Prices and Webb-site Total Returns

Hangzhou SF Intra-city Industrial Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	09699	2021-12-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	14.80	14.80	14.86	14.50	15.56	9,475,800	141,684,274	14.952	14.80	14.80	14.86	14.50	15.56	9,475,800	14.952	-5.79%
2026-01-23	15.71	15.71	15.73	14.74	16.27	12,198,151	191,537,966	15.702	15.71	15.71	15.73	14.74	16.27	12,198,151	15.702	7.24%
2026-01-22	14.65	14.65	14.67	13.96	15.20	17,126,200	251,064,176	14.660	14.65	14.65	14.67	13.96	15.20	17,126,200	14.660	-0.88%
2026-01-21	14.78	14.74	14.78	12.32	14.91	25,085,600	354,123,376	14.117	14.78	14.74	14.78	12.32	14.91	25,085,600	14.117	20.46%
2026-01-20	12.27	12.27	12.30	11.80	12.47	5,932,300	72,704,429	12.256	12.27	12.27	12.30	11.80	12.47	5,932,300	12.256	3.63%
2026-01-19	11.84	11.79	11.84	11.53	11.94	1,637,600	19,225,840	11.740	11.84	11.79	11.84	11.53	11.94	1,637,600	11.740	1.20%
2026-01-16	11.70	11.70	11.73	11.65	12.12	1,818,000	21,458,505	11.803	11.70	11.70	11.73	11.65	12.12	1,818,000	11.803	-2.17%
2026-01-15	11.96	11.96	11.97	11.84	12.50	3,996,200	48,512,724	12.140	11.96	11.96	11.97	11.84	12.50	3,996,200	12.140	-0.75%
2026-01-14	12.05	12.05	12.07	11.50	12.24	7,008,000	83,767,540	11.953	12.05	12.05	12.07	11.50	12.24	7,008,000	11.953	3.88%
2026-01-13	11.60	11.57	11.60	11.50	12.24	4,187,000	48,779,801	11.650	11.60	11.57	11.60	11.50	12.24	4,187,000	11.650	-3.25%
2026-01-12	11.99	11.99	12.00	11.70	12.16	3,581,800	42,647,794	11.907	11.99	11.99	12.00	11.70	12.16	3,581,800	11.907	-1.15%
2026-01-09	12.13	12.13	12.15	10.90	12.50	10,046,200	119,540,646	11.899	12.13	12.13	12.15	10.90	12.50	10,046,200	11.899	11.59%
2026-01-08	10.87	10.85	10.87	10.60	10.87	853,600	9,142,234	10.710	10.87	10.85	10.87	10.60	10.87	853,600	10.710	0.65%
2026-01-07	10.80	10.76	10.80	10.62	11.14	1,883,800	20,172,446	10.708	10.80	10.76	10.80	10.62	11.14	1,883,800	10.708	-1.28%
2026-01-06	10.94	10.94	10.96	10.86	11.12	852,000	9,321,463	10.941	10.94	10.94	10.96	10.86	11.12	852,000	10.941	0.18%
2026-01-05	10.92	10.92	10.94	10.80	11.16	855,000	9,344,311	10.929	10.92	10.92	10.94	10.80	11.16	855,000	10.929	0.74%
2026-01-02	10.84	10.84	10.90	10.84	11.05	233,200	2,547,121	10.922	10.84	10.84	10.90	10.84	11.05	233,200	10.922	-1.45%
2025-12-31	11.00	11.00	11.04	10.79	11.15	558,200	6,163,926	11.043	11.00	11.00	11.04	10.79	11.15	558,200	11.043	0.18%
2025-12-30	10.98	10.98	11.08	10.90	11.15	655,800	7,239,397	11.039	10.98	10.98	11.08	10.90	11.15	655,800	11.039	-0.63%
2025-12-29	11.05	11.05	11.08	10.96	11.40	1,301,200	14,520,330	11.159	11.05	11.05	11.08	10.96	11.40	1,301,200	11.159	-0.54%
2025-12-24	11.11	11.05	11.11	10.85	11.13	578,836	6,381,077	11.024	11.11	11.05	11.11	10.85	11.13	578,836	11.024	0.82%
2025-12-23	11.02	11.00	11.02	10.74	11.05	1,540,600	16,778,223	10.891	11.02	11.00	11.02	10.74	11.05	1,540,600	10.891	0.27%
2025-12-22	10.99	10.99	11.00	10.72	11.06	1,533,600	16,813,400	10.963	10.99	10.99	11.00	10.72	11.06	1,533,600	10.963	1.95%
2025-12-19	10.78	10.77	10.78	10.40	10.80	1,852,000	19,872,347	10.730	10.78	10.77	10.78	10.40	10.80	1,852,000	10.730	2.28%
2025-12-18	10.54	10.52	10.54	10.34	10.67	2,002,000	21,001,222	10.490	10.54	10.52	10.54	10.34	10.67	2,002,000	10.490	-0.75%
2025-12-17	10.62	10.60	10.62	10.34	10.64	1,389,600	14,591,199	10.500	10.62	10.60	10.62	10.34	10.64	1,389,600	10.500	-0.47%
2025-12-16	10.67	10.60	10.67	10.32	10.90	3,790,000	39,646,472	10.461	10.67	10.60	10.67	10.32	10.90	3,790,000	10.461	-2.56%
2025-12-15	10.95	10.91	10.95	10.82	11.09	1,043,800	11,376,927	10.900	10.95	10.91	10.95	10.82	11.09	1,043,800	10.900	-1.17%
2025-12-12	11.08	11.08	11.09	10.88	11.27	1,756,200	19,419,900	11.058	11.08	11.08	11.09	10.88	11.27	1,756,200	11.058	-0.81%
2025-12-11	11.17	11.10	11.17	11.00	11.42	955,600	10,624,686	11.118	11.17	11.10	11.17	11.00	11.42	955,600	11.118	-0.71%
2025-12-10	11.25	11.21	11.25	10.84	11.47	2,139,800	23,661,847	11.058	11.25	11.21	11.25	10.84	11.47	2,139,800	11.058	0.36%
2025-12-09	11.21	11.20	11.21	11.04	11.38	2,151,600	23,955,437	11.134	11.21	11.20	11.21	11.04	11.38	2,151,600	11.134	-1.58%
2025-12-08	11.39	11.39	11.40	11.36	11.58	226,600	2,584,293	11.405	11.39	11.39	11.40	11.36	11.58	226,600	11.405	-1.21%
2025-12-05	11.53	11.48	11.53	11.25	11.57	1,032,600	11,785,442	11.413	11.53	11.48	11.53	11.25	11.57	1,032,600	11.413	-0.35%
2025-12-04	11.57	11.57	11.60	11.49	11.76	406,800	4,708,826	11.575	11.57	11.57	11.60	11.49	11.76	406,800	11.575	-0.69%
2025-12-03	11.65	11.58	11.65	11.52	11.70	690,600	8,030,042	11.628	11.65	11.58	11.65	11.52	11.70	690,600	11.628	-0.60%
2025-12-02	11.72	11.72	11.73	11.40	11.82	886,600	10,347,996	11.672	11.72	11.72	11.73	11.40	11.82	886,600	11.672	1.03%
2025-12-01	11.60	11.60	11.61	11.25	11.61	910,400	10,413,686	11.439	11.60	11.60	11.61	11.25	11.61	910,400	11.439	1.40%
2025-11-28	11.44	11.42	11.44	11.35	11.48	323,000	3,693,148	11.434	11.44	11.42	11.44	11.35	11.48	323,000	11.434	0.09%
2025-11-27	11.43	11.43	11.44	11.28	11.52	1,084,000	12,384,269	11.425	11.43	11.43	11.44	11.28	11.52	1,084,000	11.425	1.24%
2025-11-26	11.29	11.29	11.36	11.29	11.56	402,600	4,582,561	11.382	11.29	11.29	11.36	11.29	11.56	402,600	11.382	-0.79%
2025-11-25	11.38	11.38	11.52	11.26	11.67	967,200	11,060,911	11.436	11.38	11.38	11.52	11.26	11.67	967,200	11.436	-0.09%
2025-11-24	11.39	11.39	11.40	10.88	11.54	1,204,000	13,661,313	11.347	11.39	11.39	11.40	10.88	11.54	1,204,000	11.347	3.55%
2025-11-21	11.00	10.96	11.00	10.95	11.56	983,000	10,860,922	11.049	11.00	10.96	11.00	10.95	11.56	983,000	11.049	-3.51%
2025-11-20	11.40	11.39	11.40	11.23	11.56	658,400	7,506,495	11.401	11.40	11.39	11.40	11.23	11.56	658,400	11.401	-0.44%
2025-11-19	11.45	11.45	11.46	11.37	11.65	475,850	5,459,572	11.473	11.45	11.45	11.46	11.37	11.65	475,850	11.473	-1.12%
2025-11-18	11.58	11.51	11.58	11.39	11.68	1,940,600	22,337,784	11.511	11.58	11.51	11.58	11.39	11.68	1,940,600	11.511	-1.70%
2025-11-17	11.78	11.64	11.78	11.60	11.78	918,000	10,722,346	11.680	11.78	11.64	11.78	11.60	11.78	918,000	11.680	-0.84%
2025-11-14	11.88	11.88	11.89	11.80	12.14	1,376,200	16,429,897	11.939	11.88	11.88	11.89	11.80	12.14	1,376,200	11.939	-2.30%
2025-11-13	12.16	12.16	12.18	12.08	12.28	693,200	8,444,574	12.182	12.16	12.16	12.18	12.08	12.28	693,200	12.182	-0.08%
2025-11-12	12.17	12.12	12.17	11.85	12.17	1,334,200	16,013,212	12.002	12.17	12.12	12.17	11.85	12.17	1,334,200	12.002	0.75%
2025-11-11	12.08	12.03	12.08	11.96	12.30	816,401	9,830,793	12.042	12.08	12.03	12.08	11.96	12.30	816,401	12.042	-1.47%
2025-11-10	12.26	12.25	12.26	11.98	12.31	1,227,999	14,962,031	12.184	12.26	12.25	12.26	11.98	12.31	1,227,999	12.184	1.32%
2025-11-07	12.10	12.07	12.10	11.91	12.33	1,111,200	13,409,757	12.068	12.10	12.07	12.10	11.91	12.33	1,111,200	12.068	-1.71%
2025-11-06	12.31	12.27	12.31	12.11	12.42	628,000	7,692,922	12.250	12.31	12.27	12.31	12.11	12.42	628,000	12.250	1.15%
2025-11-05	12.17	12.15	12.17	11.90	12.25	1,305,400	15,808,507	12.110	12.17	12.15	12.17	11.90	12.25	1,305,400	12.110	-0.90%
2025-11-04	12.28	12.26	12.28	12.13	12.58	1,310,400	16,127,603	12.307	12.28	12.26	12.28	12.13	12.58	1,310,400	12.307	-2.07%
2025-11-03	12.54	12.53	12.54	12.27	12.85	791,600	9,862,920	12.459	12.54	12.53	12.54	12.27	12.85	791,600	12.459	0.24%
2025-10-31	12.51	12.50	12.53	12.20	12.60	1,773,400	22,064,278	12.442	12.51	12.50	12.53	12.20	12.60	1,773,400	12.442	-0.56%
2025-10-30	12.58	12.55	12.58	12.44	12.93	1,259,800	15,811,431	12.551	12.58	12.55	12.58	12.44	12.93	1,259,800	12.551	-1.80%
2025-10-28	12.81	12.77	12.81	12.73	13.10	728,400	9,358,516	12.848	12.81	12.77	12.81	12.73	13.10	728,400	12.848	-1.39%
2025-10-27	12.99	12.91	12.99	12.43	13.09	3,282,600	42,135,242	12.836	12.99	12.91	12.99	12.43	13.09	3,282,600	12.836	3.59%
2025-10-24	12.54	12.53	12.54	12.33	12.68	1,641,200	20,479,314	12.478	12.54	12.53	12.54	12.33	12.68	1,641,200	12.478	-0.63%
2025-10-23	12.62	12.59	12.62	12.51	12.91	1,119,200	14,116,581	12.613	12.62	12.59	12.62	12.51	12.91	1,119,200	12.613	-2.40%
2025-10-22	12.93	12.85	12.93	12.66	13.02	933,600	12,002,223	12.856	12.93	12.85	12.93	12.66	13.02	933,600	12.856	-0.23%
2025-10-21	12.96	12.96	13.00	12.86	13.26	896,800	11,658,712	13.000	12.96	12.96	13.00	12.86	13.26	896,800	13.000	0.39%
2025-10-20	12.91	12.88	12.91	12.83	13.40	669,200	8,686,726	12.981	12.91	12.88	12.91	12.83	13.40	669,200	12.981	0.78%
2025-10-17	12.81	12.80	12.81	12.40	13.50	3,438,800	44,306,435	12.884	12.81	12.80	12.81	12.40	13.50	3,438,800	12.884	-4.12%
2025-10-16	13.36	13.34	13.36	12.82	13.44	2,440,600	32,404,130	13.277	13.36	13.34	13.36	12.82	13.44	2,440,600	13.277	3.81%
2025-10-15	12.87	12.77	12.87	12.40	12.91	1,693,200	21,475,157	12.683	12.87	12.77	12.87	12.40	12.91	1,693,200	12.683	3.29%
2025-10-14	12.46	12.46	12.50	12.33	12.99	2,743,200	34,558,062	12.598	12.46	12.46	12.50	12.33	12.99	2,743,200	12.598	-4.01%
2025-10-13	12.98	12.96	12.98	12.56	12.98	1,275,800	16,255,804	12.742	12.98	12.96	12.98	12.56	12.98	1,275,800	12.742	-0.46%
2025-10-10	13.04	13.04	13.07	12.60	13.35	2,643,200	34,596,770	13.089	13.04	13.04	13.07	12.60	13.35	2,643,200	13.089	1.24%
2025-10-09	12.88	12.87	12.88	12.79	13.20	2,586,004	33,445,531	12.933	12.88	12.87	12.88	12.79	13.20	2,586,004	12.933	0.16%
2025-10-08	12.86	12.86	12.87	12.69	13.14	454,200	5,821,929	12.818	12.86	12.86	12.87	12.69	13.14	454,200	12.818	-2.35%
2025-10-06	13.17	13.17	13.18	13.00	13.37	840,800	11,002,054	13.085	13.17	13.17	13.18	13.00	13.37	840,800	13.085	-2.30%
2025-10-03	13.48	13.24	13.48	13.11	13.48	228,800	3,035,548	13.267	13.48	13.24	13.48	13.11	13.48	228,800	13.267	1.13%
2025-10-02	13.33	13.33	13.36	13.20	13.74	783,168	10,412,175	13.295	13.33	13.33	13.36	13.20	13.74	783,168	13.295	-0.45%
2025-09-30	13.39	13.38	13.39	13.26	13.49	1,505,000	20,127,162	13.374	13.39	13.38	13.39	13.26	13.49	1,505,000	13.374	-0.45%
2025-09-29	13.45	13.45	13.50	13.33	13.61	1,076,200	14,479,428	13.454	13.45	13.45	13.50	13.33	13.61	1,076,200	13.454	-0.37%
2025-09-26	13.50	13.50	13.51	13.33	13.76	1,973,800	26,733,111	13.544	13.50	13.50	13.51	13.33	13.76	1,973,800	13.544	-1.24%
2025-09-25	13.67	13.67	13.68	13.46	13.73	1,674,200	22,792,275	13.614	13.67	13.67	13.68	13.46	13.73	1,674,200	13.614	1.41%
2025-09-24	13.48	13.42	13.48	13.29	13.72	4,387,600	58,943,664	13.434	13.48	13.42	13.48	13.29	13.72	4,387,600	13.434	-2.32%
2025-09-23	13.80	13.78	13.80	13.65	14.06	1,827,000	25,171,812	13.778	13.80	13.78	13.80	13.65	14.06	1,827,000	13.778	-1.22%
2025-09-22	13.97	13.97	13.98	13.83	14.55	3,684,200	51,830,046	14.068	13.97	13.97	13.98	13.83	14.55	3,684,200	14.068	-3.99%
2025-09-19	14.55	14.55	14.56	14.21	14.86	10,089,600	146,551,506	14.525	14.55	14.55	14.56	14.21	14.86	10,089,600	14.525	1.32%
2025-09-18	14.36	14.36	14.41	14.12	14.79	4,512,600	64,527,059	14.299	14.36	14.36	14.41	14.12	14.79	4,512,600	14.299	-1.10%
2025-09-17	14.52	14.52	14.56	14.32	15.10	5,528,800	80,319,056	14.527	14.52	14.52	14.56	14.32	15.10	5,528,800	14.527	-3.71%
2025-09-16	15.08	15.07	15.08	13.47	15.26	18,162,438	263,644,157	14.516	15.08	15.07	15.08	13.47	15.26	18,162,438	14.516	11.95%
2025-09-15	13.47	13.47	13.54	13.41	14.23	4,508,600	61,369,694	13.612	13.47	13.47	13.54	13.41	14.23	4,508,600	13.612	-4.40%
2025-09-12	14.09	14.07	14.09	13.80	14.20	3,918,000	54,899,543	14.012	14.09	14.07	14.09	13.80	14.20	3,918,000	14.012	2.03%
2025-09-11	13.81	13.80	13.81	13.68	13.95	1,984,396	27,443,404	13.830	13.81	13.80	13.81	13.68	13.95	1,984,396	13.830	-0.07%
2025-09-10	13.82	13.79	13.82	13.58	13.98	2,628,862	36,109,407	13.736	13.82	13.79	13.82	13.58	13.98	2,628,862	13.736	1.02%
2025-09-09	13.68	13.67	13.68	13.55	14.18	6,056,446	83,680,375	13.817	13.68	13.67	13.68	13.55	14.18	6,056,446	13.817	-3.39%
2025-09-08	14.16	14.16	14.17	14.05	14.32	1,877,600	26,588,429	14.161	14.16	14.16	14.17	14.05	14.32	1,877,600	14.161	-0.07%
2025-09-05	14.17	14.17	14.19	14.10	14.44	3,324,400	47,268,261	14.219	14.17	14.17	14.19	14.10	14.44	3,324,400	14.219	0.21%
2025-09-04	14.14	14.14	14.15	14.11	15.20	3,843,200	55,582,597	14.463	14.14	14.14	14.15	14.11	15.20	3,843,200	14.463	-6.05%
2025-09-03	15.05	15.04	15.07	14.59	15.12	4,391,200	65,568,127	14.932	15.05	15.04	15.07	14.59	15.12	4,391,200	14.932	3.72%
2025-09-02	14.51	14.51	14.58	14.26	15.17	5,374,362	77,697,373	14.457	14.51	14.51	14.58	14.26	15.17	5,374,362	14.457	-3.46%
2025-09-01	15.03	14.96	15.03	14.80	15.47	5,661,600	85,343,591	15.074	15.03	14.96	15.03	14.80	15.47	5,661,600	15.074	-0.20%
2025-08-29	15.06	15.05	15.06	14.60	15.69	9,698,000	148,251,715	15.287	15.06	15.05	15.06	14.60	15.69	9,698,000	15.287	5.02%
2025-08-28	14.34	14.30	14.34	14.06	14.84	4,226,870	60,447,824	14.301	14.34	14.30	14.34	14.06	14.84	4,226,870	14.301	-3.17%
2025-08-27	14.81	14.80	14.81	14.65	15.98	9,160,800	138,540,465	15.123	14.81	14.80	14.81	14.65	15.98	9,160,800	15.123	-5.55%
2025-08-26	15.68	15.68	15.69	15.61	16.15	5,476,400	86,412,764	15.779	15.68	15.68	15.69	15.61	16.15	5,476,400	15.779	-0.88%
2025-08-25	15.82	15.80	15.82	15.60	16.13	6,862,600	108,419,666	15.799	15.82	15.80	15.82	15.60	16.13	6,862,600	15.799	-0.82%
2025-08-22	15.95	15.95	16.01	15.82	16.30	4,378,800	70,077,853	16.004	15.95	15.95	16.01	15.82	16.30	4,378,800	16.004	-1.60%
2025-08-21	16.21	16.21	16.22	16.10	16.58	2,439,200	39,652,412	16.256	16.21	16.21	16.22	16.10	16.58	2,439,200	16.256	-0.73%
2025-08-20	16.33	16.33	16.39	16.07	18.18	11,181,930	184,363,010	16.488	16.33	16.33	16.39	16.07	18.18	11,181,930	16.488	-4.39%
2025-08-19	17.08	17.08	17.09	16.68	17.34	2,600,800	44,249,542	17.014	17.08	17.08	17.09	16.68	17.34	2,600,800	17.014	-1.16%
2025-08-18	17.28	17.24	17.28	16.35	17.46	5,854,500	100,142,030	17.105	17.28	17.24	17.28	16.35	17.46	5,854,500	17.105	3.66%
2025-08-15	16.67	16.67	16.68	16.32	16.98	3,221,500	53,241,735	16.527	16.67	16.67	16.68	16.32	16.98	3,221,500	16.527	-0.83%
2025-08-14	16.81	16.81	16.83	16.70	17.30	2,313,600	39,321,891	16.996	16.81	16.81	16.83	16.70	17.30	2,313,600	16.996	-0.59%
2025-08-13	16.91	16.84	16.91	16.35	16.99	2,535,700	42,341,758	16.698	16.91	16.84	16.91	16.35	16.99	2,535,700	16.698	0.54%
2025-08-12	16.82	16.81	16.82	16.78	17.41	2,271,053	38,777,948	17.075	16.82	16.81	16.82	16.78	17.41	2,271,053	17.075	-3.05%
