-08	7.175	7.175	7.200	7.175	7.340	131,550	953,244	7.2462	7.175	7.175	7.200	7.175	7.340	131,550	7.2462	-1.78%
2020-06-05	7.305	7.260	-	7.225	7.330	120,500	876,324	7.2724	7.305	7.260	-	7.225	7.330	120,500	7.2724	1.39%
2020-06-04	7.205	7.100	7.220	7.175	7.275	117,100	845,367	7.2192	7.205	7.100	7.220	7.175	7.275	117,100	7.2192	0.49%
2020-06-03	7.170	7.170	7.180	7.145	7.210	167,650	1,202,677	7.1737	7.170	7.170	7.180	7.145	7.210	167,650	7.1737	1.27%
2020-06-02	7.080	7.055	7.090	7.040	7.085	78,300	553,042	7.0631	7.080	7.055	7.090	7.040	7.085	78,300	7.0631	0.35%
2020-06-01	7.055	6.780	7.060	7.005	7.110	159,150	1,126,293	7.0769	7.055	6.780	7.060	7.005	7.110	159,150	7.0769	4.21%
2020-05-29	6.770	6.770	-	6.720	6.820	50,350	340,782	6.7683	6.770	6.770	-	6.720	6.820	50,350	6.7683	1.04%
2020-05-28	6.700	6.660	6.950	6.640	6.760	48,950	327,110	6.6825	6.700	6.660	6.950	6.640	6.760	48,950	6.6825	-0.74%
2020-05-27	6.750	6.710	6.760	6.720	6.930	57,700	392,334	6.7995	6.750	6.710	6.760	6.720	6.930	57,700	6.7995	-1.03%
2020-05-26	6.820	6.800	6.820	6.680	6.840	83,400	566,972	6.7982	6.820	6.800	6.820	6.680	6.840	83,400	6.7982	3.02%
2020-05-25	6.620	6.570	-	6.480	6.620	36,150	237,255	6.5631	6.620	6.570	-	6.480	6.620	36,150	6.5631	0.46%
2020-05-22	6.590	6.570	6.950	6.570	6.730	35,300	234,533	6.6440	6.590	6.570	6.950	6.570	6.730	35,300	6.6440	-4.08%
2020-05-21	6.870	-	6.920	6.870	6.950	113,000	780,812	6.9098	6.870	-	6.920	6.870	6.950	113,000	6.9098	-0.58%
2020-05-20	6.910	-	7.000	6.890	7.030	137,950	959,120	6.9527	6.910	-	7.000	6.890	7.030	137,950	6.9527	0.00%
2020-05-19	6.910	6.910	6.930	6.880	7.000	127,150	878,310	6.9077	6.910	6.910	6.930	6.880	7.000	127,150	6.9077	1.32%
2020-05-18	6.820	6.810	6.900	6.720	6.840	52,500	356,354	6.7877	6.820	6.810	6.900	6.720	6.840	52,500	6.7877	0.89%
2020-05-15	6.760	-	6.800	6.700	6.800	30,100	203,491	6.7605	6.760	-	6.800	6.700	6.800	30,100	6.7605	0.60%
2020-05-14	6.720	6.700	6.830	6.710	6.750	15,350	103,121	6.7180	6.720	6.700	6.830	6.710	6.750	15,350	6.7180	-1.61%
2020-05-13	6.830	6.820	6.900	6.720	6.830	43,400	294,682	6.7899	6.830	6.820	6.900	6.720	6.830	43,400	6.7899	0.89%
2020-05-12	6.770	6.700	6.800	6.720	6.790	67,100	453,431	6.7575	6.770	6.700	6.800	6.720	6.790	67,100	6.7575	-0.29%
2020-05-11	6.790	6.790	6.810	6.770	7.020	72,200	498,274	6.9013	6.790	6.790	6.810	6.770	7.020	72,200	6.9013	-2.16%
2020-05-08	6.940	6.860	6.940	6.670	6.950	76,200	522,185	6.8528	6.940	6.860	6.940	6.670	6.950	76,200	6.8528	2.81%
2020-05-07	6.750	6.730	-	6.620	6.750	71,600	478,743	6.6864	6.750	6.730	-	6.620	6.750	71,600	6.6864	1.20%
2020-05-06	6.670	6.630	-	6.540	6.690	34,650	229,142	6.6130	6.670	6.630	-	6.540	6.690	34,650	6.6130	3.73%