2025-08-11	17.35	17.32	17.35	16.18	17.35	4,072,000	68,456,562	16.812	17.35	17.32	17.35	16.18	17.35	4,072,000	16.812	0.70%
2025-08-08	17.23	17.23	17.27	16.72	17.65	3,943,000	67,847,856	17.207	17.23	17.23	17.27	16.72	17.65	3,943,000	17.207	2.56%
2025-08-07	16.80	16.78	16.80	16.40	17.12	2,110,700	35,595,767	16.864	16.80	16.78	16.80	16.40	17.12	2,110,700	16.864	2.00%
2025-08-06	16.47	16.43	16.47	16.22	16.95	3,352,200	55,111,530	16.440	16.47	16.43	16.47	16.22	16.95	3,352,200	16.440	-3.06%
2025-08-05	16.99	16.99	17.03	16.67	17.11	1,347,400	22,846,051	16.956	16.99	16.99	17.03	16.67	17.11	1,347,400	16.956	0.41%
2025-08-04	16.92	16.92	16.94	16.02	17.08	2,287,400	38,095,190	16.654	16.92	16.92	16.94	16.02	17.08	2,287,400	16.654	1.68%
2025-08-01	16.64	16.64	16.68	16.42	17.50	2,683,400	45,215,277	16.850	16.64	16.64	16.68	16.42	17.50	2,683,400	16.850	-1.89%
2025-07-31	16.96	16.94	16.96	16.74	18.04	5,213,400	91,000,969	17.455	16.96	16.94	16.96	16.74	18.04	5,213,400	17.455	0.24%
2025-07-30	16.92	16.92	16.96	16.18	17.10	4,548,800	76,243,026	16.761	16.92	16.92	16.96	16.18	17.10	4,548,800	16.761	0.12%
2025-07-29	16.90	16.88	16.90	16.64	17.34	7,418,855	126,258,327	17.019	16.90	16.88	16.90	16.64	17.34	7,418,855	17.019	0.12%
2025-07-28	16.88	16.84	16.88	15.88	16.94	5,155,200	85,103,411	16.508	16.88	16.84	16.88	15.88	16.94	5,155,200	16.508	3.69%
2025-07-25	16.28	16.14	16.28	15.56	16.32	7,280,800	116,353,785	15.981	16.28	16.14	16.28	15.56	16.32	7,280,800	15.981	3.04%
2025-07-24	15.80	15.74	15.80	15.54	16.00	4,635,800	73,001,529	15.747	15.80	15.74	15.80	15.54	16.00	4,635,800	15.747	0.25%
2025-07-23	15.76	15.76	15.80	15.68	16.68	10,677,800	170,802,794	15.996	15.76	15.76	15.80	15.68	16.68	10,677,800	15.996	-4.60%
2025-07-22	16.52	16.52	16.54	16.34	17.28	9,294,151	154,744,558	16.650	16.52	16.52	16.54	16.34	17.28	9,294,151	16.650	-5.60%
2025-07-21	17.50	17.50	17.52	16.88	18.08	12,807,855	225,995,063	17.645	17.50	17.50	17.52	16.88	18.08	12,807,855	17.645	4.17%
2025-07-18	16.80	16.80	16.82	15.96	16.84	5,372,800	87,901,748	16.361	16.80	16.80	16.82	15.96	16.84	5,372,800	16.361	3.19%
2025-07-17	16.28	16.28	16.30	16.22	16.76	2,772,800	45,521,455	16.417	16.28	16.28	16.30	16.22	16.76	2,772,800	16.417	-2.98%
2025-07-16	16.78	16.76	16.78	16.38	17.24	4,792,800	80,936,522	16.887	16.78	16.76	16.78	16.38	17.24	4,792,800	16.887	0.96%
2025-07-15	16.62	16.56	16.62	16.20	16.72	3,830,200	63,095,322	16.473	16.62	16.56	16.62	16.20	16.72	3,830,200	16.473	0.36%
2025-07-14	16.56	16.50	16.56	16.32	16.82	2,266,800	37,468,754	16.529	16.56	16.50	16.56	16.32	16.82	2,266,800	16.529	0.24%
2025-07-11	16.52	16.48	16.52	16.08	16.52	4,231,300	69,139,376	16.340	16.52	16.48	16.52	16.08	16.52	4,231,300	16.340	2.61%
2025-07-10	16.10	16.08	16.10	15.82	16.70	6,359,400	102,135,189	16.061	16.10	16.08	16.10	15.82	16.70	6,359,400	16.061	-2.78%
2025-07-09	16.56	16.48	16.56	16.30	16.84	5,200,800	85,525,647	16.445	16.56	16.48	16.56	16.30	16.84	5,200,800	16.445	-0.72%
2025-07-08	16.68	16.68	16.70	16.46	17.30	6,249,200	104,268,822	16.685	16.68	16.68	16.70	16.46	17.30	6,249,200	16.685	-2.46%
2025-07-07	17.10	17.10	17.12	16.86	18.38	10,292,600	179,867,817	17.475	17.10	17.10	17.12	16.86	18.38	10,292,600	17.475	-0.35%
2025-07-04	17.16	17.14	17.16	16.60	17.58	7,255,600	123,541,479	17.027	17.16	17.14	17.16	16.60	17.58	7,255,600	17.027	-0.81%
2025-07-03	17.30	17.26	17.30	16.46	17.96	15,209,400	259,344,850	17.052	17.30	17.26	17.30	16.46	17.96	15,209,400	17.052	-2.37%
2025-07-02	17.72	17.72	17.80	17.38	19.08	9,126,000	164,021,824	17.973	17.72	17.72	17.80	17.38	19.08	9,126,000	17.973	-6.44%
2025-06-30	18.94	18.94	19.00	18.20	19.26	10,320,000	193,552,096	18.755	18.94	18.94	19.00	18.20	19.26	10,320,000	18.755	2.49%
2025-06-27	18.48	18.48	18.50	17.84	18.56	6,213,800	114,079,200	18.359	18.48	18.48	18.50	17.84	18.56	6,213,800	18.359	1.65%
2025-06-26	18.18	18.12	18.18	17.20	18.20	6,462,200	114,660,435	17.743	18.18	18.12	18.18	17.20	18.20	6,462,200	17.743	0.89%
2025-06-25	18.02	17.96	18.02	17.64	18.46	15,344,200	276,257,596	18.004	18.02	17.96	18.02	17.64	18.46	15,344,200	18.004	1.46%
2025-06-24	17.76	17.72	17.76	17.44	18.50	7,601,400	136,388,003	17.942	17.76	17.72	17.76	17.44	18.50	7,601,400	17.942	-0.78%
2025-06-23	17.90	17.88	17.90	17.06	18.28	9,531,600	169,031,301	17.734	17.90	17.88	17.90	17.06	18.28	9,531,600	17.734	0.22%
2025-06-20	17.86	17.86	17.90	17.36	18.22	4,978,600	88,692,710	17.815	17.86	17.86	17.90	17.36	18.22	4,978,600	17.815	0.34%
2025-06-19	17.80	17.80	17.82	16.90	18.12	12,745,427	223,267,879	17.517	17.80	17.80	17.82	16.90	18.12	12,745,427	17.517	0.23%
2025-06-18	17.76	17.76	17.78	16.78	18.50	24,027,400	427,780,413	17.804	17.76	17.76	17.78	16.78	18.50	24,027,400	17.804	4.59%
2025-06-17	16.98	16.96	16.98	16.30	17.72	10,365,100	175,397,503	16.922	16.98	16.96	16.98	16.30	17.72	10,365,100	16.922	-4.28%
2025-06-16	17.74	17.74	17.76	16.40	18.44	23,027,300	406,049,554	17.633	17.74	17.74	17.76	16.40	18.44	23,027,300	17.633	11.57%
2025-06-13	15.90	15.88	15.90	15.78	16.80	7,008,263	112,773,154	16.091	15.90	15.88	15.90	15.78	16.80	7,008,263	16.091	-4.45%
2025-06-12	16.64	16.64	16.66	14.92	17.30	38,157,100	626,897,566	16.429	16.64	16.64	16.66	14.92	17.30	38,157,100	16.429	10.64%
2025-06-11	15.04	15.02	15.04	14.76	15.18	4,924,800	73,976,110	15.021	15.04	15.02	15.04	14.76	15.18	4,924,800	15.021	-0.27%
2025-06-10	15.08	15.04	15.08	14.60	15.36	4,581,800	68,613,813	14.975	15.08	15.04	15.08	14.60	15.36	4,581,800	14.975	-0.79%
2025-06-09	15.20	15.18	15.20	14.68	15.30	7,360,200	111,176,416	15.105	15.20	15.18	15.20	14.68	15.30	7,360,200	15.105	1.47%
2025-06-06	14.98	14.80	14.98	14.20	15.06	5,979,430	88,061,879	14.727	14.98	14.80	14.98	14.20	15.06	5,979,430	14.727	5.49%
2025-06-05	14.20	14.20	14.24	14.00	15.32	7,930,400	115,443,264	14.557	14.20	14.20	14.24	14.00	15.32	7,930,400	14.557	-5.71%
2025-06-04	15.06	15.04	15.06	14.40	15.30	21,363,813	313,577,291	14.678	15.06	15.04	15.06	14.40	15.30	21,363,813	14.678	0.40%
2025-06-03	15.00	14.98	15.00	14.64	15.06	9,667,600	144,629,228	14.960	15.00	14.98	15.00	14.64	15.06	9,667,600	14.960	1.21%
2025-06-02	14.82	14.82	14.88	14.46	15.04	2,525,400	37,645,525	14.907	14.82	14.82	14.88	14.46	15.04	2,525,400	14.907	-0.80%
2025-05-30	14.94	14.92	14.94	14.22	15.00	11,579,200	170,219,011	14.700	14.94	14.92	14.94	14.22	15.00	11,579,200	14.700	2.47%
2025-05-29	14.58	14.54	14.58	13.06	14.88	16,718,400	235,637,847	14.095	14.58	14.54	14.58	13.06	14.88	16,718,400	14.095	10.96%
2025-05-28	13.14	13.14	13.16	12.12	13.36	14,520,600	186,624,088	12.852	13.14	13.14	13.16	12.12	13.36	14,520,600	12.852	9.50%
2025-05-27	12.00	11.98	12.00	10.74	12.32	10,231,000	120,969,116	11.824	12.00	11.98	12.00	10.74	12.32	10,231,000	11.824	8.70%
2025-05-26	11.04	11.00	11.04	10.62	11.20	4,497,400	49,014,120	10.898	11.04	11.00	11.04	10.62	11.20	4,497,400	10.898	2.03%
2025-05-23	10.82	10.80	10.84	10.68	11.44	3,927,800	43,258,524	11.013	10.82	10.80	10.84	10.68	11.44	3,927,800	11.013	-1.64%
2025-05-22	11.00	11.00	11.02	10.72	11.26	3,664,600	40,303,268	10.998	11.00	11.00	11.02	10.72	11.26	3,664,600	10.998	-0.90%
2025-05-21	11.10	11.10	11.12	10.74	11.48	8,609,400	95,383,478	11.079	11.10	11.10	11.12	10.74	11.48	8,609,400	11.079	0.91%
2025-05-20	11.00	10.98	11.00	10.24	11.12	11,974,800	126,460,042	10.561	11.00	10.98	11.00	10.24	11.12	11,974,800	10.561	5.57%
2025-05-19	10.42	10.40	10.42	10.14	11.02	5,565,600	58,888,148	10.581	10.42	10.40	10.42	10.14	11.02	5,565,600	10.581	0.97%
2025-05-16	10.32	10.32	10.34	10.14	10.72	5,248,800	54,028,788	10.294	10.32	10.32	10.34	10.14	10.72	5,248,800	10.294	-3.37%
2025-05-15	10.68	10.66	10.68	10.20	11.18	7,122,334	75,410,023	10.588	10.68	10.66	10.68	10.20	11.18	7,122,334	10.588	0.00%
2025-05-14	10.68	10.68	10.74	9.810	10.94	17,168,400	179,898,050	10.478	10.68	10.68	10.74	9.810	10.94	17,168,400	10.478	6.80%
2025-05-13	10.00	10.00	10.06	8.860	11.22	34,189,400	347,455,220	10.163	10.00	10.00	10.06	8.860	11.22	34,189,400	10.163	10.86%
2025-05-12	9.020	9.020	9.050	8.330	9.450	12,167,200	109,785,838	9.0231	9.020	9.020	9.050	8.330	9.450	12,167,200	9.0231	4.16%
2025-05-09	8.660	8.660	8.690	8.000	10.10	17,727,000	162,588,814	9.1718	8.660	8.660	8.690	8.000	10.10	17,727,000	9.1718	7.98%
2025-05-08	8.020	8.020	8.050	7.900	8.070	693,000	5,537,726	7.9909	8.020	8.020	8.050	7.900	8.070	693,000	7.9909	1.01%
2025-05-07	7.940	7.940	7.960	7.920	8.100	495,200	3,946,596	7.9697	7.940	7.940	7.960	7.920	8.100	495,200	7.9697	-0.38%
2025-05-06	7.970	7.960	7.970	7.850	8.000	442,000	3,506,620	7.9335	7.970	7.960	7.970	7.850	8.000	442,000	7.9335	1.01%
2025-05-02	7.890	7.890	7.920	7.800	8.480	124,800	990,386	7.9358	7.890	7.890	7.920	7.800	8.480	124,800	7.9358	-0.38%
2025-04-30	7.920	7.890	7.920	7.860	7.960	191,600	1,513,218	7.8978	7.920	7.890	7.920	7.860	7.960	191,600	7.8978	0.13%
2025-04-29	7.910	7.910	7.920	7.910	8.040	198,600	1,579,081	7.9511	7.910	7.910	7.920	7.910	8.040	198,600	7.9511	-0.25%
2025-04-28	7.930	7.930	7.940	7.760	8.080	199,400	1,584,564	7.9467	7.930	7.930	7.940	7.760	8.080	199,400	7.9467	-2.22%
2025-04-25	8.110	8.080	8.110	8.030	8.150	329,000	2,661,921	8.0909	8.110	8.080	8.110	8.030	8.150	329,000	8.0909	1.00%
2025-04-24	8.030	7.990	8.030	7.980	8.220	252,400	2,034,902	8.0622	8.030	7.990	8.030	7.980	8.220	252,400	8.0622	-1.83%
2025-04-23	8.180	8.150	8.180	8.050	8.310	1,396,800	10,631,070	7.6110	8.180	8.150	8.180	8.050	8.310	1,396,800	7.6110	1.24%
2025-04-22	8.080	7.990	8.080	7.910	8.080	436,200	3,483,458	7.9859	8.080	7.990	8.080	7.910	8.080	436,200	7.9859	1.13%
2025-04-17	7.990	7.940	7.990	7.810	8.240	372,600	2,952,170	7.9232	7.990	7.940	7.990	7.810	8.240	372,600	7.9232	1.01%
2025-04-16	7.910	7.870	7.910	7.820	8.420	773,000	6,119,598	7.9167	7.910	7.870	7.910	7.820	8.420	773,000	7.9167	-2.71%
2025-04-15	8.130	8.090	8.130	8.080	8.400	2,107,400	16,466,426	7.8136	8.130	8.090	8.130	8.080	8.400	2,107,400	7.8136	-2.52%
2025-04-14	8.340	8.320	8.340	8.120	8.380	502,200	4,165,834	8.2952	8.340	8.320	8.340	8.120	8.380	502,200	8.2952	2.71%
2025-04-11	8.120	8.100	8.120	7.900	8.180	518,400	4,160,519	8.0257	8.120	8.100	8.120	7.900	8.180	518,400	8.0257	0.87%
2025-04-10	8.050	7.990	8.050	7.930	8.230	723,600	5,836,456	8.0659	8.050	7.990	8.050	7.930	8.230	723,600	8.0659	1.64%
2025-04-09	7.920	7.860	7.920	7.540	7.920	609,800	4,701,916	7.7106	7.920	7.860	7.920	7.540	7.920	609,800	7.7106	1.41%
2025-04-08	7.810	7.810	7.930	7.630	8.120	1,283,600	10,133,635	7.8947	7.810	7.810	7.930	7.630	8.120	1,283,600	7.8947	2.23%
2025-04-07	7.640	7.640	7.690	7.620	8.790	1,023,600	8,160,925	7.9728	7.640	7.640	7.690	7.620	8.790	1,023,600	7.9728	-13.57%
2025-04-03	8.840	8.800	8.840	8.700	9.210	1,149,000	10,130,242	8.8166	8.840	8.800	8.840	8.700	9.210	1,149,000	8.8166	-3.18%
2025-04-02	9.130	9.060	9.130	8.930	9.180	1,969,400	16,524,894	8.3908	9.130	9.060	9.130	8.930	9.180	1,969,400	8.3908	1.11%
2025-04-01	9.030	9.030	9.090	9.000	9.380	689,600	6,344,405	9.2001	9.030	9.030	9.090	9.000	9.380	689,600	9.2001	0.44%
2025-03-31	8.990	8.980	9.070	8.960	9.490	1,497,800	13,792,090	9.2082	8.990	8.980	9.070	8.960	9.490	1,497,800	9.2082	0.00%
2025-03-28	8.990	8.990	9.050	8.980	9.180	392,600	3,556,588	9.0591	8.990	8.990	9.050	8.980	9.180	392,600	9.0591	-1.43%
2025-03-27	9.120	9.120	9.160	8.960	9.170	408,600	3,724,864	9.1162	9.120	9.120	9.160	8.960	9.170	408,600	9.1162	0.00%
2025-03-26	9.120	9.070	9.120	8.920	9.140	427,000	3,844,164	9.0027	9.120	9.070	9.120	8.920	9.140	427,000	9.0027	1.33%
2025-03-25	9.000	8.980	9.020	8.950	9.080	377,600	3,405,026	9.0175	9.000	8.980	9.020	8.950	9.080	377,600	9.0175	0.45%
2025-03-24	8.960	8.960	9.000	8.930	9.120	386,000	3,467,138	8.9822	8.960	8.960	9.000	8.930	9.120	386,000	8.9822	-1.54%
2025-03-21	9.100	9.010	9.100	8.890	9.130	522,000	4,701,128	9.0060	9.100	9.010	9.100	8.890	9.130	522,000	9.0060	0.55%
2025-03-20	9.050	9.050	9.060	9.050	9.250	420,600	3,842,250	9.1352	9.050	9.050	9.060	9.050	9.250	420,600	9.1352	-1.84%
2025-03-19	9.220	9.220	9.230	9.150	9.260	385,000	3,545,981	9.2103	9.220	9.220	9.230	9.150	9.260	385,000	9.2103	-0.43%
2025-03-18	9.260	9.230	9.260	9.210	9.350	641,800	5,958,520	9.2841	9.260	9.230	9.260	9.210	9.350	641,800	9.2841	0.22%
2025-03-17	9.240	9.230	9.240	9.150	9.350	429,800	3,967,034	9.2300	9.240	9.230	9.240	9.150	9.350	429,800	9.2300	0.54%
2025-03-14	9.190	9.180	9.190	8.970	9.260	692,800	6,342,118	9.1543	9.190	9.180	9.190	8.970	9.260	692,800	9.1543	2.45%
2025-03-13	8.970	8.970	9.000	8.900	9.200	471,800	4,255,726	9.0202	8.970	8.970	9.000	8.900	9.200	471,800	9.0202	-2.92%
2025-03-12	9.240	9.200	9.240	9.080	9.250	379,600	3,477,332	9.1605	9.240	9.200	9.240	9.080	9.250	379,600	9.1605	0.76%
2025-03-11	9.170	9.110	9.170	8.930	9.180	414,000	3,736,837	9.0262	9.170	9.110	9.170	8.930	9.180	414,000	9.0262	1.21%
2025-03-10	9.060	9.060	9.100	9.000	9.230	373,400	3,397,962	9.1001	9.060	9.060	9.100	9.000	9.230	373,400	9.1001	-1.31%
2025-03-07	9.180	9.180	9.230	9.120	9.300	468,000	4,309,324	9.2080	9.180	9.180	9.230	9.120	9.300	468,000	9.2080	-1.29%
2025-03-06	9.300	9.300	9.320	9.250	9.350	630,200	5,860,680	9.2997	9.300	9.300	9.320	9.250	9.350	630,200	9.2997	1.09%
2025-03-05	9.200	9.150	9.210	9.010	9.350	726,200	6,669,518	9.1841	9.200	9.150	9.210	9.010	9.350	726,200	9.1841	0.77%
2025-03-04	9.130	9.100	9.130	8.920	9.170	378,400	3,421,658	9.0424	9.130	9.100	9.130	8.920	9.170	378,400	9.0424	0.88%
2025-03-03	9.050	9.050	9.120	9.050	9.370	474,800	4,355,864	9.1741	9.050	9.050	9.120	9.050	9.370	474,800	9.1741	-3.52%
2025-02-28	9.380	9.030	9.380	8.900	9.380	888,800	8,111,741	9.1266	9.380	9.030	9.380	8.900	9.380	888,800	9.1266	1.08%
2025-02-27	9.280	9.230	9.280	9.110	9.390	767,000	7,082,552	9.2341	9.280	9.230	9.280	9.110	9.390	767,000	9.2341	1.42%
2025-02-26	9.150	9.090	9.150	9.010	9.150	767,000	6,978,950	9.0990	9.150	9.090	9.150	9.010	9.150	767,000	9.0990	0.55%
2025-02-25	9.100	9.070	9.100	9.040	9.180	402,600	3,667,056	9.1084	9.100	9.070	9.100	9.040	9.180	402,600	9.1084	-1.73%
2025-02-24	9.260	9.200	9.260	9.100	9.290	503,800	4,631,100	9.1923	9.260	9.200	9.260	9.100	9.290	503,800	9.1923	0.43%
2025-02-21	9.220	9.220	9.270	9.120	9.360	645,200	5,955,816	9.2310	9.220	9.220	9.270	9.120	9.360	645,200	9.2310	-1.39%
2025-02-20	9.350	9.350	9.380	9.230	9.540	780,200	7,372,580	9.4496	9.350	9.350	9.380	9.230	9.540	780,200	9.4496	0.86%
2025-02-19	9.270	9.250	9.270	9.140	9.290	373,000	3,445,896	9.2383	9.270	9.250	9.270	9.140	9.290	373,000	9.2383	-0.11%
2025-02-18	9.280	9.240	9.280	9.100	9.280	379,800	3,483,162	9.1710	9.280	9.240	9.280	9.100	9.280	379,800	9.1710	1.42%
2025-02-17	9.150	9.150	9.190	9.120	9.390	549,400	5,094,136	9.2722	9.150	9.150	9.190	9.120	9.390	549,400	9.2722	-0.65%
2025-02-14	9.210	9.200	9.210	9.040	9.240	470,000	4,299,246	9.1473	9.210	9.200	9.210	9.040	9.240	470,000	9.1473	2.33%
2025-02-13	9.000	8.990	9.000	8.770	9.250	762,800	6,910,564	9.0595	9.000	8.990	9.000	8.770	9.250	762,800	9.0595	2.62%
2025-02-12	8.770	8.720	8.770	8.570	8.800	744,200	6,450,824	8.6681	8.770	8.720	8.770	8.570	8.800	744,200	8.6681	1.86%
2025-02-11	8.610	8.600	8.610	8.540	8.790	423,400	3,663,962	8.6537	8.610	8.600	8.610	8.540	8.790	423,400	8.6537	-2.05%
2025-02-10	8.790	8.790	8.800	8.710	8.880	450,000	3,952,374	8.7831	8.790	8.790	8.800	8.710	8.880	450,000	8.7831	-0.45%
2025-02-07	8.830	8.780	8.830	8.570	9.000	634,800	5,600,400	8.8223	8.830	8.780	8.830	8.570	9.000	634,800	8.8223	1.96%
2025-02-06	8.660	8.650	8.660	8.510	8.820	501,800	4,340,198	8.6493	8.660	8.650	8.660	8.510	8.820	501,800	8.6493	-0.46%
2025-02-05	8.700	8.700	8.720	8.310	8.870	684,200	5,945,930	8.6903	8.700	8.700	8.720	8.310	8.870	684,200	8.6903	3.57%
2025-02-04	8.400	8.400	8.430	8.320	8.600	419,200	3,523,254	8.4047	8.400	8.400	8.430	8.320	8.600	419,200	8.4047	-1.18%
2025-02-03	8.500	8.490	8.500	8.350	8.830	428,600	3,638,791	8.4899	8.500	8.490	8.500	8.350	8.830	428,600	8.4899	-3.30%
2025-01-28	8.790	8.730	8.790	8.700	8.920	385,800	3,398,408	8.8087	8.790	8.730	8.790	8.700	8.920	385,800	8.8087	0.23%
2025-01-27	8.770	8.760	8.770	8.750	8.940	529,000	4,665,388	8.8193	8.770	8.760	8.770	8.750	8.940	529,000	8.8193	0.11%
2025-01-24	8.760	8.760	8.800	8.760	9.010	1,217,200	10,744,145	8.8269	8.760	8.760	8.800	8.760	9.010	1,217,200	8.8269	-1.13%
2025-01-23	8.860	8.850	8.860	8.850	9.190	1,987,200	16,453,486	8.2797	8.860	8.850	8.860	8.850	9.190	1,987,200	8.2797	-2.10%
2025-01-22	9.050	9.050	9.060	8.700	9.470	442,600	4,039,382	9.1265	9.050	9.050	9.060	8.700	9.470	442,600	9.1265	-2.58%
2025-01-21	9.290	9.250	9.290	9.170	9.490	586,800	5,475,458	9.3310	9.290	9.250	9.290	9.170	9.490	586,800	9.3310	0.98%
2025-01-20	9.200	9.140	9.200	9.110	9.350	436,600	4,038,854	9.2507	9.200	9.140	9.200	9.110	9.350	436,600	9.2507	-0.76%
2025-01-17	9.270	9.250	9.270	9.070	9.500	382,200	3,547,380	9.2815	9.270	9.250	9.270	9.070	9.500	382,200	9.2815	-0.54%
2025-01-16	9.320	9.270	9.320	9.140	9.350	544,800	5,030,812	9.2342	9.320	9.270	9.320	9.140	9.350	544,800	9.2342	3.33%
2025-01-15	9.020	8.950	9.020	8.910	9.100	380,800	3,444,020	9.0442	9.020	8.950	9.020	8.910	9.100	380,800	9.0442	-0.44%
2025-01-14	9.060	9.040	9.060	8.800	9.130	485,800	4,367,154	8.9896	9.060	9.040	9.060	8.800	9.130	485,800	8.9896	2.26%
2025-01-13	8.860	8.860	8.870	8.460	8.940	479,600	4,142,952	8.6383	8.860	8.860	8.870	8.460	8.940	479,600	8.6383	1.84%
2025-01-10	8.700	8.660	8.710	8.550	8.790	446,800	3,887,426	8.7006	8.700	8.660	8.710	8.550	8.790	446,800	8.7006	0.00%
2025-01-09	8.700	8.620	8.730	8.620	8.840	1,237,600	10,261,021	8.2911	8.700	8.620	8.730	8.620	8.840	1,237,600	8.2911	-1.14%
2025-01-08	8.800	8.680	8.800	8.600	8.800	400,400	3,499,498	8.7400	8.800	8.680	8.800	8.600	8.800	400,400	8.7400	0.57%
2025-01-07	8.750	8.690	8.750	8.640	9.060	393,600	3,473,078	8.8239	8.750	8.690	8.750	8.640	9.060	393,600	8.8239	-0.57%
2025-01-06	8.800	8.800	8.830	8.550	8.980	515,600	4,568,333	8.8602	8.800	8.800	8.830	8.550	8.980	515,600	8.8602	-2.65%
2025-01-03	9.040	9.020	9.040	9.020	9.220	214,400	1,944,399	9.0690	9.040	9.020	9.040	9.020	9.220	214,400	9.0690	-1.63%
2025-01-02	9.190	9.090	9.190	9.080	9.310	294,800	2,694,984	9.1417	9.190	9.090	9.190	9.080	9.310	294,800	9.1417	-1.08%
2024-12-31	9.290	9.250	9.300	9.160	9.320	376,400	3,491,624	9.2764	9.290	9.250	9.300	9.160	9.320	376,400	9.2764	0.54%
2024-12-30	9.240	9.240	9.280	9.160	9.610	436,400	4,042,060	9.2623	9.240	9.240	9.280	9.160	9.610	436,400	9.2623	-0.43%
2024-12-27	9.280	9.280	9.310	9.040	9.690	548,200	5,082,370	9.2710	9.280	9.280	9.310	9.040	9.690	548,200	9.2710	0.32%
2024-12-24	9.250	9.190	9.250	9.210	9.760	392,800	3,700,906	9.4219	9.250	9.190	9.250	9.210	9.760	392,800	9.4219	0.00%
2024-12-23	9.250	9.180	9.250	9.110	9.300	469,800	4,332,738	9.2225	9.250	9.180	9.250	9.110	9.300	469,800	9.2225	0.33%
2024-12-20	9.220	9.180	9.220	9.130	9.330	433,400	3,993,412	9.2141	9.220	9.180	9.220	9.130	9.330	433,400	9.2141	0.99%
2024-12-19	9.130	9.130	9.160	9.000	9.260	585,600	5,365,892	9.1631	9.130	9.130	9.160	9.000	9.260	585,600	9.1631	-1.93%
2024-12-18	9.310	9.270	9.310	9.220	9.320	405,600	3,764,272	9.2807	9.310	9.270	9.310	9.220	9.320	405,600	9.2807	0.11%
2024-12-17	9.300	9.300	9.310	9.300	9.440	451,600	4,230,430	9.3676	9.300	9.300	9.310	9.300	9.440	451,600	9.3676	-0.53%
2024-12-16	9.350	9.350	9.400	9.280	9.490	450,200	4,211,148	9.3539	9.350	9.350	9.400	9.280	9.490	450,200	9.3539	0.97%
2024-12-13	9.260	9.260	9.300	9.250	9.520	469,200	4,405,462	9.3893	9.260	9.260	9.300	9.250	9.520	469,200	9.3893	-3.44%
2024-12-12	9.590	9.520	9.590	9.100	9.610	529,800	5,061,705	9.5540	9.590	9.520	9.590	9.100	9.610	529,800	9.5540	0.74%
2024-12-11	9.520	9.520	9.550	9.520	9.650	540,400	5,178,272	9.5823	9.520	9.520	9.550	9.520	9.650	540,400	9.5823	-0.83%
2024-12-10	9.600	9.560	9.600	9.480	9.780	581,000	5,558,487	9.5671	9.600	9.560	9.600	9.480	9.780	581,000	9.5671	1.27%
2024-12-09	9.480	9.340	9.480	8.990	9.610	1,226,400	11,331,900	9.2400	9.480	9.340	9.480	8.990	9.610	1,226,400	9.2400	0.00%
2024-12-06	9.480	9.420	9.500	9.420	9.700	646,800	6,148,740	9.5064	9.480	9.420	9.500	9.420	9.700	646,800	9.5064	0.00%
2024-12-05	9.480	9.470	9.480	9.460	9.800	925,200	8,438,953	9.1212	9.480	9.470	9.480	9.460	9.800	925,200	9.1212	-1.76%
2024-12-04	9.650	9.600	9.650	9.450	9.890	667,800	6,414,880	9.6060	9.650	9.600	9.650	9.450	9.890	667,800	9.6060	1.26%
2024-12-03	9.530	9.530	9.570	9.530	9.670	550,800	5,287,176	9.5991	9.530	9.530	9.570	9.530	9.670	550,800	9.5991	-0.52%
2024-12-02	9.580	9.580	9.590	9.450	9.660	530,600	5,077,962	9.5702	9.580	9.580	9.590	9.450	9.660	530,600	9.5702	-0.42%
2024-11-29	9.620	9.560	9.620	9.550	10.02	632,200	6,106,729	9.6595	9.620	9.560	9.620	9.550	10.02	632,200	9.6595	-0.41%
2024-11-28	9.660	9.600	9.660	9.570	10.10	597,800	5,835,512	9.7616	9.660	9.600	9.660	9.570	10.10	597,800	9.7616	1.05%
2024-11-27	9.560	9.560	9.640	9.270	9.690	652,600	6,186,666	9.4800	9.560	9.560	9.640	9.270	9.690	652,600	9.4800	-0.62%
2024-11-26	9.620	9.570	9.620	9.380	9.780	631,000	6,052,073	9.5912	9.620	9.570	9.620	9.380	9.780	631,000	9.5912	1.91%
2024-11-25	9.440	9.430	9.440	9.280	9.540	1,299,800	12,263,392	9.4348	9.440	9.430	9.440	9.280	9.540	1,299,800	9.4348	0.85%
2024-11-22	9.360	9.360	9.390	9.360	9.830	458,200	4,419,752	9.6459	9.360	9.360	9.390	9.360	9.830	458,200	9.6459	-4.29%
2024-11-21	9.780	9.710	9.780	9.660	9.850	513,400	5,015,527	9.7692	9.780	9.710	9.780	9.660	9.850	513,400	9.7692	-0.10%
2024-11-20	9.790	9.790	9.810	9.610	9.880	568,400	5,528,786	9.7269	9.790	9.790	9.810	9.610	9.880	568,400	9.7269	0.20%
2024-11-19	9.770	9.710	9.770	8.980	9.870	548,400	5,344,271	9.7452	9.770	9.710	9.770	8.980	9.870	548,400	9.7452	0.10%
2024-11-18	9.760	9.640	9.760	9.610	9.880	535,200	5,250,306	9.8100	9.760	9.640	9.760	9.610	9.880	535,200	9.8100	1.67%
2024-11-15	9.600	9.600	9.690	9.600	9.930	533,200	5,202,206	9.7566	9.600	9.600	9.690	9.600	9.930	533,200	9.7566	-1.34%
2024-11-14	9.730	9.680	9.730	9.660	9.930	553,400	5,433,812	9.8190	9.730	9.680	9.730	9.660	9.930	553,400	9.8190	-1.62%
2024-11-13	9.890	9.850	9.890	9.720	9.920	529,600	5,206,685	9.8314	9.890	9.850	9.890	9.720	9.920	529,600	9.8314	-0.30%
2024-11-12	9.920	9.920	9.950	9.900	10.42	576,000	5,844,972	10.148	9.920	9.920	9.950	9.900	10.42	576,000	10.148	-4.25%
2024-11-11	10.36	10.30	10.36	10.16	10.38	493,200	5,086,052	10.312	10.36	10.30	10.36	10.16	10.38	493,200	10.312	0.97%
2024-11-08	10.26	10.24	10.26	10.20	10.56	4,021,600	38,017,332	9.4533	10.26	10.24	10.26	10.20	10.56	4,021,600	9.4533	-0.97%
2024-11-07	10.36	10.36	10.40	10.12	10.44	570,200	5,887,231	10.325	10.36	10.36	10.40	10.12	10.44	570,200	10.325	1.77%
2024-11-06	10.18	10.14	10.18	10.08	10.36	505,600	5,159,354	10.204	10.18	10.14	10.18	10.08	10.36	505,600	10.204	-1.17%
2024-11-05	10.30	10.26	10.30	10.08	10.30	594,600	6,064,528	10.199	10.30	10.26	10.30	10.08	10.30	594,600	10.199	1.58%
2024-11-04	10.14	10.12	10.14	9.910	10.18	512,200	5,146,224	10.047	10.14	10.12	10.14	9.910	10.18	512,200	10.047	1.91%
2024-11-01	9.950	9.910	9.950	9.820	10.28	532,000	5,281,970	9.9285	9.950	9.910	9.950	9.820	10.28	532,000	9.9285	-0.70%
2024-10-31	10.02	10.02	10.04	9.980	10.24	548,800	5,508,780	10.038	10.02	10.02	10.04	9.980	10.24	548,800	10.038	-2.15%
2024-10-30	10.24	10.22	10.24	10.08	11.20	977,000	10,076,067	10.313	10.24	10.22	10.24	10.08	11.20	977,000	10.313	1.59%
2024-10-29	10.08	10.02	10.08	9.980	10.22	515,400	5,166,970	10.025	10.08	10.02	10.08	9.980	10.22	515,400	10.025	0.40%
2024-10-28	10.04	9.990	10.04	9.910	10.14	695,400	6,963,669	10.014	10.04	9.990	10.04	9.910	10.14	695,400	10.014	-0.99%
2024-10-25	10.14	10.10	10.14	10.06	10.30	523,800	5,318,284	10.153	10.14	10.10	10.14	10.06	10.30	523,800	10.153	0.20%
2024-10-24	10.12	10.02	10.12	10.00	10.36	584,000	5,910,670	10.121	10.12	10.02	10.12	10.00	10.36	584,000	10.121	-1.75%
2024-10-23	10.30	10.22	10.30	10.10	10.32	739,000	7,556,840	10.226	10.30	10.22	10.30	10.10	10.32	739,000	10.226	0.59%
2024-10-22	10.24	10.22	10.24	10.14	10.36	513,400	5,255,356	10.236	10.24	10.22	10.24	10.14	10.36	513,400	10.236	0.00%
2024-10-21	10.24	10.14	10.26	10.14	10.42	526,400	5,401,066	10.260	10.24	10.14	10.26	10.14	10.42	526,400	10.260	-1.73%
2024-10-18	10.42	10.38	10.42	10.06	10.50	497,000	5,121,510	10.305	10.42	10.38	10.42	10.06	10.50	497,000	10.305	2.96%
2024-10-17	10.12	10.10	10.12	10.02	10.64	694,200	7,070,626	10.185	10.12	10.10	10.12	10.02	10.64	694,200	10.185	-1.17%
2024-10-16	10.24	10.14	10.24	10.16	10.74	614,000	6,297,092	10.256	10.24	10.14	10.24	10.16	10.74	614,000	10.256	-2.29%
2024-10-15	10.48	10.46	10.48	10.32	10.94	2,446,436	24,183,438	9.8852	10.48	10.46	10.48	10.32	10.94	2,446,436	9.8852	-2.60%
2024-10-14	10.76	10.76	10.86	10.60	11.16	719,400	7,774,092	10.806	10.76	10.76	10.86	10.60	11.16	719,400	10.806	-2.36%
2024-10-10	11.02	10.98	11.02	10.96	11.36	701,800	7,814,709	11.135	11.02	10.98	11.02	10.96	11.36	701,800	11.135	-0.54%
2024-10-09	11.08	11.02	11.10	10.92	11.66	1,479,200	16,669,136	11.269	11.08	11.02	11.10	10.92	11.66	1,479,200	11.269	-1.77%
2024-10-08	11.28	11.26	11.28	11.00	11.96	2,134,200	24,268,798	11.371	11.28	11.26	11.28	11.00	11.96	2,134,200	11.371	-0.70%
2024-10-07	11.36	11.26	11.36	11.04	12.16	1,049,402	11,902,455	11.342	11.36	11.26	11.36	11.04	12.16	1,049,402	11.342	-2.07%
2024-10-04	11.60	11.52	11.60	10.94	11.60	1,155,730	12,987,644	11.238	11.60	11.52	11.60	10.94	11.60	1,155,730	11.238	4.13%
2024-10-03	11.14	11.14	11.24	11.00	12.60	1,305,000	15,031,685	11.519	11.14	11.14	11.24	11.00	12.60	1,305,000	11.519	-11.59%
2024-10-02	12.60	12.38	12.60	11.70	12.60	2,124,798	25,924,606	12.201	12.60	12.38	12.60	11.70	12.60	2,124,798	12.201	9.37%
2024-09-30	11.52	11.50	11.52	11.16	12.00	3,322,800	38,244,696	11.510	11.52	11.50	11.52	11.16	12.00	3,322,800	11.510	2.67%
2024-09-27	11.22	11.20	11.22	10.94	11.48	1,473,200	16,513,987	11.210	11.22	11.20	11.22	10.94	11.48	1,473,200	11.210	0.90%
2024-09-26	11.12	11.10	11.12	10.72	11.14	1,834,000	18,609,696	10.147	11.12	11.10	11.12	10.72	11.14	1,834,000	10.147	3.15%
2024-09-25	10.78	10.74	10.78	10.74	11.30	803,200	8,855,052	11.025	10.78	10.74	10.78	10.74	11.30	803,200	11.025	0.00%
2024-09-24	10.78	10.78	10.84	10.72	11.12	550,800	5,982,844	10.862	10.78	10.78	10.84	10.72	11.12	550,800	10.862	-1.28%
2024-09-23	10.92	10.88	10.92	10.86	11.18	394,400	4,340,084	11.004	10.92	10.88	10.92	10.86	11.18	394,400	11.004	-1.62%
2024-09-20	11.10	11.06	11.10	10.86	11.10	324,800	3,575,142	11.007	11.10	11.06	11.10	10.86	11.10	324,800	11.007	1.09%
2024-09-19	10.98	10.96	10.98	10.86	11.20	386,400	4,259,207	11.023	10.98	10.96	10.98	10.86	11.20	386,400	11.023	-1.26%
2024-09-17	11.12	11.08	11.12	10.70	11.22	408,600	4,490,999	10.991	11.12	11.08	11.12	10.70	11.22	408,600	10.991	2.58%
2024-09-16	10.84	10.82	10.84	10.80	11.32	475,000	5,227,108	11.004	10.84	10.82	10.84	10.80	11.32	475,000	11.004	-4.07%
2024-09-13	11.30	11.28	11.30	11.18	11.52	739,664	8,431,500	11.399	11.30	11.28	11.30	11.18	11.52	739,664	11.399	-0.53%
2024-09-12	11.36	11.18	11.36	10.90	11.44	790,600	8,839,939	11.181	11.36	11.18	11.36	10.90	11.44	790,600	11.181	4.22%
2024-09-11	10.90	10.88	10.90	10.74	11.26	797,600	8,754,930	10.977	10.90	10.88	10.90	10.74	11.26	797,600	10.977	-6.03%
2024-09-10	11.60	11.58	11.60	10.56	11.72	1,487,600	16,657,490	11.198	11.60	11.58	11.60	10.56	11.72	1,487,600	11.198	5.45%
2024-09-09	11.00	10.92	11.00	10.94	11.50	459,000	5,100,106	11.111	11.00	10.92	11.00	10.94	11.50	459,000	11.111	-0.36%
2024-09-05	11.04	11.00	11.04	10.84	11.04	3,355,200	32,443,268	9.6695	11.04	11.00	11.04	10.84	11.04	3,355,200	9.6695	0.36%
2024-09-04	11.00	10.96	11.00	10.78	11.02	400,600	4,373,448	10.917	11.00	10.96	11.00	10.78	11.02	400,600	10.917	-1.79%
2024-09-03	11.20	11.06	11.20	10.94	11.36	419,000	4,663,384	11.130	11.20	11.06	11.20	10.94	11.36	419,000	11.130	2.00%
2024-09-02	10.98	10.98	11.00	10.80	11.02	437,800	4,787,576	10.936	10.98	10.98	11.00	10.80	11.02	437,800	10.936	2.04%
2024-08-30	10.76	10.76	10.78	10.72	11.52	668,200	7,295,028	10.917	10.76	10.76	10.78	10.72	11.52	668,200	10.917	-6.60%
2024-08-29	11.52	11.40	11.52	10.86	11.52	577,200	6,409,456	11.104	11.52	11.40	11.52	10.86	11.52	577,200	11.104	6.08%
2024-08-28	10.86	10.80	10.88	10.70	10.88	397,800	4,288,356	10.780	10.86	10.80	10.88	10.70	10.88	397,800	10.780	0.18%
2024-08-27	10.84	10.76	10.84	10.74	10.98	389,000	4,229,156	10.872	10.84	10.76	10.84	10.74	10.98	389,000	10.872	-1.45%