2020-05-05	6.430	-	-	6.390	6.400	850	5,435	6.3941	6.430	-	-	6.390	6.400	850	6.3941	1.26%
2020-05-04	6.350	-	6.400	6.350	6.440	16,000	101,923	6.3702	6.350	-	6.400	6.350	6.440	16,000	6.3702	-4.22%
2020-04-29	6.630	6.610	6.700	6.620	6.700	20,650	137,485	6.6579	6.630	6.610	6.700	6.620	6.700	20,650	6.6579	-0.75%
2020-04-28	6.680	6.670	6.690	6.570	6.690	32,600	217,117	6.6600	6.680	6.670	6.690	6.570	6.690	32,600	6.6600	2.77%
2020-04-27	6.500	6.440	-	6.410	6.530	28,050	181,724	6.4786	6.500	6.440	-	6.410	6.530	28,050	6.4786	-0.31%
2020-04-24	6.520	-	-	6.560	6.670	40,800	269,832	6.6135	6.520	-	-	6.560	6.670	40,800	6.6135	-2.10%
2020-04-23	6.660	6.620	6.670	6.600	6.690	55,950	371,028	6.6314	6.660	6.620	6.670	6.600	6.690	55,950	6.6314	1.37%
2020-04-22	6.570	6.520	6.640	6.430	6.580	32,200	209,513	6.5066	6.570	6.520	6.640	6.430	6.580	32,200	6.5066	2.18%
2020-04-21	6.430	6.400	6.640	6.370	6.510	17,000	108,843	6.4025	6.430	6.400	6.640	6.370	6.510	17,000	6.4025	-1.83%
2020-04-20	6.550	6.470	6.550	6.430	6.570	74,450	486,455	6.5340	6.550	6.470	6.550	6.430	6.570	74,450	6.5340	1.24%
2020-04-17	6.470	6.430	6.500	6.470	6.600	147,850	969,435	6.5569	6.470	6.430	6.500	6.470	6.600	147,850	6.5569	0.94%
2020-04-16	6.410	6.380	-	6.320	6.440	31,650	201,174	6.3562	6.410	6.380	-	6.320	6.440	31,650	6.3562	1.26%
2020-04-15	6.330	-	6.590	6.330	6.470	2,100	13,405	6.3833	6.330	-	6.590	6.330	6.470	2,100	6.3833	-1.56%
2020-04-14	6.430	6.430	-	6.320	6.480	76,650	490,886	6.4043	6.430	6.430	-	6.320	6.480	76,650	6.4043	1.74%
2020-04-09	6.320	6.210	6.400	6.210	6.320	54,600	340,877	6.2432	6.320	6.210	6.400	6.210	6.320	54,600	6.2432	4.98%
2020-04-08	6.020	5.960	6.200	5.980	6.230	133,150	813,180	6.1072	6.020	5.960	6.200	5.980	6.230	133,150	6.1072	-5.20%
2020-04-07	6.350	6.350	6.400	6.300	6.380	106,100	670,657	6.3210	6.350	6.350	6.400	6.300	6.380	106,100	6.3210	2.42%
2020-04-06	6.200	6.200	-	6.100	6.210	57,200	353,039	6.1720	6.200	6.200	-	6.100	6.210	57,200	6.1720	0.81%
2020-04-03	6.150	6.130	-	6.000	6.150	37,950	229,023	6.0349	6.150	6.130	-	6.000	6.150	37,950	6.0349	2.33%
2020-04-02	6.010	6.000	6.030	5.940	5.990	14,150	84,584	5.9777	6.010	6.000	6.030	5.940	5.990	14,150	5.9777	0.84%
2020-04-01	5.960	5.950	-	5.940	6.130	19,300	117,486	6.0874	5.960	5.950	-	5.940	6.130	19,300	6.0874	-2.45%
2020-03-31	6.110	6.080	6.150	6.050	6.120	24,050	146,124	6.0758	6.110	6.080	6.150	6.050	6.120	24,050	6.0758	1.50%
2020-03-30	6.020	5.970	-	5.960	6.060	5,750	34,554	6.0094	6.020	5.970	-	5.960	6.060	5,750	6.0094	-3.68%
2020-03-27	6.250	6.230	-	6.150	6.280	114,100	708,153	6.2064	6.250	6.230	-	6.150	6.280	114,100	6.2064	3.14%
2020-03-26	6.060	6.050	6.100	6.050	6.090	28,400	172,236	6.0646	6.060	6.050	6.100	6.050	6.090	28,400	6.0646	-0.16%