2024-08-26	11.00	10.90	11.00	10.84	11.02	404,000	4,401,860	10.896	11.00	10.90	11.00	10.84	11.02	404,000	10.896	0.92%
2024-08-23	10.90	10.74	10.90	10.52	11.00	391,800	4,228,196	10.792	10.90	10.74	10.90	10.52	11.00	391,800	10.792	1.68%
2024-08-22	10.72	10.60	10.72	10.56	10.88	402,000	4,315,484	10.735	10.72	10.60	10.72	10.56	10.88	402,000	10.735	-1.47%
2024-08-21	10.88	10.76	10.88	10.42	10.94	448,600	4,792,144	10.682	10.88	10.76	10.88	10.42	10.94	448,600	10.682	2.06%
2024-08-20	10.66	10.62	10.74	10.50	10.96	447,600	4,767,740	10.652	10.66	10.62	10.74	10.50	10.96	447,600	10.652	-2.02%
2024-08-19	10.88	10.78	10.88	10.58	10.92	150,200	1,617,464	10.769	10.88	10.78	10.88	10.58	10.92	150,200	10.769	4.82%
2024-08-16	10.38	10.30	10.38	9.960	10.56	421,800	4,364,104	10.346	10.38	10.30	10.38	9.960	10.56	421,800	10.346	1.96%
2024-08-15	10.18	10.10	10.18	9.730	10.36	444,200	4,440,412	9.9964	10.18	10.10	10.18	9.730	10.36	444,200	9.9964	0.79%
2024-08-14	10.10	9.920	10.10	9.810	10.16	428,800	4,298,248	10.024	10.10	9.920	10.10	9.810	10.16	428,800	10.024	-0.79%
2024-08-13	10.18	10.14	10.20	9.700	10.30	414,000	4,132,946	9.9830	10.18	10.14	10.20	9.700	10.30	414,000	9.9830	5.49%
2024-08-12	9.650	9.650	9.720	9.650	10.00	420,600	4,118,168	9.7912	9.650	9.650	9.720	9.650	10.00	420,600	9.7912	-3.88%
2024-08-09	10.04	9.920	10.04	9.920	10.20	435,200	4,362,666	10.025	10.04	9.920	10.04	9.920	10.20	435,200	10.025	1.41%
2024-08-08	9.900	9.860	9.900	9.740	10.08	456,200	4,524,876	9.9186	9.900	9.860	9.900	9.740	10.08	456,200	9.9186	-1.59%
2024-08-07	10.06	10.02	10.06	9.580	10.06	437,800	4,333,440	9.8982	10.06	10.02	10.06	9.580	10.06	437,800	9.8982	4.79%
2024-08-06	9.600	9.740	9.890	9.460	9.890	433,200	4,193,994	9.6814	9.600	9.740	9.890	9.460	9.890	433,200	9.6814	0.63%
2024-08-05	9.540	9.410	9.540	9.380	9.790	478,800	4,608,908	9.6260	9.540	9.410	9.540	9.380	9.790	478,800	9.6260	-1.65%
2024-08-02	9.700	9.610	9.700	9.280	9.850	485,800	4,657,443	9.5872	9.700	9.610	9.700	9.280	9.850	485,800	9.5872	3.63%
2024-08-01	9.360	9.360	9.530	9.290	9.640	465,000	4,391,302	9.4437	9.360	9.360	9.530	9.290	9.640	465,000	9.4437	-1.78%
2024-07-31	9.530	9.530	9.630	9.340	9.910	453,600	4,312,784	9.5079	9.530	9.530	9.630	9.340	9.910	453,600	9.5079	-0.10%
2024-07-30	9.540	9.500	9.540	9.260	9.650	499,000	4,710,324	9.4395	9.540	9.500	9.540	9.260	9.650	499,000	9.4395	-1.14%
2024-07-29	9.650	9.610	9.650	9.620	10.14	447,400	4,405,486	9.8469	9.650	9.610	9.650	9.620	10.14	447,400	9.8469	-4.08%
2024-07-26	10.06	10.06	10.10	9.880	10.24	423,600	4,289,864	10.127	10.06	10.06	10.10	9.880	10.24	423,600	10.127	-0.59%
2024-07-25	10.12	10.12	10.28	9.930	10.68	466,400	4,769,870	10.227	10.12	10.12	10.28	9.930	10.68	466,400	10.227	-1.75%
2024-07-24	10.30	10.24	10.30	9.930	10.48	454,400	4,630,384	10.190	10.30	10.24	10.30	9.930	10.48	454,400	10.190	-1.90%
2024-07-23	10.50	10.38	10.50	10.26	10.70	641,200	6,716,880	10.475	10.50	10.38	10.50	10.26	10.70	641,200	10.475	1.94%
2024-07-22	10.30	10.30	10.36	10.24	10.88	507,200	5,307,804	10.465	10.30	10.30	10.36	10.24	10.88	507,200	10.465	-6.02%
2024-07-19	10.96	10.96	10.98	10.82	11.24	594,000	6,498,656	10.940	10.96	10.96	10.98	10.82	11.24	594,000	10.940	-3.35%
2024-07-18	11.34	11.24	11.34	11.10	11.34	386,200	4,349,772	11.263	11.34	11.24	11.34	11.10	11.34	386,200	11.263	0.71%
2024-07-17	11.26	11.26	11.28	11.22	11.48	367,800	4,162,092	11.316	11.26	11.26	11.28	11.22	11.48	367,800	11.316	-0.71%
2024-07-16	11.34	11.34	11.40	11.12	11.42	412,600	4,658,676	11.291	11.34	11.34	11.40	11.12	11.42	412,600	11.291	-1.39%
2024-07-15	11.50	11.48	11.50	10.76	11.50	606,000	6,734,964	11.114	11.50	11.48	11.50	10.76	11.50	606,000	11.114	0.00%
2024-07-12	11.50	11.12	11.50	10.98	11.50	1,567,400	16,535,528	10.550	11.50	11.12	11.50	10.98	11.50	1,567,400	10.550	0.00%
2024-07-11	11.50	11.38	11.50	11.22	11.50	376,800	4,312,580	11.445	11.50	11.38	11.50	11.22	11.50	376,800	11.445	0.88%
2024-07-10	11.40	11.28	11.40	11.14	11.60	381,800	4,319,637	11.314	11.40	11.28	11.40	11.14	11.60	381,800	11.314	0.35%
2024-07-09	11.36	11.20	11.36	11.14	11.50	379,600	4,291,952	11.307	11.36	11.20	11.36	11.14	11.50	379,600	11.307	-0.87%
2024-07-08	11.46	11.34	11.60	11.08	11.46	385,400	4,342,792	11.268	11.46	11.34	11.60	11.08	11.46	385,400	11.268	2.14%
2024-07-05	11.22	11.20	11.22	11.04	11.54	385,000	4,303,400	11.178	11.22	11.20	11.22	11.04	11.54	385,000	11.178	-0.36%
2024-07-04	11.26	11.10	11.26	11.18	11.60	377,600	4,275,248	11.322	11.26	11.10	11.26	11.18	11.60	377,600	11.322	-1.40%
2024-07-03	11.42	11.32	11.42	11.30	11.80	367,400	4,217,736	11.480	11.42	11.32	11.42	11.30	11.80	367,400	11.480	-2.06%
2024-07-02	11.66	11.66	11.68	10.56	11.98	529,000	6,065,548	11.466	11.66	11.66	11.68	10.56	11.98	529,000	11.466	-2.67%
2024-06-28	11.98	11.98	12.00	11.70	12.10	663,200	7,954,544	11.994	11.98	11.98	12.00	11.70	12.10	663,200	11.994	1.35%
2024-06-27	11.82	11.76	11.82	11.54	11.98	534,000	6,282,812	11.766	11.82	11.76	11.82	11.54	11.98	534,000	11.766	-0.67%
2024-06-26	11.90	11.90	11.98	11.82	12.42	349,200	4,174,776	11.955	11.90	11.90	11.98	11.82	12.42	349,200	11.955	-0.50%
2024-06-25	11.96	11.90	11.98	11.88	12.28	342,000	4,096,252	11.977	11.96	11.90	11.98	11.88	12.28	342,000	11.977	0.00%
2024-06-24	11.96	11.80	11.96	11.62	12.02	446,800	5,313,932	11.893	11.96	11.80	11.96	11.62	12.02	446,800	11.893	1.36%
2024-06-21	11.80	11.60	11.80	11.56	11.80	395,400	4,633,588	11.719	11.80	11.60	11.80	11.56	11.80	395,400	11.719	-0.17%
2024-06-20	11.82	11.80	11.82	11.42	11.82	646,400	7,531,848	11.652	11.82	11.80	11.82	11.42	11.82	646,400	11.652	0.68%
2024-06-19	11.74	11.68	11.74	11.54	11.82	372,200	4,353,632	11.697	11.74	11.68	11.74	11.54	11.82	372,200	11.697	2.98%
2024-06-18	11.40	11.40	11.48	11.40	11.78	394,600	4,588,832	11.629	11.40	11.40	11.48	11.40	11.78	394,600	11.629	-2.56%
2024-06-17	11.70	11.62	11.70	11.28	11.86	389,200	4,563,128	11.724	11.70	11.62	11.70	11.28	11.86	389,200	11.724	0.69%
2024-06-14	11.62	11.38	11.62	10.94	11.86	849,400	9,734,092	11.460	11.62	11.38	11.62	10.94	11.86	849,400	11.460	0.00%
2024-06-13	11.62	11.62	11.74	11.60	11.96	591,000	6,967,688	11.790	11.62	11.62	11.74	11.60	11.96	591,000	11.790	-1.19%
2024-06-12	11.76	11.50	11.76	11.50	12.54	628,800	7,574,992	12.047	11.76	11.50	11.76	11.50	12.54	628,800	12.047	-2.65%
2024-06-11	12.08	12.08	12.22	11.96	12.84	1,118,800	13,899,392	12.423	12.08	12.08	12.22	11.96	12.84	1,118,800	12.423	0.67%
2024-06-07	12.00	12.00	12.20	12.00	12.40	355,000	4,342,032	12.231	12.00	12.00	12.20	12.00	12.40	355,000	12.231	-1.15%
2024-06-06	12.14	12.08	12.14	12.02	12.44	439,600	5,350,396	12.171	12.14	12.08	12.14	12.02	12.44	439,600	12.171	-0.33%
2024-06-05	12.18	12.16	12.24	12.10	12.60	384,400	4,710,844	12.255	12.18	12.16	12.24	12.10	12.60	384,400	12.255	-3.33%
2024-06-04	12.60	12.42	12.60	11.46	12.70	923,600	11,024,606	11.937	12.60	12.42	12.60	11.46	12.70	923,600	11.937	9.57%
2024-06-03	11.50	11.38	11.50	10.88	11.66	1,118,400	12,639,253	11.301	11.50	11.38	11.50	10.88	11.66	1,118,400	11.301	5.89%
2024-05-31	10.86	10.86	10.90	10.58	11.18	566,800	6,209,407	10.955	10.86	10.86	10.90	10.58	11.18	566,800	10.955	1.50%
2024-05-30	10.70	10.70	10.74	10.64	11.14	384,800	4,172,916	10.844	10.70	10.70	10.74	10.64	11.14	384,800	10.844	-0.37%
2024-05-29	10.74	10.74	10.84	10.70	11.14	606,000	6,587,728	10.871	10.74	10.74	10.84	10.70	11.14	606,000	10.871	-3.59%
2024-05-28	11.14	11.10	11.14	10.16	11.28	1,159,400	12,449,496	10.738	11.14	11.10	11.14	10.16	11.28	1,159,400	10.738	9.43%
2024-05-27	10.18	10.02	10.20	10.04	10.22	425,800	4,321,136	10.148	10.18	10.02	10.20	10.04	10.22	425,800	10.148	1.39%
2024-05-24	10.04	10.04	10.08	10.00	10.34	437,800	4,449,032	10.162	10.04	10.04	10.08	10.00	10.34	437,800	10.162	-1.38%
2024-05-23	10.18	10.02	10.18	10.00	10.30	444,400	4,517,696	10.166	10.18	10.02	10.18	10.00	10.30	444,400	10.166	-0.78%
2024-05-22	10.26	10.24	10.28	9.980	10.34	907,000	9,220,844	10.166	10.26	10.24	10.28	9.980	10.34	907,000	10.166	2.40%
2024-05-21	10.02	10.04	10.06	9.980	10.22	476,400	4,798,580	10.073	10.02	10.04	10.06	9.980	10.22	476,400	10.073	-1.57%
2024-05-20	10.18	10.12	10.18	10.02	10.26	481,600	4,880,428	10.134	10.18	10.12	10.18	10.02	10.26	481,600	10.134	0.59%
2024-05-17	10.12	10.00	10.12	10.02	10.34	785,800	7,982,068	10.158	10.12	10.00	10.12	10.02	10.34	785,800	10.158	0.00%
2024-05-16	10.12	10.04	10.12	10.06	10.24	489,400	4,964,328	10.144	10.12	10.04	10.12	10.06	10.24	489,400	10.144	0.40%
2024-05-14	10.08	10.02	10.08	9.700	10.14	481,600	4,835,471	10.040	10.08	10.02	10.08	9.700	10.14	481,600	10.040	0.90%
2024-05-13	9.990	9.990	10.18	9.990	10.34	1,166,600	11,759,772	10.080	9.990	9.990	10.18	9.990	10.34	1,166,600	10.080	-1.48%
2024-05-10	10.14	10.06	10.14	10.00	10.32	510,600	5,202,856	10.190	10.14	10.06	10.14	10.00	10.32	510,600	10.190	1.00%
2024-05-09	10.04	10.00	10.04	9.870	10.28	479,800	4,848,942	10.106	10.04	10.00	10.04	9.870	10.28	479,800	10.106	-0.20%
2024-05-08	10.06	10.06	10.14	10.00	10.26	477,600	4,828,412	10.110	10.06	10.06	10.14	10.00	10.26	477,600	10.110	0.60%
2024-05-07	10.00	10.00	10.08	9.930	10.40	518,200	5,262,933	10.156	10.00	10.00	10.08	9.930	10.40	518,200	10.156	-3.66%
2024-05-06	10.38	10.38	10.40	10.08	10.50	603,200	6,244,924	10.353	10.38	10.38	10.40	10.08	10.50	603,200	10.353	0.78%
2024-05-03	10.30	10.16	10.30	10.14	10.54	523,000	5,365,520	10.259	10.30	10.16	10.30	10.14	10.54	523,000	10.259	0.00%
2024-05-02	10.30	10.26	10.30	10.16	10.44	415,600	4,276,316	10.289	10.30	10.26	10.30	10.16	10.44	415,600	10.289	-0.58%
2024-04-30	10.36	10.34	10.36	10.00	10.38	855,000	8,742,208	10.225	10.36	10.34	10.36	10.00	10.38	855,000	10.225	3.60%
2024-04-29	10.00	9.990	10.00	9.790	10.10	657,400	6,551,866	9.9663	10.00	9.990	10.00	9.790	10.10	657,400	9.9663	0.50%
2024-04-26	9.950	9.940	9.950	9.810	10.32	554,000	5,578,810	10.070	9.950	9.940	9.950	9.810	10.32	554,000	10.070	0.10%
2024-04-25	9.940	9.930	9.950	9.890	10.02	416,400	4,151,308	9.9695	9.940	9.930	9.950	9.890	10.02	416,400	9.9695	-0.50%
2024-04-24	9.990	9.960	9.990	9.840	10.08	424,600	4,224,130	9.9485	9.990	9.960	9.990	9.840	10.08	424,600	9.9485	-0.89%
2024-04-23	10.08	10.06	10.08	9.740	10.12	584,800	5,852,160	10.007	10.08	10.06	10.08	9.740	10.12	584,800	10.007	-0.40%
2024-04-22	10.12	9.980	10.12	9.920	10.44	452,400	4,548,242	10.054	10.12	9.980	10.12	9.920	10.44	452,400	10.054	1.30%
2024-04-19	9.990	9.990	10.02	9.980	10.18	419,200	4,228,560	10.087	9.990	9.990	10.02	9.980	10.18	419,200	10.087	-1.48%
2024-04-18	10.14	10.14	10.16	9.870	10.22	415,600	4,202,843	10.113	10.14	10.14	10.16	9.870	10.22	415,600	10.113	-0.78%
2024-04-17	10.22	10.20	10.22	9.870	10.30	572,800	5,796,036	10.119	10.22	10.20	10.22	9.870	10.30	572,800	10.119	-0.39%
2024-04-16	10.26	10.24	10.26	9.970	10.44	653,000	6,634,578	10.160	10.26	10.24	10.26	9.970	10.44	653,000	10.160	0.39%
2024-04-15	10.22	10.22	10.26	10.06	10.40	400,600	4,090,620	10.211	10.22	10.22	10.26	10.06	10.40	400,600	10.211	-0.39%
2024-04-12	10.26	10.20	10.26	10.10	10.30	430,200	4,394,332	10.215	10.26	10.20	10.26	10.10	10.30	430,200	10.215	0.00%
2024-04-11	10.26	10.22	10.26	10.06	10.34	302,600	3,085,700	10.197	10.26	10.22	10.26	10.06	10.34	302,600	10.197	0.59%
2024-04-10	10.20	10.20	10.22	10.02	10.58	401,400	4,113,980	10.249	10.20	10.20	10.22	10.02	10.58	401,400	10.249	0.20%
2024-04-09	10.18	10.12	10.18	10.04	10.60	673,000	6,978,872	10.370	10.18	10.12	10.18	10.04	10.60	673,000	10.370	-1.93%
2024-04-08	10.38	10.34	10.38	10.04	10.38	580,200	5,919,838	10.203	10.38	10.34	10.38	10.04	10.38	580,200	10.203	1.96%
2024-04-05	10.18	10.14	10.18	10.14	10.38	400,200	4,089,084	10.218	10.18	10.14	10.18	10.14	10.38	400,200	10.218	-1.17%
2024-04-03	10.30	10.22	10.30	10.02	10.40	433,200	4,424,120	10.213	10.30	10.22	10.30	10.02	10.40	433,200	10.213	1.58%
2024-04-02	10.14	10.06	10.14	9.700	10.16	456,700	4,554,483	9.9726	10.14	10.06	10.14	9.700	10.16	456,700	9.9726	4.75%
2024-03-28	9.680	9.590	9.700	9.360	9.790	435,000	4,183,998	9.6184	9.680	9.590	9.700	9.360	9.790	435,000	9.6184	3.75%
2024-03-27	9.330	9.310	9.340	9.190	9.440	500,800	4,676,846	9.3388	9.330	9.310	9.340	9.190	9.440	500,800	9.3388	1.52%
2024-03-26	9.190	9.190	9.260	8.950	9.310	527,600	4,839,098	9.1719	9.190	9.190	9.260	8.950	9.310	527,600	9.1719	0.33%
2024-03-25	9.160	9.130	9.160	8.780	9.190	477,200	4,334,808	9.0838	9.160	9.130	9.160	8.780	9.190	477,200	9.0838	3.15%
2024-03-22	8.880	8.880	8.890	8.740	8.910	501,400	4,421,696	8.8187	8.880	8.880	8.890	8.740	8.910	501,400	8.8187	0.57%
2024-03-21	8.830	8.750	8.830	8.270	8.880	504,400	4,337,692	8.5997	8.830	8.750	8.830	8.270	8.880	504,400	8.5997	6.39%
2024-03-20	8.300	8.290	8.300	8.270	8.370	328,000	2,728,342	8.3181	8.300	8.290	8.300	8.270	8.370	328,000	8.3181	-0.24%
2024-03-19	8.320	8.300	8.320	8.300	8.510	541,800	4,585,800	8.4640	8.320	8.300	8.320	8.300	8.510	541,800	8.4640	-2.23%
2024-03-18	8.510	8.510	8.570	8.320	8.650	497,000	4,258,958	8.5693	8.510	8.510	8.570	8.320	8.650	497,000	8.5693	-1.28%
2024-03-15	8.620	8.560	8.620	8.430	8.660	503,400	4,318,120	8.5779	8.620	8.560	8.620	8.430	8.660	503,400	8.5779	2.25%
2024-03-14	8.430	8.430	8.460	8.350	8.730	488,400	4,150,616	8.4984	8.430	8.430	8.460	8.350	8.730	488,400	8.4984	-3.44%
2024-03-13	8.730	8.730	8.770	8.570	8.790	486,400	4,230,098	8.6967	8.730	8.730	8.770	8.570	8.790	486,400	8.6967	1.51%
2024-03-12	8.600	8.600	8.670	8.450	9.030	530,400	4,594,024	8.6614	8.600	8.600	8.670	8.450	9.030	530,400	8.6614	3.37%
2024-03-11	8.320	8.280	8.370	8.250	8.500	516,600	4,292,978	8.3101	8.320	8.280	8.370	8.250	8.500	516,600	8.3101	-0.48%
2024-03-08	8.360	8.360	8.370	8.100	8.890	1,635,000	13,894,636	8.4982	8.360	8.360	8.370	8.100	8.890	1,635,000	8.4982	-4.57%
2024-03-07	8.760	8.700	8.760	8.680	9.090	485,400	4,303,642	8.8662	8.760	8.700	8.760	8.680	9.090	485,400	8.8662	-2.88%
2024-03-06	9.020	9.020	9.030	8.890	9.110	523,400	4,701,578	8.9828	9.020	9.020	9.030	8.890	9.110	523,400	8.9828	0.22%
2024-03-05	9.000	9.000	9.050	8.920	9.170	450,600	4,078,418	9.0511	9.000	9.000	9.050	8.920	9.170	450,600	9.0511	-1.64%
2024-03-04	9.150	9.150	9.180	9.150	9.400	477,000	4,394,358	9.2125	9.150	9.150	9.180	9.150	9.400	477,000	9.2125	-1.40%