2020-03-25	6.070	6.010	6.100	5.940	6.120	75,200	453,253	6.0273	6.070	6.010	6.100	5.940	6.120	75,200	6.0273	5.57%
2020-03-24	5.750	-	5.820	5.680	5.820	45,800	263,983	5.7638	5.750	-	5.820	5.680	5.820	45,800	5.7638	6.28%
2020-03-23	5.410	-	5.620	5.440	5.480	17,950	97,958	5.4573	5.410	-	5.620	5.440	5.480	17,950	5.4573	-4.75%
2020-03-20	5.680	5.650	5.700	5.360	5.690	37,900	209,326	5.5231	5.680	5.650	5.700	5.360	5.690	37,900	5.5231	7.78%
2020-03-19	5.270	5.150	5.320	5.160	5.550	96,450	512,508	5.3137	5.270	5.150	5.320	5.160	5.550	96,450	5.3137	-4.18%
2020-03-18	5.500	5.450	5.590	5.500	5.890	36,250	206,224	5.6889	5.500	5.450	5.590	5.500	5.890	36,250	5.6889	-5.01%
2020-03-17	5.790	5.780	5.850	5.650	5.840	50,450	290,913	5.7664	5.790	5.780	5.850	5.650	5.840	50,450	5.7664	1.58%
2020-03-16	5.700	5.700	5.760	5.690	6.260	38,900	227,659	5.8524	5.700	5.700	5.760	5.690	6.260	38,900	5.8524	-8.95%
2020-03-13	6.260	6.260	6.300	5.750	6.260	56,000	332,478	5.9371	6.260	6.260	6.300	5.750	6.260	56,000	5.9371	1.79%
2020-03-12	6.150	-	6.350	6.150	6.340	91,950	573,917	6.2416	6.150	-	6.350	6.150	6.340	91,950	6.2416	-6.96%
2020-03-11	6.610	6.590	6.680	6.600	6.690	39,900	264,527	6.6297	6.610	6.590	6.680	6.600	6.690	39,900	6.6297	-1.64%
2020-03-10	6.720	6.680	6.750	6.580	6.800	74,150	495,858	6.6872	6.720	6.680	6.750	6.580	6.800	74,150	6.6872	4.84%
2020-03-09	6.410	6.400	6.790	6.370	6.500	65,800	424,567	6.4524	6.410	6.400	6.790	6.370	6.500	65,800	6.4524	-6.56%
2020-03-06	6.860	6.860	6.930	6.830	6.990	73,650	505,789	6.8675	6.860	6.860	6.930	6.830	6.990	73,650	6.8675	-2.56%
2020-03-05	7.040	7.040	7.050	6.770	7.080	392,800	2,728,061	6.9452	7.040	7.040	7.050	6.770	7.080	392,800	6.9452	3.99%
2020-03-04	6.770	6.770	6.790	6.580	6.780	78,300	522,587	6.6742	6.770	6.770	6.790	6.580	6.780	78,300	6.6742	2.11%
2020-03-03	6.630	6.590	6.790	6.580	6.650	87,600	578,607	6.6051	6.630	6.590	6.790	6.580	6.650	87,600	6.6051	2.16%
2020-03-02	6.490	6.410	-	6.300	6.510	93,650	602,077	6.4290	6.490	6.410	-	6.300	6.510	93,650	6.4290	4.17%
2020-02-28	6.230	-	6.410	6.220	6.450	88,750	559,876	6.3085	6.230	-	6.410	6.220	6.450	88,750	6.3085	-6.46%
2020-02-27	6.660	6.650	-	6.580	6.670	73,500	485,131	6.6004	6.660	6.650	-	6.580	6.670	73,500	6.6004	-0.15%
2020-02-26	6.670	6.660	6.680	6.500	6.720	139,850	928,386	6.6384	6.670	6.660	6.680	6.500	6.720	139,850	6.6384	0.00%
2020-02-25	6.670	6.630	6.700	6.620	6.800	74,900	499,847	6.6735	6.670	6.630	6.700	6.620	6.800	74,900	6.6735	0.00%
2020-02-24	6.670	6.660	6.700	6.640	6.730	72,150	481,812	6.6779	6.670	6.660	6.700	6.640	6.730	72,150	6.6779	-3.61%
2020-02-21	6.920	6.910	7.000	6.860	6.940	122,950	850,416	6.9168	6.920	6.910	7.000	6.860	6.940	122,950	6.9168	-2.67%