2024-03-01	9.280	9.210	9.280	9.120	9.320	491,000	4,542,618	9.2518	9.280	9.210	9.280	9.120	9.320	491,000	9.2518	-0.22%
2024-02-29	9.300	9.290	9.300	9.250	9.490	587,400	5,505,538	9.3727	9.300	9.290	9.300	9.250	9.490	587,400	9.3727	-0.96%
2024-02-28	9.390	9.390	9.450	9.360	9.650	457,600	4,367,884	9.5452	9.390	9.390	9.450	9.360	9.650	457,600	9.5452	-0.32%
2024-02-27	9.420	9.420	9.440	9.410	9.710	525,200	4,983,156	9.4881	9.420	9.420	9.440	9.410	9.710	525,200	9.4881	0.11%
2024-02-26	9.410	9.410	9.480	9.390	9.790	580,800	5,582,426	9.6116	9.410	9.410	9.480	9.390	9.790	580,800	9.6116	0.32%
2024-02-23	9.380	9.380	9.400	9.320	9.570	543,600	5,113,056	9.4059	9.380	9.380	9.400	9.320	9.570	543,600	9.4059	-1.88%
2024-02-22	9.560	9.460	9.590	9.170	9.600	541,800	5,087,932	9.3908	9.560	9.460	9.590	9.170	9.600	541,800	9.3908	1.06%
2024-02-21	9.460	9.370	9.450	9.350	9.640	529,400	5,046,644	9.5328	9.460	9.370	9.450	9.350	9.640	529,400	9.5328	0.85%
2024-02-20	9.380	9.230	9.240	9.130	9.390	568,000	5,268,759	9.2760	9.380	9.230	9.240	9.130	9.390	568,000	9.2760	2.07%
2024-02-19	9.190	9.150	9.200	9.140	9.690	550,000	5,095,118	9.2639	9.190	9.150	9.200	9.140	9.690	550,000	9.2639	-2.23%
2024-02-16	9.400	9.390	9.460	9.080	9.500	549,600	5,126,213	9.3272	9.400	9.390	9.460	9.080	9.500	549,600	9.3272	2.96%
2024-02-15	9.130	9.000	9.130	9.000	9.230	598,800	5,434,203	9.0752	9.130	9.000	9.130	9.000	9.230	598,800	9.0752	-0.54%
2024-02-14	9.180	9.180	9.230	9.100	9.540	551,400	5,099,008	9.2474	9.180	9.180	9.230	9.100	9.540	551,400	9.2474	-1.71%
2024-02-09	9.340	9.220	9.360	9.150	9.390	222,400	2,061,354	9.2687	9.340	9.220	9.360	9.150	9.390	222,400	9.2687	1.30%
2024-02-08	9.220	9.230	9.320	9.160	9.320	564,800	5,222,180	9.2461	9.220	9.230	9.320	9.160	9.320	564,800	9.2461	-1.07%
2024-02-07	9.320	9.180	9.320	9.150	9.400	541,000	5,015,165	9.2702	9.320	9.180	9.320	9.150	9.400	541,000	9.2702	-0.21%
2024-02-06	9.340	9.340	9.390	9.190	9.460	540,600	5,077,404	9.3922	9.340	9.340	9.390	9.190	9.460	540,600	9.3922	3.09%
2024-02-05	9.060	9.060	9.160	8.910	9.380	554,200	5,048,744	9.1100	9.060	9.060	9.160	8.910	9.380	554,200	9.1100	0.33%
2024-02-02	9.030	9.030	9.080	8.960	9.480	560,200	5,107,606	9.1175	9.030	9.030	9.080	8.960	9.480	560,200	9.1175	-2.17%
2024-02-01	9.230	9.230	9.310	9.070	9.370	541,800	5,030,838	9.2854	9.230	9.230	9.310	9.070	9.370	541,800	9.2854	-0.11%
2024-01-31	9.240	9.200	9.240	9.000	9.320	648,800	5,939,162	9.1541	9.240	9.200	9.240	9.000	9.320	648,800	9.1541	-0.43%
2024-01-30	9.280	9.280	9.420	9.180	9.590	543,200	5,095,314	9.3802	9.280	9.280	9.420	9.180	9.590	543,200	9.3802	-2.01%
2024-01-29	9.470	9.470	9.600	9.110	9.700	558,200	5,271,242	9.4433	9.470	9.470	9.600	9.110	9.700	558,200	9.4433	3.50%
2024-01-26	9.150	9.150	9.160	8.920	9.280	450,400	4,084,784	9.0692	9.150	9.150	9.160	8.920	9.280	450,400	9.0692	0.77%
2024-01-25	9.080	9.080	9.140	9.000	9.250	1,062,000	9,665,994	9.1017	9.080	9.080	9.140	9.000	9.250	1,062,000	9.1017	0.33%
2024-01-24	9.050	9.000	9.050	8.920	9.300	616,200	5,569,284	9.0381	9.050	9.000	9.050	8.920	9.300	616,200	9.0381	-0.55%
2024-01-23	9.100	9.070	9.100	9.040	9.400	480,600	4,409,086	9.1741	9.100	9.070	9.100	9.040	9.400	480,600	9.1741	-0.11%
2024-01-22	9.110	9.110	9.120	8.960	9.650	947,600	8,744,055	9.2276	9.110	9.110	9.120	8.960	9.650	947,600	9.2276	-3.60%
2024-01-19	9.450	9.430	9.450	9.260	9.820	1,036,800	9,877,428	9.5268	9.450	9.430	9.450	9.260	9.820	1,036,800	9.5268	-1.05%
2024-01-18	9.550	9.540	9.550	9.410	9.950	1,844,800	17,937,414	9.7232	9.550	9.540	9.550	9.410	9.950	1,844,800	9.7232	-2.55%
2024-01-17	9.800	9.790	9.800	9.500	10.36	1,460,400	14,464,562	9.9045	9.800	9.790	9.800	9.500	10.36	1,460,400	9.9045	-4.48%
2024-01-16	10.26	10.24	10.26	9.800	10.36	1,322,200	13,403,790	10.137	10.26	10.24	10.26	9.800	10.36	1,322,200	10.137	0.00%
2024-01-15	10.26	10.26	10.28	9.810	10.56	1,138,400	11,617,540	10.205	10.26	10.26	10.28	9.810	10.56	1,138,400	10.205	0.00%
2024-01-12	10.26	10.24	10.26	9.250	10.36	894,600	8,776,892	9.8110	10.26	10.24	10.26	9.250	10.36	894,600	9.8110	4.27%
2024-01-11	9.840	9.650	9.840	9.510	11.00	2,078,800	21,324,517	10.258	9.840	9.650	9.840	9.510	11.00	2,078,800	10.258	-9.23%
2024-01-10	10.84	10.78	10.84	10.66	11.30	1,774,000	19,420,532	10.947	10.84	10.78	10.84	10.66	11.30	1,774,000	10.947	-0.73%
2024-01-09	10.92	10.90	10.92	10.48	11.10	1,298,600	14,139,996	10.889	10.92	10.90	10.92	10.48	11.10	1,298,600	10.889	0.18%
2024-01-08	10.90	10.90	10.92	10.52	11.10	1,667,600	18,167,480	10.894	10.90	10.90	10.92	10.52	11.10	1,667,600	10.894	1.68%
2024-01-05	10.72	10.72	10.78	10.58	10.96	1,124,800	12,100,376	10.758	10.72	10.72	10.78	10.58	10.96	1,124,800	10.758	0.94%
2024-01-04	10.62	10.54	10.62	10.08	10.64	2,883,000	30,063,940	10.428	10.62	10.54	10.62	10.08	10.64	2,883,000	10.428	3.51%
2024-01-03	10.26	10.26	10.28	9.920	10.30	1,064,400	10,836,584	10.181	10.26	10.26	10.28	9.920	10.30	1,064,400	10.181	-0.19%
2024-01-02	10.28	10.28	10.32	10.06	10.42	1,145,400	11,755,737	10.263	10.28	10.28	10.32	10.06	10.42	1,145,400	10.263	-0.96%
2023-12-29	10.38	10.36	10.38	9.750	10.40	2,456,900	25,015,720	10.182	10.38	10.36	10.38	9.750	10.40	2,456,900	10.182	4.85%
2023-12-28	9.900	9.810	9.900	9.690	9.980	1,275,400	12,545,092	9.8362	9.900	9.810	9.900	9.690	9.980	1,275,400	9.8362	2.06%
2023-12-27	9.700	9.590	9.700	9.250	9.760	1,168,400	11,177,678	9.5667	9.700	9.590	9.700	9.250	9.760	1,168,400	9.5667	-0.61%
2023-12-22	9.760	9.680	9.760	9.580	9.990	1,173,100	11,499,965	9.8031	9.760	9.680	9.760	9.580	9.990	1,173,100	9.8031	-0.71%
2023-12-21	9.830	9.820	9.830	9.190	10.14	1,231,000	11,814,742	9.5977	9.830	9.820	9.830	9.190	10.14	1,231,000	9.5977	-1.40%
2023-12-20	9.970	9.870	9.970	9.620	10.20	1,270,600	12,581,984	9.9024	9.970	9.870	9.970	9.620	10.20	1,270,600	9.9024	-0.10%
2023-12-19	9.980	9.970	9.980	9.550	10.16	1,145,600	11,387,694	9.9404	9.980	9.970	9.980	9.550	10.16	1,145,600	9.9404	0.30%
2023-12-18	9.950	9.950	9.980	9.800	10.16	1,132,400	11,293,693	9.9732	9.950	9.950	9.980	9.800	10.16	1,132,400	9.9732	-0.50%
2023-12-15	10.00	9.890	10.00	9.700	10.08	346,600	3,449,327	9.9519	10.00	9.890	10.00	9.700	10.08	346,600	9.9519	0.00%
2023-12-14	10.00	9.980	10.00	9.290	10.26	1,529,800	15,380,802	10.054	10.00	9.980	10.00	9.290	10.26	1,529,800	10.054	4.17%
2023-12-13	9.600	9.300	9.600	9.260	9.770	1,791,200	15,773,678	8.8062	9.600	9.300	9.600	9.260	9.770	1,791,200	8.8062	1.05%
2023-12-12	9.500	9.500	9.520	9.200	10.24	699,400	6,746,600	9.6463	9.500	9.500	9.520	9.200	10.24	699,400	9.6463	-3.46%
2023-12-11	9.840	9.840	10.00	9.830	10.28	1,245,600	12,421,879	9.9726	9.840	9.840	10.00	9.830	10.28	1,245,600	9.9726	-3.34%
2023-12-08	10.18	10.18	10.20	9.800	10.20	1,195,200	11,990,306	10.032	10.18	10.18	10.20	9.800	10.20	1,195,200	10.032	1.80%
2023-12-07	10.00	9.990	10.00	9.680	10.08	1,152,000	11,455,080	9.9436	10.00	9.990	10.00	9.680	10.08	1,152,000	9.9436	2.04%
2023-12-06	9.800	9.800	9.880	9.700	9.950	748,400	7,393,284	9.8788	9.800	9.800	9.880	9.700	9.950	748,400	9.8788	-0.51%
2023-12-05	9.850	9.770	9.850	9.550	9.900	799,200	7,784,520	9.7404	9.850	9.770	9.850	9.550	9.900	799,200	9.7404	0.82%
2023-12-04	9.770	9.770	9.900	9.620	10.06	656,200	6,476,624	9.8699	9.770	9.770	9.900	9.620	10.06	656,200	9.8699	-0.10%
2023-12-01	9.780	9.780	9.850	9.570	9.970	589,400	5,798,000	9.8371	9.780	9.780	9.850	9.570	9.970	589,400	9.8371	2.84%
2023-11-30	9.510	9.510	9.670	8.870	9.800	1,969,500	18,479,697	9.3829	9.510	9.510	9.670	8.870	9.800	1,969,500	9.3829	7.22%
2023-11-29	8.870	8.790	9.000	8.560	9.020	993,200	8,892,410	8.9533	8.870	8.790	9.000	8.560	9.020	993,200	8.9533	1.26%
2023-11-28	8.760	8.740	8.760	8.670	9.220	1,101,400	9,879,405	8.9699	8.760	8.740	8.760	8.670	9.220	1,101,400	8.9699	-2.23%
2023-11-27	8.960	8.960	9.000	8.510	9.000	698,600	6,181,564	8.8485	8.960	8.960	9.000	8.510	9.000	698,600	8.8485	1.01%
2023-11-24	8.870	8.690	8.870	8.680	9.150	391,200	3,472,138	8.8756	8.870	8.690	8.870	8.680	9.150	391,200	8.8756	-1.22%
2023-11-23	8.980	8.980	9.000	8.980	9.860	1,497,600	13,918,473	9.2939	8.980	8.980	9.000	8.980	9.860	1,497,600	9.2939	-6.17%
2023-11-22	9.570	9.570	9.640	9.450	9.970	754,000	7,299,778	9.6814	9.570	9.570	9.640	9.450	9.970	754,000	9.6814	1.27%
2023-11-21	9.450	9.450	9.600	9.450	10.08	1,011,200	9,895,018	9.7854	9.450	9.450	9.600	9.450	10.08	1,011,200	9.7854	-0.21%
2023-11-20	9.470	9.470	9.550	8.970	9.550	353,400	3,325,198	9.4092	9.470	9.470	9.550	8.970	9.550	353,400	9.4092	2.93%
2023-11-17	9.200	9.190	9.200	9.020	9.600	687,600	6,455,182	9.3880	9.200	9.190	9.200	9.020	9.600	687,600	9.3880	-0.43%
2023-11-16	9.240	9.240	9.260	8.980	9.470	809,200	7,451,379	9.2083	9.240	9.240	9.260	8.980	9.470	809,200	9.2083	2.90%
2023-11-15	8.980	8.980	9.000	8.060	9.130	1,234,800	10,798,554	8.7452	8.980	8.980	9.000	8.060	9.130	1,234,800	8.7452	10.05%
2023-11-14	8.160	8.160	8.240	7.900	8.360	387,200	3,184,718	8.2250	8.160	8.160	8.240	7.900	8.360	387,200	8.2250	3.42%
2023-11-13	7.890	7.890	7.900	7.360	8.000	536,200	4,151,330	7.7421	7.890	7.890	7.900	7.360	8.000	536,200	7.7421	7.20%
2023-11-10	7.360	7.240	7.360	7.280	7.640	233,000	1,744,486	7.4871	7.360	7.240	7.360	7.280	7.640	233,000	7.4871	-3.66%
2023-11-09	7.640	7.530	7.640	7.400	7.790	572,200	4,371,044	7.6390	7.640	7.530	7.640	7.400	7.790	572,200	7.6390	3.10%
2023-11-08	7.410	7.410	7.590	7.410	7.660	174,800	1,325,010	7.5801	7.410	7.410	7.590	7.410	7.660	174,800	7.5801	-1.20%
2023-11-07	7.500	7.500	7.660	7.450	7.780	221,800	1,691,238	7.6251	7.500	7.500	7.660	7.450	7.780	221,800	7.6251	-0.40%
2023-11-06	7.530	7.530	7.570	7.400	7.760	423,800	3,208,194	7.5701	7.530	7.530	7.570	7.400	7.760	423,800	7.5701	0.40%
2023-11-03	7.500	7.500	7.610	7.500	7.700	304,000	2,311,494	7.6036	7.500	7.500	7.610	7.500	7.700	304,000	7.6036	-1.32%
2023-11-02	7.600	7.600	7.680	7.280	7.640	207,200	1,538,558	7.4255	7.600	7.600	7.680	7.280	7.640	207,200	7.4255	4.25%
2023-11-01	7.290	7.290	7.410	7.290	7.460	38,800	284,442	7.3310	7.290	7.290	7.410	7.290	7.460	38,800	7.3310	-0.55%
2023-10-31	7.330	7.330	7.340	7.150	7.970	365,600	2,725,956	7.4561	7.330	7.330	7.340	7.150	7.970	365,600	7.4561	-4.81%
2023-10-30	7.700	7.700	7.740	7.210	7.780	494,400	3,750,038	7.5850	7.700	7.700	7.740	7.210	7.780	494,400	7.5850	5.48%
2023-10-27	7.300	7.300	7.360	7.000	7.590	431,800	3,115,562	7.2153	7.300	7.300	7.360	7.000	7.590	431,800	7.2153	2.67%
2023-10-26	7.110	7.110	7.190	6.850	7.300	259,800	1,847,370	7.1107	7.110	7.110	7.190	6.850	7.300	259,800	7.1107	2.30%
2023-10-25	6.950	6.950	7.000	6.780	7.130	408,800	2,837,724	6.9416	6.950	6.950	7.000	6.780	7.130	408,800	6.9416	0.72%
2023-10-24	6.900	6.880	6.900	6.260	7.030	942,600	6,325,746	6.7110	6.900	6.880	6.900	6.260	7.030	942,600	6.7110	8.32%
2023-10-20	6.370	6.370	6.430	6.090	7.370	1,325,400	8,727,716	6.5850	6.370	6.370	6.430	6.090	7.370	1,325,400	6.5850	-11.40%
2023-10-19	7.190	7.190	7.250	6.700	7.420	827,400	5,841,288	7.0598	7.190	7.190	7.250	6.700	7.420	827,400	7.0598	-0.28%
2023-10-18	7.210	7.210	7.300	7.080	8.760	3,169,200	24,747,306	7.8087	7.210	7.210	7.300	7.080	8.760	3,169,200	7.8087	-19.89%
2023-10-17	9.000	8.920	9.000	8.870	9.260	234,400	2,116,444	9.0292	9.000	8.920	9.000	8.870	9.260	234,400	9.0292	1.35%
2023-10-16	8.880	8.880	9.000	8.800	9.190	9,269,800	80,666,246	8.7020	8.880	8.880	9.000	8.800	9.190	9,269,800	8.7020	-0.56%
2023-10-13	8.930	8.880	8.930	8.880	9.180	117,200	1,051,510	8.9719	8.930	8.880	8.930	8.880	9.180	117,200	8.9719	-2.72%
2023-10-12	9.180	8.960	9.180	8.760	9.180	191,600	1,719,054	8.9721	9.180	8.960	9.180	8.760	9.180	191,600	8.9721	5.28%
2023-10-11	8.720	8.720	8.790	8.660	8.800	180,800	1,575,736	8.7154	8.720	8.720	8.790	8.660	8.800	180,800	8.7154	0.69%
2023-10-10	8.660	8.500	8.640	8.360	8.760	100,200	864,522	8.6280	8.660	8.500	8.640	8.360	8.760	100,200	8.6280	0.00%
2023-10-09	8.660	8.660	8.800	8.430	8.810	262,600	2,275,964	8.6670	8.660	8.660	8.800	8.430	8.810	262,600	8.6670	1.17%
2023-10-06	8.560	8.560	8.670	8.450	8.700	125,800	1,084,180	8.6183	8.560	8.560	8.670	8.450	8.700	125,800	8.6183	1.30%
2023-10-05	8.450	8.390	8.480	8.300	8.810	143,800	1,215,216	8.4507	8.450	8.390	8.480	8.300	8.810	143,800	8.4507	1.20%
2023-10-04	8.350	8.350	-	8.070	8.350	75,600	611,280	8.0857	8.350	8.350	-	8.070	8.350	75,600	8.0857	2.83%
2023-10-03	8.120	8.100	8.120	8.040	8.380	45,200	370,464	8.1961	8.120	8.100	8.120	8.040	8.380	45,200	8.1961	-2.99%
2023-09-29	8.370	8.330	8.370	8.300	8.500	11,800	99,470	8.4297	8.370	8.330	8.370	8.300	8.500	11,800	8.4297	-0.24%
2023-09-28	8.390	8.390	8.420	8.290	8.570	80,200	672,038	8.3795	8.390	8.390	8.420	8.290	8.570	80,200	8.3795	-2.89%
2023-09-27	8.640	8.500	8.520	8.500	8.980	201,200	1,778,892	8.8414	8.640	8.500	8.520	8.500	8.980	201,200	8.8414	-1.37%
2023-09-26	8.760	8.700	8.760	8.680	8.790	149,400	1,305,718	8.7397	8.760	8.700	8.760	8.680	8.790	149,400	8.7397	1.15%
2023-09-25	8.660	8.390	8.660	8.190	8.740	206,200	1,748,424	8.4793	8.660	8.390	8.660	8.190	8.740	206,200	8.4793	2.00%
2023-09-22	8.490	8.480	8.490	8.490	8.840	235,200	2,017,188	8.5765	8.490	8.480	8.490	8.490	8.840	235,200	8.5765	-0.59%
2023-09-21	8.540	8.540	8.670	8.420	8.700	117,600	1,011,500	8.6012	8.540	8.540	8.670	8.420	8.700	117,600	8.6012	0.12%
2023-09-20	8.530	8.530	8.600	8.100	8.850	178,200	1,523,654	8.5502	8.530	8.530	8.600	8.100	8.850	178,200	8.5502	0.83%
2023-09-19	8.460	8.460	8.580	8.400	8.950	205,400	1,772,530	8.6296	8.460	8.460	8.580	8.400	8.950	205,400	8.6296	-1.05%
2023-09-18	8.550	8.550	8.700	8.370	8.740	212,200	1,832,876	8.6375	8.550	8.550	8.700	8.370	8.740	212,200	8.6375	1.54%
2023-09-15	8.420	8.290	8.420	8.050	8.420	342,400	2,835,234	8.2805	8.420	8.290	8.420	8.050	8.420	342,400	8.2805	2.93%
2023-09-14	8.180	8.180	8.370	8.000	8.280	51,400	420,886	8.1884	8.180	8.180	8.370	8.000	8.280	51,400	8.1884	-0.49%
2023-09-13	8.220	8.220	8.310	8.000	8.500	119,000	986,458	8.2896	8.220	8.220	8.310	8.000	8.500	119,000	8.2896	-2.61%
2023-09-12	8.440	8.440	8.500	8.290	8.510	43,800	369,348	8.4326	8.440	8.440	8.500	8.290	8.510	43,800	8.4326	-0.12%
2023-09-11	8.450	8.450	8.790	8.300	8.800	90,000	758,418	8.4269	8.450	8.450	8.790	8.300	8.800	90,000	8.4269	1.44%
2023-09-07	8.330	8.330	8.490	8.330	8.830	315,400	2,710,930	8.5952	8.330	8.330	8.490	8.330	8.830	315,400	8.5952	-5.34%
2023-09-06	8.800	8.660	8.800	8.380	8.840	183,800	1,592,850	8.6662	8.800	8.660	8.800	8.380	8.840	183,800	8.6662	-0.45%
2023-09-05	8.840	8.840	8.990	8.270	9.120	245,600	2,177,228	8.8649	8.840	8.840	8.990	8.270	9.120	245,600	8.8649	5.62%
2023-09-04	8.370	8.370	8.430	8.180	8.520	266,800	2,246,310	8.4195	8.370	8.370	8.430	8.180	8.520	266,800	8.4195	4.62%
2023-08-31	8.000	7.930	8.000	8.000	8.400	325,200	2,643,892	8.1300	8.000	7.930	8.000	8.000	8.400	325,200	8.1300	-0.62%
2023-08-30	8.050	7.930	8.190	7.300	8.990	966,800	8,028,904	8.3046	8.050	7.930	8.190	7.300	8.990	966,800	8.3046	-2.42%
2023-08-29	8.250	8.200	8.250	8.000	8.300	399,800	3,295,784	8.2436	8.250	8.200	8.250	8.000	8.300	399,800	8.2436	0.36%
2023-08-28	8.220	8.000	8.300	8.000	8.300	162,600	1,342,840	8.2585	8.220	8.000	8.300	8.000	8.300	162,600	8.2585	0.74%
2023-08-25	8.160	8.150	8.170	8.100	8.170	59,000	480,918	8.1512	8.160	8.150	8.170	8.100	8.170	59,000	8.1512	0.00%
2023-08-24	8.160	8.160	8.190	8.150	8.290	114,200	936,606	8.2015	8.160	8.160	8.190	8.150	8.290	114,200	8.2015	-1.57%
2023-08-23	8.290	8.290	8.400	8.220	8.620	49,200	411,426	8.3623	8.290	8.290	8.400	8.220	8.620	49,200	8.3623	-1.31%
2023-08-22	8.400	8.320	8.400	8.320	9.170	328,600	2,800,086	8.5213	8.400	8.320	8.400	8.320	9.170	328,600	8.5213	-3.23%
2023-08-21	8.680	8.610	8.700	8.610	9.100	60,000	531,272	8.8545	8.680	8.610	8.700	8.610	9.100	60,000	8.8545	-2.47%
2023-08-18	8.900	8.840	8.900	8.900	9.480	52,000	466,324	8.9678	8.900	8.840	8.900	8.900	9.480	52,000	8.9678	-0.56%
2023-08-17	8.950	8.950	9.000	8.950	9.150	88,400	800,111	9.0510	8.950	8.950	9.000	8.950	9.150	88,400	9.0510	-0.89%
2023-08-16	9.030	9.030	9.040	8.980	9.250	58,000	527,136	9.0886	9.030	9.030	9.040	8.980	9.250	58,000	9.0886	-0.99%
2023-08-15	9.120	9.120	9.210	9.020	9.270	73,000	669,780	9.1751	9.120	9.120	9.210	9.020	9.270	73,000	9.1751	-0.55%
2023-08-14	9.170	9.170	9.260	8.790	9.290	38,200	349,122	9.1393	9.170	9.170	9.260	8.790	9.290	38,200	9.1393	-1.93%
2023-08-11	9.350	9.230	9.370	9.200	9.700	58,200	547,939	9.4148	9.350	9.230	9.370	9.200	9.700	58,200	9.4148	-1.58%
2023-08-10	9.500	9.470	9.500	9.370	9.510	33,400	315,546	9.4475	9.500	9.470	9.500	9.370	9.510	33,400	9.4475	0.64%
2023-08-09	9.440	9.380	9.440	9.380	9.600	54,200	514,712	9.4965	9.440	9.380	9.440	9.380	9.600	54,200	9.4965	-1.05%
2023-08-08	9.540	9.500	9.540	9.500	9.790	81,000	776,812	9.5903	9.540	9.500	9.540	9.500	9.790	81,000	9.5903	-2.75%
2023-08-07	9.810	9.780	9.810	9.760	9.920	73,400	718,644	9.7908	9.810	9.780	9.810	9.760	9.920	73,400	9.7908	-1.11%
2023-08-04	9.920	9.860	9.920	9.770	10.10	32,200	318,282	9.8845	9.920	9.860	9.920	9.770	10.10	32,200	9.8845	-1.78%
2023-08-03	10.10	9.960	10.18	9.820	10.10	32,200	321,354	9.9799	10.10	9.960	10.18	9.820	10.10	32,200	9.9799	1.30%
2023-08-02	9.970	9.960	10.20	9.940	10.50	83,578	840,653	10.058	9.970	9.960	10.20	9.940	10.50	83,578	10.058	-1.29%
2023-08-01	10.10	9.800	9.920	9.650	10.40	239,600	2,400,486	10.019	10.10	9.800	9.920	9.650	10.40	239,600	10.019	-1.56%
2023-07-31	10.26	10.12	10.26	9.910	10.60	340,400	3,512,832	10.320	10.26	10.12	10.26	9.910	10.60	340,400	10.320	-1.72%
2023-07-28	10.44	10.40	10.42	10.16	10.86	189,000	1,992,232	10.541	10.44	10.40	10.42	10.16	10.86	189,000	10.541	-2.97%
2023-07-27	10.76	10.60	10.76	10.56	10.86	1,249,200	12,131,250	9.7112	10.76	10.60	10.76	10.56	10.86	1,249,200	9.7112	1.89%
2023-07-26	10.56	10.54	10.66	10.56	10.88	244,200	2,621,226	10.734	10.56	10.54	10.66	10.56	10.88	244,200	10.734	-0.38%
2023-07-25	10.60	10.60	10.64	10.30	10.96	328,400	3,487,372	10.619	10.60	10.60	10.64	10.30	10.96	328,400	10.619	0.57%
2023-07-24	10.54	10.34	10.56	10.28	10.72	181,600	1,901,996	10.474	10.54	10.34	10.56	10.28	10.72	181,600	10.474	-2.04%
2023-07-21	10.76	10.66	10.76	10.66	10.86	220,400	2,381,032	10.803	10.76	10.66	10.76	10.66	10.86	220,400	10.803	-0.92%
2023-07-20	10.86	10.82	10.86	10.62	10.98	978,600	9,746,656	9.9598	10.86	10.82	10.86	10.62	10.98	978,600	9.9598	0.18%
2023-07-19	10.84	10.62	10.84	10.36	10.98	96,600	1,040,720	10.773	10.84	10.62	10.84	10.36	10.98	96,600	10.773	0.18%
2023-07-18	10.82	10.62	10.98	10.26	10.82	127,200	1,338,848	10.526	10.82	10.62	10.98	10.26	10.82	127,200	10.526	2.46%
2023-07-14	10.56	10.38	10.54	10.18	10.60	76,200	797,216	10.462	10.56	10.38	10.54	10.18	10.60	76,200	10.462	3.53%
2023-07-13	10.20	10.04	10.32	9.880	10.50	176,600	1,789,788	10.135	10.20	10.04	10.32	9.880	10.50	176,600	10.135	-0.20%
2023-07-12	10.22	10.20	10.28	9.860	10.72	161,800	1,671,706	10.332	10.22	10.20	10.28	9.860	10.72	161,800	10.332	-2.29%
2023-07-11	10.46	10.38	10.46	10.28	10.86	206,400	2,166,656	10.497	10.46	10.38	10.46	10.28	10.86	206,400	10.497	-0.57%
2023-07-10	10.52	10.50	10.58	9.550	10.58	343,400	3,482,788	10.142	10.52	10.50	10.58	9.550	10.58	343,400	10.142	11.56%
2023-07-07	9.430	9.440	9.560	9.200	9.700	47,400	445,116	9.3906	9.430	9.440	9.560	9.200	9.700	47,400	9.3906	-0.21%
2023-07-06	9.450	9.390	9.450	9.000	9.550	71,800	664,548	9.2555	9.450	9.390	9.450	9.000	9.550	71,800	9.2555	-0.94%
2023-07-05	9.540	9.270	9.540	9.280	9.620	54,600	516,216	9.4545	9.540	9.270	9.540	9.280	9.620	54,600	9.4545	-0.83%
2023-07-04	9.620	9.620	9.700	9.610	10.14	111,800	1,095,508	9.7988	9.620	9.620	9.700	9.610	10.14	111,800	9.7988	-4.94%
2023-07-03	10.12	10.02	10.12	9.420	10.32	268,200	2,674,660	9.9726	10.12	10.02	10.12	9.420	10.32	268,200	9.9726	7.55%
2023-06-30	9.410	9.360	9.490	8.950	9.990	328,600	3,156,900	9.6071	9.410	9.360	9.490	8.950	9.990	328,600	9.6071	5.73%
2023-06-29	8.900	8.900	8.960	8.400	9.130	143,400	1,271,272	8.8652	8.900	8.900	8.960	8.400	9.130	143,400	8.8652	4.95%
2023-06-28	8.480	8.410	8.690	7.700	8.480	93,600	754,714	8.0632	8.480	8.410	8.690	7.700	8.480	93,600	8.0632	6.94%
2023-06-27	7.930	7.900	7.990	7.820	8.070	91,668	726,369	7.9239	7.930	7.900	7.990	7.820	8.070	91,668	7.9239	-1.61%
2023-06-26	8.060	8.060	8.090	7.940	8.100	127,200	1,017,836	8.0019	8.060	8.060	8.090	7.940	8.100	127,200	8.0019	-3.82%
2023-06-23	8.380	8.330	8.380	8.300	8.400	25,400	211,736	8.3361	8.380	8.330	8.380	8.300	8.400	25,400	8.3361	0.96%
2023-06-21	8.300	8.300	8.310	8.010	8.380	49,000	404,166	8.2483	8.300	8.300	8.310	8.010	8.380	49,000	8.2483	-3.26%
2023-06-20	8.580	8.580	8.750	8.570	8.900	213,600	1,855,594	8.6872	8.580	8.580	8.750	8.570	8.900	213,600	8.6872	0.12%
2023-06-19	8.570	8.560	8.570	8.000	8.600	306,200	2,584,668	8.4411	8.570	8.560	8.570	8.000	8.600	306,200	8.4411	3.25%
2023-06-16	8.300	8.280	8.300	8.150	8.550	115,400	964,772	8.3602	8.300	8.280	8.300	8.150	8.550	115,400	8.3602	-1.89%
2023-06-15	8.460	8.290	8.460	7.990	8.480	216,600	1,776,504	8.2018	8.460	8.290	8.460	7.990	8.480	216,600	8.2018	4.44%
2023-06-14	8.100	7.970	8.100	7.760	8.100	158,400	1,268,940	8.0110	8.100	7.970	8.100	7.760	8.100	158,400	8.0110	1.50%
2023-06-13	7.980	7.970	7.980	7.960	8.350	67,000	541,188	8.0774	7.980	7.970	7.980	7.960	8.350	67,000	8.0774	0.25%
2023-06-12	7.960	7.900	7.960	7.800	8.100	80,800	643,250	7.9610	7.960	7.900	7.960	7.800	8.100	80,800	7.9610	-0.50%
2023-06-09	8.000	7.990	8.000	7.660	8.000	14,600	115,974	7.9434	8.000	7.990	8.000	7.660	8.000	14,600	7.9434	1.27%
2023-06-08	7.900	7.900	8.000	7.740	8.000	36,600	290,174	7.9283	7.900	7.900	8.000	7.740	8.000	36,600	7.9283	-2.95%
2023-06-07	8.140	7.950	8.140	7.640	8.200	278,400	2,231,404	8.0151	8.140	7.950	8.140	7.640	8.200	278,400	8.0151	6.41%
2023-06-06	7.650	7.650	7.680	7.340	7.690	87,400	659,198	7.5423	7.650	7.650	7.680	7.340	7.690	87,400	7.5423	2.68%
2023-06-05	7.450	7.420	7.450	7.270	7.760	166,800	1,238,864	7.4272	7.450	7.420	7.450	7.270	7.760	166,800	7.4272	-3.87%
2023-06-02	7.750	7.730	7.750	7.650	7.990	66,000	515,540	7.8112	7.750	7.730	7.750	7.650	7.990	66,000	7.8112	-0.90%
2023-06-01	7.820	7.820	7.830	7.620	8.330	191,208	1,520,873	7.9540	7.820	7.820	7.830	7.620	8.330	191,208	7.9540	-5.90%
2023-05-31	8.310	8.300	8.310	8.310	8.980	945,800	7,887,481	8.3395	8.310	8.300	8.310	8.310	8.980	945,800	8.3395	-7.67%
2023-05-30	9.000	8.760	9.000	8.560	9.000	142,600	1,269,990	8.9060	9.000	8.760	9.000	8.560	9.000	142,600	8.9060	2.16%
2023-05-29	8.810	8.610	8.810	8.360	8.980	169,400	1,468,131	8.6667	8.810	8.610	8.810	8.360	8.980	169,400	8.6667	2.56%
2023-05-25	8.590	8.390	8.590	8.320	8.800	200,200	1,701,486	8.4989	8.590	8.390	8.590	8.320	8.800	200,200	8.4989	-2.39%
2023-05-24	8.800	8.790	8.800	8.480	8.990	191,800	1,671,109	8.7128	8.800	8.790	8.800	8.480	8.990	191,800	8.7128	-2.11%
2023-05-23	8.990	8.890	8.990	8.920	9.060	175,800	1,579,010	8.9819	8.990	8.890	8.990	8.920	9.060	175,800	8.9819	-3.54%
2023-05-22	9.320	9.180	9.320	8.860	9.380	259,200	2,389,296	9.2180	9.320	9.180	9.320	8.860	9.380	259,200	9.2180	5.19%
2023-05-19	8.860	8.860	8.880	8.430	8.990	274,600	2,371,451	8.6360	8.860	8.860	8.880	8.430	8.990	274,600	8.6360	0.68%
2023-05-18	8.800	8.700	8.800	8.460	8.870	231,600	2,000,289	8.6368	8.800	8.700	8.800	8.460	8.870	231,600	8.6368	0.23%
2023-05-17	8.780	8.680	8.780	8.610	8.930	180,600	1,581,180	8.7551	8.780	8.680	8.780	8.610	8.930	180,600	8.7551	-2.77%
2023-05-16	9.030	9.020	9.060	8.750	9.100	204,000	1,828,357	8.9625	9.030	9.020	9.060	8.750	9.100	204,000	8.9625	0.11%
2023-05-15	9.020	8.890	9.020	8.740	9.100	170,732	1,524,028	8.9264	9.020	8.890	9.020	8.740	9.100	170,732	8.9264	-0.88%
2023-05-12	9.100	9.070	9.100	8.710	9.100	281,000	2,531,777	9.0099	9.100	9.070	9.100	8.710	9.100	281,000	9.0099	4.36%
2023-05-11	8.720	8.720	8.910	8.690	9.000	47,200	414,060	8.7725	8.720	8.720	8.910	8.690	9.000	47,200	8.7725	-1.91%
2023-05-10	8.890	8.830	8.920	8.680	8.950	40,800	358,684	8.7913	8.890	8.830	8.920	8.680	8.950	40,800	8.7913	-0.56%
2023-05-09	8.940	8.830	9.000	8.840	9.330	40,400	363,341	8.9936	8.940	8.830	9.000	8.840	9.330	40,400	8.9936	-5.30%
2023-05-08	9.440	9.340	9.440	8.400	9.530	454,200	4,108,276	9.0451	9.440	9.340	9.440	8.400	9.530	454,200	9.0451	0.85%
2023-05-05	9.360	9.200	9.430	9.260	9.640	45,400	429,229	9.4544	9.360	9.200	9.430	9.260	9.640	45,400	9.4544	-1.58%
2023-05-04	9.510	9.410	9.450	9.080	9.540	89,600	841,780	9.3949	9.510	9.410	9.450	9.080	9.540	89,600	9.3949	4.74%
2023-05-03	9.080	9.060	9.250	9.040	9.550	36,400	335,180	9.2082	9.080	9.060	9.250	9.040	9.550	36,400	9.2082	-4.92%
2023-05-02	9.550	9.220	9.580	9.220	9.590	8,600	81,502	9.4770	9.550	9.220	9.580	9.220	9.590	8,600	9.4770	-0.52%
2023-04-28	9.600	9.330	9.600	9.140	9.600	164,000	1,538,332	9.3801	9.600	9.330	9.600	9.140	9.600	164,000	9.3801	1.69%
2023-04-27	9.440	9.440	9.590	9.130	9.540	120,600	1,128,740	9.3594	9.440	9.440	9.590	9.130	9.540	120,600	9.3594	0.75%
2023-04-26	9.370	9.210	9.290	9.140	9.400	62,800	581,933	9.2664	9.370	9.210	9.290	9.140	9.400	62,800	9.2664	1.30%
2023-04-25	9.250	9.110	9.250	8.990	9.440	150,200	1,375,853	9.1601	9.250	9.110	9.250	8.990	9.440	150,200	9.1601	1.09%
2023-04-24	9.150	9.060	9.200	8.940	9.470	191,400	1,748,360	9.1346	9.150	9.060	9.200	8.940	9.470	191,400	9.1346	-3.38%
2023-04-21	9.470	9.320	9.470	9.220	10.00	251,000	2,377,980	9.4740	9.470	9.320	9.470	9.220	10.00	251,000	9.4740	-5.30%
2023-04-20	10.00	9.970	10.00	9.580	10.40	359,000	3,581,214	9.9755	10.00	9.970	10.00	9.580	10.40	359,000	9.9755	-4.58%
2023-04-19	10.48	10.40	10.48	10.26	10.62	151,200	1,581,546	10.460	10.48	10.40	10.48	10.26	10.62	151,200	10.460	0.38%
2023-04-18	10.44	10.36	10.44	10.04	10.56	210,800	2,176,050	10.323	10.44	10.36	10.44	10.04	10.56	210,800	10.323	4.40%
2023-04-17	10.00	10.00	10.08	9.930	10.98	685,400	7,086,744	10.340	10.00	10.00	10.08	9.930	10.98	685,400	10.340	-8.09%
2023-04-14	10.88	10.88	10.96	10.68	11.04	183,200	1,991,444	10.870	10.88	10.88	10.96	10.68	11.04	183,200	10.870	-0.91%
2023-04-13	10.98	10.80	11.00	10.66	11.04	118,600	1,292,136	10.895	10.98	10.80	11.00	10.66	11.04	118,600	10.895	0.00%
2023-04-12	10.98	11.10	11.18	10.64	11.38	350,600	3,854,354	10.994	10.98	11.10	11.18	10.64	11.38	350,600	10.994	-2.49%
2023-04-11	11.26	11.20	11.26	11.08	11.38	70,600	791,186	11.207	11.26	11.20	11.26	11.08	11.38	70,600	11.207	1.62%
2023-04-06	11.08	11.06	11.20	11.06	11.28	54,200	607,416	11.207	11.08	11.06	11.20	11.06	11.28	54,200	11.207	-1.07%
2023-04-04	11.20	11.18	11.24	11.00	11.24	50,400	559,720	11.106	11.20	11.18	11.24	11.00	11.24	50,400	11.106	1.63%
2023-04-03	11.02	11.02	11.28	11.00	11.40	116,000	1,292,572	11.143	11.02	11.02	11.28	11.00	11.40	116,000	11.143	-3.33%
2023-03-31	11.40	11.36	11.46	11.36	11.62	49,000	561,932	11.468	11.40	11.36	11.46	11.36	11.62	49,000	11.468	0.35%
2023-03-30	11.36	11.30	11.36	11.02	11.60	79,400	899,968	11.335	11.36	11.30	11.36	11.02	11.60	79,400	11.335	-2.07%
2023-03-29	11.60	11.58	11.60	11.04	11.70	271,200	3,081,848	11.364	11.60	11.58	11.60	11.04	11.70	271,200	11.364	3.02%
2023-03-28	11.26	11.10	11.26	10.88	11.26	70,200	775,800	11.051	11.26	11.10	11.26	10.88	11.26	70,200	11.051	0.18%
2023-03-27	11.24	11.00	11.24	10.80	11.62	178,800	1,974,996	11.046	11.24	11.00	11.24	10.80	11.62	178,800	11.046	-2.26%
2023-03-24	11.50	11.00	11.50	10.98	11.70	268,000	3,026,472	11.293	11.50	11.00	11.50	10.98	11.70	268,000	11.293	-0.86%
2023-03-23	11.60	11.50	11.60	11.34	11.64	15,400	176,432	11.457	11.60	11.50	11.60	11.34	11.64	15,400	11.457	0.69%
2023-03-22	11.52	11.52	11.64	11.42	12.00	67,200	789,960	11.755	11.52	11.52	11.64	11.42	12.00	67,200	11.755	-1.71%
2023-03-21	11.72	11.26	11.80	10.90	11.80	82,400	935,528	11.353	11.72	11.26	11.80	10.90	11.80	82,400	11.353	5.97%
2023-03-20	11.06	11.00	11.24	10.70	11.50	170,600	1,871,144	10.968	11.06	11.00	11.24	10.70	11.50	170,600	10.968	-2.47%
2023-03-17	11.34	11.20	11.50	11.06	11.58	90,400	1,019,744	11.280	11.34	11.20	11.50	11.06	11.58	90,400	11.280	0.89%
2023-03-16	11.24	11.08	11.24	11.02	11.68	89,000	1,010,692	11.356	11.24	11.08	11.24	11.02	11.68	89,000	11.356	-4.58%
2023-03-15	11.78	11.76	12.04	11.76	12.20	295,600	3,549,232	12.007	11.78	11.76	12.04	11.76	12.20	295,600	12.007	1.73%
2023-03-14	11.58	11.50	11.56	11.38	12.08	76,000	888,952	11.697	11.58	11.50	11.56	11.38	12.08	76,000	11.697	-3.50%
2023-03-13	12.00	12.00	12.18	11.86	12.30	162,800	1,964,976	12.070	12.00	12.00	12.18	11.86	12.30	162,800	12.070	0.00%