2020-02-20	7.110	7.060	7.110	6.930	7.110	289,300	2,024,321	6.9973	7.110	7.060	7.110	6.930	7.110	289,300	6.9973	2.75%
2020-02-19	6.920	6.880	-	6.730	6.960	256,950	1,766,129	6.8734	6.920	6.880	-	6.730	6.960	256,950	6.8734	0.73%
2020-02-18	6.870	6.860	6.890	6.790	6.950	183,650	1,257,079	6.8450	6.870	6.860	6.890	6.790	6.950	183,650	6.8450	-0.87%
2020-02-17	6.930	6.910	6.970	6.820	7.020	204,300	1,413,789	6.9202	6.930	6.910	6.970	6.820	7.020	204,300	6.9202	0.58%
2020-02-14	6.890	6.850	-	6.780	6.900	86,000	590,498	6.8663	6.890	6.850	-	6.780	6.900	86,000	6.8663	1.03%
2020-02-13	6.820	6.800	6.840	6.810	7.150	197,000	1,364,995	6.9289	6.820	6.800	6.840	6.810	7.150	197,000	6.9289	-2.57%
2020-02-12	7.000	6.980	7.050	6.800	7.030	270,900	1,865,589	6.8866	7.000	6.980	7.050	6.800	7.030	270,900	6.8866	3.09%
2020-02-11	6.790	6.790	-	6.750	6.900	326,100	2,212,523	6.7848	6.790	6.790	-	6.750	6.900	326,100	6.7848	0.30%
2020-02-10	6.770	6.750	6.800	6.580	6.770	96,800	645,388	6.6672	6.770	6.750	6.800	6.580	6.770	96,800	6.6672	0.74%
2020-02-07	6.720	6.700	6.940	6.680	6.900	159,300	1,072,048	6.7297	6.720	6.700	6.940	6.680	6.900	159,300	6.7297	-3.17%
2020-02-06	6.940	6.930	-	6.650	7.000	332,550	2,255,671	6.7830	6.940	6.930	-	6.650	7.000	332,550	6.7830	4.36%
2020-02-05	6.650	6.630	-	6.640	6.710	201,450	1,344,760	6.6754	6.650	6.630	-	6.640	6.710	201,450	6.6754	0.45%
2020-02-04	6.620	6.650	-	6.420	6.680	274,850	1,798,519	6.5436	6.620	6.650	-	6.420	6.680	274,850	6.5436	6.26%
2020-02-03	6.230	6.200	6.240	6.100	6.380	164,050	1,026,936	6.2599	6.230	6.200	6.240	6.100	6.380	164,050	6.2599	0.48%
2020-01-31	6.200	6.190	6.200	6.160	6.490	74,700	472,123	6.3203	6.200	6.190	6.200	6.160	6.490	74,700	6.3203	-2.82%
2020-01-30	6.380	6.370	6.400	6.380	6.670	107,100	697,147	6.5093	6.380	6.370	6.400	6.380	6.670	107,100	6.5093	-4.35%
2020-01-29	6.670	6.670	6.730	6.630	6.750	168,000	1,124,704	6.6947	6.670	6.670	6.730	6.630	6.750	168,000	6.6947	-4.71%
2020-01-24	7.000	7.000	-	6.900	6.900	250	1,725	6.9000	7.000	7.000	-	6.900	6.900	250	6.9000	-0.28%
2020-01-23	7.020	7.000	7.200	6.900	7.250	348,850	2,452,114	7.0291	7.020	7.000	7.200	6.900	7.250	348,850	7.0291	-3.17%
2020-01-22	7.250	7.240	-	6.950	7.270	540,650	3,820,564	7.0666	7.250	7.240	-	6.950	7.270	540,650	7.0666	2.69%
2020-01-21	7.060	7.000	-	7.060	7.290	414,350	2,961,947	7.1484	7.060	7.000	-	7.060	7.290	414,350	7.1484	-3.68%
2020-01-20	7.330	7.320	-	7.300	7.500	999,950	7,338,420	7.3388	7.330	7.320	-	7.300	7.500	999,950	7.3388	-0.54%
2020-01-17	7.370	7.360	7.380	7.330	7.430	1,194,200	8,784,523	7.3560	7.370	7.360	7.380	7.330	7.430	1,194,200	7.3560

Recommend Webb-site to a friend