2023-03-10	12.00	12.00	12.14	11.54	12.40	188,000	2,264,984	12.048	12.00	12.00	12.14	11.54	12.40	188,000	12.048	-1.96%
2023-03-09	12.24	12.00	12.18	11.52	12.60	197,400	2,390,456	12.110	12.24	12.00	12.18	11.52	12.60	197,400	12.110	3.55%
2023-03-08	11.82	11.50	11.84	10.52	12.10	199,400	2,320,672	11.638	11.82	11.50	11.84	10.52	12.10	199,400	11.638	3.14%
2023-03-07	11.46	11.46	11.54	11.46	12.00	246,800	2,886,360	11.695	11.46	11.46	11.54	11.46	12.00	246,800	11.695	-6.98%
2023-03-06	12.32	12.32	12.40	11.62	12.40	381,600	4,562,484	11.956	12.32	12.32	12.40	11.62	12.40	381,600	11.956	-0.16%
2023-03-03	12.34	12.34	12.36	11.74	12.54	509,000	6,206,168	12.193	12.34	12.34	12.36	11.74	12.54	509,000	12.193	4.22%
2023-03-02	11.84	11.84	11.88	11.16	12.26	415,800	4,884,732	11.748	11.84	11.84	11.88	11.16	12.26	415,800	11.748	1.89%
2023-03-01	11.62	11.60	11.62	10.48	11.96	575,200	6,587,252	11.452	11.62	11.60	11.62	10.48	11.96	575,200	11.452	10.67%
2023-02-28	10.50	10.50	10.54	10.36	10.80	30,200	320,268	10.605	10.50	10.50	10.54	10.36	10.80	30,200	10.605	-1.32%
2023-02-27	10.64	10.56	10.64	10.14	10.66	132,400	1,389,300	10.493	10.64	10.56	10.64	10.14	10.66	132,400	10.493	-0.19%
2023-02-24	10.66	10.54	10.72	10.34	10.80	102,800	1,077,992	10.486	10.66	10.54	10.72	10.34	10.80	102,800	10.486	-0.74%
2023-02-23	10.74	10.70	10.74	10.30	10.76	185,400	1,961,612	10.580	10.74	10.70	10.74	10.30	10.76	185,400	10.580	3.27%
2023-02-22	10.40	10.40	10.50	10.06	11.12	787,200	8,260,084	10.493	10.40	10.40	10.50	10.06	11.12	787,200	10.493	-5.80%
2023-02-21	11.04	11.02	11.14	10.90	11.72	342,400	3,822,908	11.165	11.04	11.02	11.14	10.90	11.72	342,400	11.165	-4.17%
2023-02-20	11.52	11.40	11.52	10.94	11.64	262,400	2,941,736	11.211	11.52	11.40	11.52	10.94	11.64	262,400	11.211	-1.20%
2023-02-17	11.66	11.16	11.66	11.22	12.10	246,200	2,869,180	11.654	11.66	11.16	11.66	11.22	12.10	246,200	11.654	-0.85%
2023-02-16	11.76	11.62	11.76	11.40	12.16	373,198	4,445,336	11.911	11.76	11.62	11.76	11.40	12.16	373,198	11.911	3.16%
2023-02-15	11.40	11.40	11.64	11.40	12.14	316,600	3,733,444	11.792	11.40	11.40	11.64	11.40	12.14	316,600	11.792	-4.52%
2023-02-14	11.94	11.94	11.98	11.24	12.24	574,400	6,860,260	11.943	11.94	11.94	11.98	11.24	12.24	574,400	11.943	6.23%
2023-02-13	11.24	11.24	11.60	10.80	12.48	860,000	9,929,352	11.546	11.24	11.24	11.60	10.80	12.48	860,000	11.546	0.18%
2023-02-10	11.22	11.22	11.36	11.20	12.96	1,937,600	22,926,852	11.833	11.22	11.22	11.36	11.20	12.96	1,937,600	11.833	-13.43%
2023-02-09	12.96	12.92	13.00	12.88	13.74	858,800	11,419,312	13.297	12.96	12.92	13.00	12.88	13.74	858,800	13.297	-0.31%
2023-02-08	13.00	12.92	13.00	12.26	13.62	1,610,830	21,435,054	13.307	13.00	12.92	13.00	12.26	13.62	1,610,830	13.307	6.04%
2023-02-07	12.26	12.10	12.26	11.72	12.74	398,400	4,910,700	12.326	12.26	12.10	12.26	11.72	12.74	398,400	12.326	4.61%
2023-02-06	11.72	11.72	11.76	11.72	12.50	234,000	2,793,271	11.937	11.72	11.72	11.76	11.72	12.50	234,000	11.937	-6.69%
2023-02-03	12.56	12.36	12.58	11.82	12.76	728,400	8,976,700	12.324	12.56	12.36	12.58	11.82	12.76	728,400	12.324	-3.24%
2023-02-02	12.98	12.90	12.98	10.90	13.04	985,000	12,220,152	12.406	12.98	12.90	12.98	10.90	13.04	985,000	12.406	19.08%
2023-02-01	10.90	10.82	10.90	9.810	10.92	434,200	4,522,052	10.415	10.90	10.82	10.90	9.810	10.92	434,200	10.415	11.11%
2023-01-31	9.810	9.760	9.880	9.600	9.850	93,600	908,650	9.7078	9.810	9.760	9.880	9.600	9.850	93,600	9.7078	-0.71%
2023-01-30	9.880	9.800	9.880	9.550	9.980	169,400	1,645,478	9.7136	9.880	9.800	9.880	9.550	9.980	169,400	9.7136	1.86%
2023-01-27	9.700	9.640	9.710	9.600	9.980	119,000	1,159,380	9.7427	9.700	9.640	9.710	9.600	9.980	119,000	9.7427	-2.02%
2023-01-26	9.900	9.830	9.900	8.970	10.00	540,800	5,150,498	9.5238	9.900	9.830	9.900	8.970	10.00	540,800	9.5238	10.37%
2023-01-20	8.970	8.900	8.970	8.800	8.990	73,200	651,472	8.8999	8.970	8.900	8.970	8.800	8.990	73,200	8.8999	-0.66%
2023-01-19	9.030	9.030	9.050	8.590	9.030	203,600	1,776,238	8.7242	9.030	9.030	9.050	8.590	9.030	203,600	8.7242	2.61%
2023-01-18	8.800	8.800	8.860	8.510	8.950	141,600	1,243,922	8.7848	8.800	8.800	8.860	8.510	8.950	141,600	8.7848	-1.57%
2023-01-17	8.940	8.920	8.940	8.090	8.940	642,800	5,439,700	8.4625	8.940	8.920	8.940	8.090	8.940	642,800	8.4625	10.37%
2023-01-16	8.100	8.100	8.200	8.000	8.250	273,400	2,222,264	8.1283	8.100	8.100	8.200	8.000	8.250	273,400	8.1283	0.62%
2023-01-13	8.050	8.010	8.050	8.010	8.210	225,000	1,827,882	8.1239	8.050	8.010	8.050	8.010	8.210	225,000	8.1239	0.25%
2023-01-12	8.030	7.990	8.030	7.940	8.030	66,800	533,984	7.9938	8.030	7.990	8.030	7.940	8.030	66,800	7.9938	0.00%
2023-01-11	8.030	8.030	8.070	7.990	8.260	120,800	974,590	8.0678	8.030	8.030	8.070	7.990	8.260	120,800	8.0678	-0.62%
2023-01-10	8.080	8.070	8.080	7.910	8.410	432,200	3,524,542	8.1549	8.080	8.070	8.080	7.910	8.410	432,200	8.1549	2.15%
2023-01-09	7.910	7.900	7.990	7.730	8.100	214,600	1,710,984	7.9729	7.910	7.900	7.990	7.730	8.100	214,600	7.9729	0.76%
2023-01-06	7.850	7.700	7.850	7.690	7.860	305,400	2,381,600	7.7983	7.850	7.700	7.850	7.690	7.860	305,400	7.7983	4.67%
2023-01-05	7.500	7.460	7.540	7.310	7.500	153,800	1,148,074	7.4647	7.500	7.460	7.540	7.310	7.500	153,800	7.4647	0.00%
2023-01-04	7.500	7.430	7.500	7.290	7.500	58,000	428,532	7.3885	7.500	7.430	7.500	7.290	7.500	58,000	7.3885	1.35%
2023-01-03	7.400	7.330	7.400	7.280	7.490	39,600	290,836	7.3443	7.400	7.330	7.400	7.280	7.490	39,600	7.3443	-1.33%
2022-12-30	7.500	7.450	7.500	7.390	7.800	111,200	835,532	7.5138	7.500	7.450	7.500	7.390	7.800	111,200	7.5138	1.35%
2022-12-29	7.400	7.390	7.440	7.380	7.640	111,400	838,932	7.5308	7.400	7.390	7.440	7.380	7.640	111,400	7.5308	-3.01%
2022-12-28	7.630	7.620	7.630	7.610	7.720	87,800	674,666	7.6841	7.630	7.620	7.630	7.610	7.720	87,800	7.6841	-0.65%
2022-12-23	7.680	7.680	7.780	7.540	7.850	96,200	737,722	7.6686	7.680	7.680	7.780	7.540	7.850	96,200	7.6686	-1.66%
2022-12-22	7.810	7.730	7.850	7.800	7.900	82,600	647,866	7.8434	7.810	7.730	7.850	7.800	7.900	82,600	7.8434	-0.76%
2022-12-21	7.870	7.830	7.870	7.700	7.930	84,000	661,702	7.8774	7.870	7.830	7.870	7.700	7.930	84,000	7.8774	1.68%
2022-12-20	7.740	7.740	7.780	7.680	7.910	90,800	702,522	7.7370	7.740	7.740	7.780	7.680	7.910	90,800	7.7370	-2.27%
2022-12-19	7.920	7.730	7.960	7.920	8.030	148,000	1,182,894	7.9925	7.920	7.730	7.960	7.920	8.030	148,000	7.9925	-0.13%
2022-12-16	7.930	7.930	8.000	7.740	8.010	98,600	776,978	7.8801	7.930	7.930	8.000	7.740	8.010	98,600	7.8801	0.25%
2022-12-15	7.910	7.900	7.940	7.820	8.010	98,000	779,796	7.9571	7.910	7.900	7.940	7.820	8.010	98,000	7.9571	-0.88%
2022-12-14	7.980	7.980	8.000	7.810	8.090	94,800	756,990	7.9851	7.980	7.980	8.000	7.810	8.090	94,800	7.9851	0.38%
2022-12-13	7.950	7.950	7.990	7.700	8.000	195,000	1,544,388	7.9199	7.950	7.950	7.990	7.700	8.000	195,000	7.9199	2.32%
2022-12-12	7.770	7.750	7.870	7.380	8.020	246,400	1,878,584	7.6241	7.770	7.750	7.870	7.380	8.020	246,400	7.6241	-4.07%
2022-12-09	8.100	8.040	8.100	7.550	8.200	614,200	4,945,046	8.0512	8.100	8.040	8.100	7.550	8.200	614,200	8.0512	7.28%
2022-12-08	7.550	7.550	7.610	7.030	7.740	565,400	4,292,436	7.5919	7.550	7.550	7.610	7.030	7.740	565,400	7.5919	7.40%
2022-12-07	7.030	7.030	7.050	6.300	7.330	541,400	3,710,042	6.8527	7.030	7.030	7.050	6.300	7.330	541,400	6.8527	10.71%
2022-12-06	6.350	6.300	6.360	6.300	6.440	89,000	564,956	6.3478	6.350	6.300	6.360	6.300	6.440	89,000	6.3478	-0.78%
2022-12-05	6.400	6.340	6.400	5.990	6.590	167,800	1,067,948	6.3644	6.400	6.340	6.400	5.990	6.590	167,800	6.3644	6.31%
2022-12-02	6.020	6.020	6.110	5.960	6.190	42,600	259,910	6.1012	6.020	6.020	6.110	5.960	6.190	42,600	6.1012	-1.95%
2022-12-01	6.140	6.140	6.200	5.960	6.200	91,800	560,690	6.1077	6.140	6.140	6.200	5.960	6.200	91,800	6.1077	0.82%
2022-11-30	6.090	6.010	6.090	6.080	6.170	65,800	402,704	6.1201	6.090	6.010	6.090	6.080	6.170	65,800	6.1201	-0.81%
2022-11-29	6.140	6.100	6.140	5.980	6.320	70,800	438,134	6.1883	6.140	6.100	6.140	5.980	6.320	70,800	6.1883	-0.97%
2022-11-28	6.200	6.000	6.200	5.880	6.200	88,600	532,110	6.0058	6.200	6.000	6.200	5.880	6.200	88,600	6.0058	0.81%
2022-11-25	6.150	6.020	6.150	5.830	6.480	79,800	482,844	6.0507	6.150	6.020	6.150	5.830	6.480	79,800	6.0507	2.67%
2022-11-24	5.990	5.990	6.210	5.870	6.060	111,200	662,668	5.9592	5.990	5.990	6.210	5.870	6.060	111,200	5.9592	-0.17%
2022-11-23	6.000	5.930	6.010	5.820	6.000	116,000	687,348	5.9254	6.000	5.930	6.010	5.820	6.000	116,000	5.9254	-0.17%
2022-11-22	6.010	6.010	6.030	6.000	6.190	102,400	622,642	6.0805	6.010	6.010	6.030	6.000	6.190	102,400	6.0805	-2.28%
2022-11-21	6.150	6.060	6.200	6.040	6.490	97,600	601,032	6.1581	6.150	6.060	6.200	6.040	6.490	97,600	6.1581	-1.76%
2022-11-18	6.260	6.260	6.330	6.210	6.570	86,800	552,514	6.3654	6.260	6.260	6.330	6.210	6.570	86,800	6.3654	-2.19%
2022-11-17	6.400	6.260	6.440	6.170	6.470	87,200	551,804	6.3280	6.400	6.260	6.440	6.170	6.470	87,200	6.3280	1.59%
2022-11-16	6.300	6.240	6.300	6.210	6.400	76,000	476,222	6.2661	6.300	6.240	6.300	6.210	6.400	76,000	6.2661	1.61%
2022-11-15	6.200	6.200	6.280	5.760	6.270	159,200	972,144	6.1064	6.200	6.200	6.280	5.760	6.270	159,200	6.1064	3.33%
2022-11-14	6.000	5.900	6.000	5.800	6.120	159,600	960,154	6.0160	6.000	5.900	6.000	5.800	6.120	159,600	6.0160	2.04%
2022-11-11	5.880	5.880	5.940	5.740	5.940	115,200	673,436	5.8458	5.880	5.880	5.940	5.740	5.940	115,200	5.8458	2.80%
2022-11-10	5.720	5.720	5.800	5.680	5.790	102,800	591,970	5.7585	5.720	5.720	5.800	5.680	5.790	102,800	5.7585	0.88%
2022-11-09	5.670	5.670	5.760	5.670	6.000	102,800	591,494	5.7538	5.670	5.670	5.760	5.670	6.000	102,800	5.7538	-3.41%
2022-11-08	5.870	5.800	5.880	5.800	5.940	77,600	458,686	5.9109	5.870	5.800	5.880	5.800	5.940	77,600	5.9109	-1.34%
2022-11-07	5.950	5.880	5.950	5.660	6.100	104,400	617,006	5.9100	5.950	5.880	5.950	5.660	6.100	104,400	5.9100	2.76%
2022-11-04	5.790	5.790	5.810	5.280	5.950	39,200	227,052	5.7921	5.790	5.790	5.810	5.280	5.950	39,200	5.7921	4.70%
2022-11-03	5.530	5.270	5.530	5.150	5.560	163,800	872,226	5.3249	5.530	5.270	5.530	5.150	5.560	163,800	5.3249	5.33%
2022-11-02	5.250	5.210	5.250	5.160	5.480	169,000	900,278	5.3271	5.250	5.210	5.250	5.160	5.480	169,000	5.3271	-0.38%
2022-11-01	5.270	5.270	5.490	5.100	5.500	232,000	1,215,792	5.2405	5.270	5.270	5.490	5.100	5.500	232,000	5.2405	2.33%
2022-10-31	5.150	5.150	5.270	5.020	5.580	210,600	1,128,562	5.3588	5.150	5.150	5.270	5.020	5.580	210,600	5.3588	-6.36%
2022-10-28	5.500	5.500	5.520	5.500	6.350	228,200	1,331,336	5.8341	5.500	5.500	5.520	5.500	6.350	228,200	5.8341	-13.79%
2022-10-27	6.380	6.280	6.380	6.090	6.410	242,400	1,504,082	6.2050	6.380	6.280	6.380	6.090	6.410	242,400	6.2050	7.23%
2022-10-26	5.950	5.950	6.000	5.770	6.590	169,200	1,020,124	6.0291	5.950	5.950	6.000	5.770	6.590	169,200	6.0291	2.76%
2022-10-25	5.790	5.790	5.800	5.730	5.840	177,000	1,025,222	5.7922	5.790	5.790	5.800	5.730	5.840	177,000	5.7922	0.52%
2022-10-24	5.760	5.760	5.800	5.650	5.860	178,200	1,023,478	5.7434	5.760	5.760	5.800	5.650	5.860	178,200	5.7434	-1.87%
2022-10-21	5.870	5.850	5.880	5.810	5.960	109,000	644,302	5.9110	5.870	5.850	5.880	5.810	5.960	109,000	5.9110	0.34%
2022-10-20	5.850	5.850	5.880	5.830	5.960	99,600	589,420	5.9179	5.850	5.850	5.880	5.830	5.960	99,600	5.9179	-1.85%
2022-10-19	5.960	5.950	5.970	5.910	6.200	114,600	691,762	6.0363	5.960	5.950	5.970	5.910	6.200	114,600	6.0363	1.71%
2022-10-18	5.860	5.800	5.860	5.790	6.170	155,200	906,004	5.8377	5.860	5.800	5.860	5.790	6.170	155,200	5.8377	1.38%
2022-10-17	5.780	5.780	5.800	5.680	5.800	92,200	532,748	5.7782	5.780	5.780	5.800	5.680	5.800	92,200	5.7782	-2.69%
2022-10-14	5.940	5.860	5.940	5.850	6.180	109,400	647,148	5.9154	5.940	5.860	5.940	5.850	6.180	109,400	5.9154	-0.17%
2022-10-13	5.950	5.940	5.950	5.940	6.020	67,800	403,774	5.9554	5.950	5.940	5.950	5.940	6.020	67,800	5.9554	1.88%
2022-10-12	5.840	5.830	5.840	5.750	5.980	103,200	600,824	5.8219	5.840	5.830	5.840	5.750	5.980	103,200	5.8219	0.34%
2022-10-11	5.820	5.820	5.840	5.740	5.970	106,200	619,740	5.8356	5.820	5.820	5.840	5.740	5.970	106,200	5.8356	-0.34%
2022-10-10	5.840	5.830	5.840	5.590	5.880	216,000	1,255,854	5.8141	5.840	5.830	5.840	5.590	5.880	216,000	5.8141	4.47%
2022-10-07	5.590	5.510	5.690	5.540	5.700	101,800	572,468	5.6235	5.590	5.510	5.690	5.540	5.700	101,800	5.6235	-2.10%
2022-10-06	5.710	5.720	5.810	5.660	5.900	196,000	1,132,430	5.7777	5.710	5.720	5.810	5.660	5.900	196,000	5.7777	-2.73%
2022-10-05	5.870	5.850	5.880	5.750	5.990	211,200	1,236,848	5.8563	5.870	5.850	5.880	5.750	5.990	211,200	5.8563	3.89%
2022-10-03	5.650	5.650	5.730	5.650	5.830	185,600	1,064,832	5.7372	5.650	5.650	5.730	5.650	5.830	185,600	5.7372	-1.74%
2022-09-30	5.750	5.720	5.840	5.720	5.940	187,200	1,100,376	5.8781	5.750	5.720	5.840	5.720	5.940	187,200	5.8781	-4.01%
2022-09-29	5.990	5.940	5.990	5.890	6.000	229,800	1,374,206	5.9800	5.990	5.940	5.990	5.890	6.000	229,800	5.9800	0.84%
2022-09-28	5.940	5.900	5.940	5.900	6.490	249,200	1,497,842	6.0106	5.940	5.900	5.940	5.900	6.490	249,200	6.0106	-3.41%
2022-09-27	6.150	6.150	6.160	5.900	6.400	200,200	1,241,464	6.2011	6.150	6.150	6.160	5.900	6.400	200,200	6.2011	-1.28%
2022-09-26	6.230	6.230	6.250	6.220	6.290	174,000	1,089,704	6.2627	6.230	6.230	6.250	6.220	6.290	174,000	6.2627	-1.11%
2022-09-23	6.300	6.300	6.340	6.300	6.630	178,400	1,139,676	6.3883	6.300	6.300	6.340	6.300	6.630	178,400	6.3883	-0.63%
2022-09-22	6.340	6.280	6.350	6.250	6.580	171,200	1,091,962	6.3783	6.340	6.280	6.350	6.250	6.580	171,200	6.3783	0.00%
2022-09-21	6.340	6.320	6.370	6.340	6.640	186,600	1,195,704	6.4078	6.340	6.320	6.370	6.340	6.640	186,600	6.4078	-0.78%
2022-09-20	6.390	6.380	6.410	6.360	6.420	171,600	1,097,220	6.3941	6.390	6.380	6.410	6.360	6.420	171,600	6.3941	-0.47%
2022-09-19	6.420	6.380	6.450	6.350	6.620	181,200	1,179,792	6.5110	6.420	6.380	6.450	6.350	6.620	181,200	6.5110	-1.53%
2022-09-16	6.520	6.460	6.520	6.450	6.570	169,000	1,103,514	6.5297	6.520	6.460	6.520	6.450	6.570	169,000	6.5297	-0.46%
2022-09-15	6.550	6.520	6.550	6.430	6.550	198,400	1,297,222	6.5384	6.550	6.520	6.550	6.430	6.550	198,400	6.5384	2.34%
2022-09-14	6.400	6.350	6.400	5.800	6.460	177,600	1,134,574	6.3884	6.400	6.350	6.400	5.800	6.460	177,600	6.3884	-1.54%
2022-09-13	6.500	6.270	6.500	5.880	6.650	197,400	1,282,976	6.4994	6.500	6.270	6.500	5.880	6.650	197,400	6.4994	-1.22%
2022-09-09	6.580	6.500	6.580	6.450	6.620	152,600	994,732	6.5186	6.580	6.500	6.580	6.450	6.620	152,600	6.5186	1.86%
2022-09-08	6.460	6.400	6.470	6.380	6.490	167,600	1,082,016	6.4559	6.460	6.400	6.470	6.380	6.490	167,600	6.4559	0.16%
2022-09-07	6.450	6.450	6.460	6.390	6.650	180,000	1,181,476	6.5638	6.450	6.450	6.460	6.390	6.650	180,000	6.5638	-3.15%
2022-09-06	6.660	6.600	6.700	6.550	6.730	168,800	1,122,606	6.6505	6.660	6.600	6.700	6.550	6.730	168,800	6.6505	0.00%
2022-09-05	6.660	6.650	6.680	6.660	6.740	132,800	889,996	6.7018	6.660	6.650	6.680	6.660	6.740	132,800	6.7018	-1.48%
2022-09-02	6.760	6.700	6.760	6.700	6.900	147,800	1,003,382	6.7888	6.760	6.700	6.760	6.700	6.900	147,800	6.7888	0.30%
2022-09-01	6.740	6.730	6.740	6.740	6.900	194,600	1,331,570	6.8426	6.740	6.730	6.740	6.740	6.900	194,600	6.8426	-2.18%
2022-08-31	6.890	6.830	6.890	6.820	6.930	296,400	2,042,884	6.8923	6.890	6.830	6.890	6.820	6.930	296,400	6.8923	0.00%
2022-08-30	6.890	6.810	6.890	6.800	6.930	114,200	787,388	6.8948	6.890	6.810	6.890	6.800	6.930	114,200	6.8948	0.44%
2022-08-29	6.860	6.860	6.900	6.720	6.860	164,400	1,116,086	6.7888	6.860	6.860	6.900	6.720	6.860	164,400	6.7888	0.88%
2022-08-26	6.800	6.800	6.820	6.700	6.840	113,800	773,362	6.7958	6.800	6.800	6.820	6.700	6.840	113,800	6.7958	0.29%
2022-08-25	6.780	6.770	6.780	6.770	6.900	108,800	742,964	6.8287	6.780	6.770	6.780	6.770	6.900	108,800	6.8287	-1.88%
2022-08-24	6.910	6.870	6.910	6.880	6.940	118,000	816,754	6.9216	6.910	6.870	6.910	6.880	6.940	118,000	6.9216	-0.29%
2022-08-23	6.930	6.900	6.930	6.920	6.980	85,400	592,534	6.9383	6.930	6.900	6.930	6.920	6.980	85,400	6.9383	0.14%
2022-08-22	6.920	6.910	6.930	6.910	6.960	111,800	774,872	6.9309	6.920	6.910	6.930	6.910	6.960	111,800	6.9309	-0.14%
2022-08-19	6.930	6.890	6.930	6.880	6.960	75,000	519,304	6.9241	6.930	6.890	6.930	6.880	6.960	75,000	6.9241	0.87%
2022-08-18	6.870	6.870	6.880	6.870	6.990	87,200	602,380	6.9080	6.870	6.870	6.880	6.870	6.990	87,200	6.9080	-0.15%
2022-08-17	6.880	6.880	6.890	6.870	6.970	56,800	392,214	6.9052	6.880	6.880	6.890	6.870	6.970	56,800	6.9052	-0.72%
2022-08-16	6.930	6.900	6.930	6.890	6.940	48,400	334,496	6.9111	6.930	6.900	6.930	6.890	6.940	48,400	6.9111	-1.00%
2022-08-15	7.000	6.920	7.000	6.870	7.430	34,400	240,584	6.9937	7.000	6.920	7.000	6.870	7.430	34,400	6.9937	1.74%
2022-08-12	6.880	6.800	6.870	6.800	7.000	7,400	51,294	6.9316	6.880	6.800	6.870	6.800	7.000	7,400	6.9316	0.00%
2022-08-11	6.880	6.880	6.950	6.880	7.000	6,400	44,702	6.9847	6.880	6.880	6.950	6.880	7.000	6,400	6.9847	-4.31%
2022-08-10	7.190	7.190	7.200	6.760	7.390	23,200	161,070	6.9427	7.190	7.190	7.200	6.760	7.390	23,200	6.9427	6.52%
2022-08-09	6.750	6.750	7.020	6.700	7.430	7,600	51,368	6.7589	6.750	6.750	7.020	6.700	7.430	7,600	6.7589	0.75%
2022-08-08	6.700	6.700	6.780	6.700	6.900	29,200	197,130	6.7510	6.700	6.700	6.780	6.700	6.900	29,200	6.7510	-3.18%
2022-08-05	6.920	6.910	7.050	6.890	7.100	26,400	182,914	6.9286	6.920	6.910	7.050	6.890	7.100	26,400	6.9286	-2.54%
2022-08-04	7.100	7.100	7.140	7.100	7.170	9,400	67,050	7.1330	7.100	7.100	7.140	7.100	7.170	9,400	7.1330	-1.80%
2022-08-03	7.230	7.000	7.230	6.920	7.400	4,200	29,522	7.0290	7.230	7.000	7.230	6.920	7.400	4,200	7.0290	4.78%
2022-08-02	6.900	6.850	6.900	6.690	7.800	78,000	533,836	6.8441	6.900	6.850	6.900	6.690	7.800	78,000	6.8441	-4.03%
2022-08-01	7.190	7.190	7.200	7.190	7.390	33,800	243,544	7.2054	7.190	7.190	7.200	7.190	7.390	33,800	7.2054	-1.51%
2022-07-29	7.300	7.150	7.300	7.100	7.350	28,000	200,798	7.1714	7.300	7.150	7.300	7.100	7.350	28,000	7.1714	-0.27%
2022-07-28	7.320	7.320	7.400	7.320	7.420	24,400	179,488	7.3561	7.320	7.320	7.400	7.320	7.420	24,400	7.3561	-1.35%
2022-07-27	7.420	7.360	7.430	7.420	7.440	14,200	105,378	7.4210	7.420	7.360	7.430	7.420	7.440	14,200	7.4210	-0.27%
2022-07-26	7.440	7.350	7.440	7.350	7.500	21,000	155,768	7.4175	7.440	7.350	7.440	7.350	7.500	21,000	7.4175	1.22%
2022-07-25	7.350	7.350	7.400	7.350	7.430	16,000	118,218	7.3886	7.350	7.350	7.400	7.350	7.430	16,000	7.3886	-1.08%
2022-07-22	7.430	7.430	7.440	7.080	7.430	43,600	321,888	7.3828	7.430	7.430	7.440	7.080	7.430	43,600	7.3828	0.00%
2022-07-21	7.430	7.360	7.430	7.350	7.500	50,200	370,024	7.3710	7.430	7.360	7.430	7.350	7.500	50,200	7.3710	1.09%
2022-07-20	7.350	7.300	7.370	7.250	8.000	41,000	302,428	7.3763	7.350	7.300	7.370	7.250	8.000	41,000	7.3763	2.08%
2022-07-19	7.200	7.020	7.200	7.020	7.200	14,200	100,608	7.0851	7.200	7.020	7.200	7.020	7.200	14,200	7.0851	1.98%
2022-07-18	7.060	7.040	7.080	7.040	7.500	16,000	114,682	7.1676	7.060	7.040	7.080	7.040	7.500	16,000	7.1676	0.28%
2022-07-15	7.040	7.040	7.100	7.000	7.380	48,000	339,366	7.0701	7.040	7.040	7.100	7.000	7.380	48,000	7.0701	-4.74%
2022-07-14	7.390	7.240	7.390	7.200	7.400	25,000	181,740	7.2696	7.390	7.240	7.390	7.200	7.400	25,000	7.2696	-0.14%
2022-07-13	7.400	7.400	7.470	7.380	7.500	42,000	311,768	7.4230	7.400	7.400	7.470	7.380	7.500	42,000	7.4230	-0.94%
2022-07-12	7.470	7.430	7.450	7.410	7.500	30,600	228,846	7.4786	7.470	7.430	7.450	7.410	7.500	30,600	7.4786	-0.40%
2022-07-11	7.500	7.470	7.500	7.450	7.530	41,600	311,892	7.4974	7.500	7.470	7.500	7.450	7.530	41,600	7.4974	-0.40%
2022-07-08	7.530	7.540	7.590	7.530	7.690	49,000	371,944	7.5907	7.530	7.540	7.590	7.530	7.690	49,000	7.5907	-0.92%
2022-07-07	7.600	7.600	7.670	7.600	7.700	126,200	961,942	7.6224	7.600	7.600	7.670	7.600	7.700	126,200	7.6224	-1.30%
2022-07-06	7.700	7.630	7.700	7.630	7.890	147,800	1,135,878	7.6852	7.700	7.630	7.700	7.630	7.890	147,800	7.6852	0.92%
2022-07-05	7.630	7.630	7.660	7.630	7.770	133,600	1,027,756	7.6928	7.630	7.630	7.660	7.630	7.770	133,600	7.6928	-0.91%
2022-07-04	7.700	7.650	7.700	7.650	7.770	169,000	1,300,896	7.6976	7.700	7.650	7.700	7.650	7.770	169,000	7.6976	0.79%
2022-06-30	7.640	7.640	7.740	7.520	7.750	246,200	1,887,436	7.6663	7.640	7.640	7.740	7.520	7.750	246,200	7.6663	-0.65%
2022-06-29	7.690	7.670	7.690	7.450	8.180	234,800	1,795,070	7.6451	7.690	7.670	7.690	7.450	8.180	234,800	7.6451	3.22%
2022-06-28	7.450	7.450	7.500	7.390	7.540	170,600	1,271,490	7.4530	7.450	7.450	7.500	7.390	7.540	170,600	7.4530	0.68%
2022-06-27	7.400	7.390	7.400	7.370	7.500	179,600	1,336,892	7.4437	7.400	7.390	7.400	7.370	7.500	179,600	7.4437	0.00%
2022-06-24	7.400	7.400	7.430	7.360	7.480	161,000	1,194,116	7.4169	7.400	7.400	7.430	7.360	7.480	161,000	7.4169	0.14%
2022-06-23	7.390	7.380	7.390	7.380	7.500	69,400	515,782	7.4320	7.390	7.380	7.390	7.380	7.500	69,400	7.4320	-1.47%
2022-06-22	7.500	7.490	7.500	7.490	7.870	74,200	562,594	7.5821	7.500	7.490	7.500	7.490	7.870	74,200	7.5821	-1.06%
2022-06-21	7.580	7.580	7.600	7.500	7.590	54,200	410,022	7.5650	7.580	7.580	7.600	7.500	7.590	54,200	7.5650	0.80%
2022-06-20	7.520	7.500	7.520	7.360	7.590	59,000	442,866	7.5062	7.520	7.500	7.520	7.360	7.590	59,000	7.5062	0.27%
2022-06-17	7.500	7.450	7.500	7.400	7.700	28,800	214,704	7.4550	7.500	7.450	7.500	7.400	7.700	28,800	7.4550	0.67%
2022-06-16	7.450	7.350	7.480	7.220	7.900	101,600	761,748	7.4975	7.450	7.350	7.480	7.220	7.900	101,600	7.4975	0.54%
2022-06-15	7.410	7.400	7.640	7.390	7.720	127,000	958,794	7.5496	7.410	7.400	7.640	7.390	7.720	127,000	7.5496	-1.85%
2022-06-14	7.550	7.500	7.550	7.370	7.650	59,000	443,536	7.5176	7.550	7.500	7.550	7.370	7.650	59,000	7.5176	-0.66%
2022-06-13	7.600	7.600	7.620	7.300	8.000	102,200	784,196	7.6732	7.600	7.600	7.620	7.300	8.000	102,200	7.6732	-3.18%
2022-06-10	7.850	7.820	7.850	7.800	8.000	115,400	907,276	7.8620	7.850	7.820	7.850	7.800	8.000	115,400	7.8620	-1.26%
2022-06-09	7.950	7.800	7.950	7.600	8.150	174,000	1,366,830	7.8553	7.950	7.800	7.950	7.600	8.150	174,000	7.8553	0.63%
2022-06-08	7.900	7.900	7.930	7.650	8.150	169,400	1,333,728	7.8732	7.900	7.900	7.930	7.650	8.150	169,400	7.8732	0.00%
2022-06-07	7.900	7.820	7.900	7.290	8.000	223,800	1,741,878	7.7832	7.900	7.820	7.900	7.290	8.000	223,800	7.7832	1.02%
2022-06-06	7.820	7.720	7.810	6.810	7.930	421,200	3,119,084	7.4052	7.820	7.720	7.810	6.810	7.930	421,200	7.4052	15.00%
2022-06-02	6.800	6.800	6.820	6.370	6.800	152,600	1,021,416	6.6934	6.800	6.800	6.820	6.370	6.800	152,600	6.6934	6.75%
2022-06-01	6.370	6.360	6.470	6.370	6.520	109,800	710,998	6.4754	6.370	6.360	6.470	6.370	6.520	109,800	6.4754	-2.00%
2022-05-31	6.500	6.420	6.500	6.360	6.500	41,600	269,776	6.4850	6.500	6.420	6.500	6.360	6.500	41,600	6.4850	0.15%
2022-05-30	6.490	6.400	6.490	6.300	6.490	41,400	265,918	6.4231	6.490	6.400	6.490	6.300	6.490	41,400	6.4231	1.41%
2022-05-27	6.400	6.400	6.410	6.250	6.480	73,800	469,324	6.3594	6.400	6.400	6.410	6.250	6.480	73,800	6.3594	1.11%
2022-05-26	6.330	6.230	6.330	6.200	6.500	17,200	108,830	6.3273	6.330	6.230	6.330	6.200	6.500	17,200	6.3273	-1.56%
2022-05-25	6.430	6.350	6.430	6.350	6.460	8,600	55,076	6.4042	6.430	6.350	6.430	6.350	6.460	8,600	6.4042	-0.46%
2022-05-24	6.460	6.450	6.480	6.260	6.500	46,200	295,780	6.4022	6.460	6.450	6.480	6.260	6.500	46,200	6.4022	1.10%
2022-05-23	6.390	6.390	6.440	6.200	6.500	21,600	135,420	6.2694	6.390	6.390	6.440	6.200	6.500	21,600	6.2694	0.16%
2022-05-20	6.380	6.190	6.380	6.150	6.400	76,000	481,894	6.3407	6.380	6.190	6.380	6.150	6.400	76,000	6.3407	4.42%
2022-05-19	6.110	6.060	6.250	6.100	6.300	168,000	1,037,440	6.1752	6.110	6.060	6.250	6.100	6.300	168,000	6.1752	-2.55%
2022-05-18	6.270	6.240	6.300	6.140	6.600	18,400	117,692	6.3963	6.270	6.240	6.300	6.140	6.600	18,400	6.3963	-1.88%
2022-05-17	6.390	6.220	6.390	6.190	6.500	93,600	591,888	6.3236	6.390	6.220	6.390	6.190	6.500	93,600	6.3236	3.23%
2022-05-16	6.190	6.030	6.190	5.290	6.230	73,800	452,752	6.1349	6.190	6.030	6.190	5.290	6.230	73,800	6.1349	-0.32%
2022-05-13	6.210	5.960	6.210	5.680	6.250	214,600	1,266,448	5.9014	6.210	5.960	6.210	5.680	6.250	214,600	5.9014	4.37%
2022-05-12	5.950	5.840	5.950	5.840	6.010	122,000	721,860	5.9169	5.950	5.840	5.950	5.840	6.010	122,000	5.9169	-0.17%
2022-05-11	5.960	5.960	6.030	5.960	6.630	50,400	310,084	6.1525	5.960	5.960	6.030	5.960	6.630	50,400	6.1525	-0.83%
2022-05-10	6.010	6.010	6.090	5.810	6.230	61,600	367,728	5.9696	6.010	6.010	6.090	5.810	6.230	61,600	5.9696	-3.53%
2022-05-06	6.230	6.230	6.300	6.130	6.570	62,600	392,716	6.2734	6.230	6.230	6.300	6.130	6.570	62,600	6.2734	-5.18%
2022-05-05	6.570	6.500	6.580	6.450	6.580	26,200	171,376	6.5411	6.570	6.500	6.580	6.450	6.580	26,200	6.5411	2.18%
2022-05-04	6.430	6.420	6.590	6.080	6.590	34,400	221,438	6.4372	6.430	6.420	6.590	6.080	6.590	34,400	6.4372	-1.23%
2022-05-03	6.510	6.510	6.520	6.420	6.600	27,800	179,486	6.4563	6.510	6.510	6.520	6.420	6.600	27,800	6.4563	-1.36%
2022-04-29	6.600	6.530	6.600	6.210	6.700	139,000	906,444	6.5212	6.600	6.530	6.600	6.210	6.700	139,000	6.5212	3.94%
2022-04-28	6.350	6.350	6.420	6.140	6.430	252,000	1,599,154	6.3458	6.350	6.350	6.420	6.140	6.430	252,000	6.3458	3.42%
2022-04-27	6.140	6.130	6.200	6.020	6.200	28,000	170,826	6.1009	6.140	6.130	6.200	6.020	6.200	28,000	6.1009	2.33%
2022-04-26	6.000	6.000	6.120	6.000	6.450	485,200	2,968,340	6.1178	6.000	6.000	6.120	6.000	6.450	485,200	6.1178	-5.66%
2022-04-25	6.360	6.350	6.380	6.030	6.680	235,600	1,474,996	6.2606	6.360	6.350	6.380	6.030	6.680	235,600	6.2606	-5.07%
2022-04-22	6.700	6.660	6.700	6.580	6.900	146,600	983,678	6.7099	6.700	6.660	6.700	6.580	6.900	146,600	6.7099	-1.47%
2022-04-21	6.800	6.800	6.830	6.780	7.000	55,200	378,450	6.8560	6.800	6.800	6.830	6.780	7.000	55,200	6.8560	-1.16%
2022-04-20	6.880	6.850	7.000	6.850	7.100	133,800	928,324	6.9381	6.880	6.850	7.000	6.850	7.100	133,800	6.9381	-2.41%
2022-04-19	7.050	7.030	7.060	6.900	7.200	100,400	706,618	7.0380	7.050	7.030	7.060	6.900	7.200	100,400	7.0380	-1.26%
2022-04-14	7.140	7.200	7.280	7.050	7.200	77,600	555,294	7.1559	7.140	7.200	7.280	7.050	7.200	77,600	7.1559	1.13%
2022-04-13	7.060	7.050	7.060	7.050	7.180	92,800	659,348	7.1050	7.060	7.050	7.060	7.050	7.180	92,800	7.1050	-1.26%
2022-04-12	7.150	7.150	7.260	7.020	7.450	170,600	1,226,072	7.1868	7.150	7.150	7.260	7.020	7.450	170,600	7.1868	1.13%
2022-04-11	7.070	7.010	7.070	7.010	7.300	192,400	1,362,496	7.0816	7.070	7.010	7.070	7.010	7.300	192,400	7.0816	-1.53%
2022-04-08	7.180	7.180	7.200	7.100	7.280	326,000	2,362,504	7.2469	7.180	7.180	7.200	7.100	7.280	326,000	7.2469	0.42%
2022-04-07	7.150	7.020	7.190	7.020	7.220	106,400	754,766	7.0937	7.150	7.020	7.190	7.020	7.220	106,400	7.0937	-0.69%
2022-04-06	7.200	7.150	7.200	6.990	7.260	126,400	904,332	7.1545	7.200	7.150	7.200	6.990	7.260	126,400	7.1545	-0.83%
2022-04-04	7.260	7.200	7.260	6.850	7.480	219,200	1,592,618	7.2656	7.260	7.200	7.260	6.850	7.480	219,200	7.2656	5.99%
2022-04-01	6.850	6.850	6.880	6.680	7.080	305,200	2,090,082	6.8482	6.850	6.850	6.880	6.680	7.080	305,200	6.8482	-2.56%
2022-03-31	7.030	7.010	7.030	6.960	7.700	832,600	5,918,738	7.1087	7.030	7.010	7.030	6.960	7.700	832,600	7.1087	-5.00%
2022-03-30	7.400	7.370	7.400	7.330	7.450	157,200	1,160,416	7.3818	7.400	7.370	7.400	7.330	7.450	157,200	7.3818	0.95%
2022-03-29	7.330	7.330	7.350	6.970	7.400	445,000	3,238,570	7.2777	7.330	7.330	7.350	6.970	7.400	445,000	7.2777	6.23%
2022-03-28	6.900	6.900	6.980	6.820	7.190	523,872	3,639,663	6.9476	6.900	6.900	6.980	6.820	7.190	523,872	6.9476	-3.36%
2022-03-25	7.140	7.130	7.140	7.110	7.310	109,800	789,362	7.1891	7.140	7.130	7.140	7.110	7.310	109,800	7.1891	-1.92%
2022-03-24	7.280	7.280	7.340	7.100	7.480	168,200	1,230,544	7.3160	7.280	7.280	7.340	7.100	7.480	168,200	7.3160	0.00%
2022-03-23	7.280	7.200	7.280	7.150	7.580	366,800	2,665,478	7.2668	7.280	7.200	7.280	7.150	7.580	366,800	7.2668	2.54%
2022-03-22	7.100	7.100	7.260	7.100	7.800	1,701,200	12,346,236	7.2574	7.100	7.100	7.260	7.100	7.800	1,701,200	7.2574	-7.79%
2022-03-21	7.700	7.650	7.700	7.210	7.810	461,200	3,458,380	7.4987	7.700	7.650	7.700	7.210	7.810	461,200	7.4987	4.05%
2022-03-18	7.400	7.390	7.400	7.100	8.180	588,600	4,379,738	7.4409	7.400	7.390	7.400	7.100	8.180	588,600	7.4409	-6.09%
2022-03-17	7.880	7.870	7.880	7.480	7.960	774,600	5,990,910	7.7342	7.880	7.870	7.880	7.480	7.960	774,600	7.7342	12.57%
2022-03-16	7.000	6.800	7.000	6.490	7.280	433,200	3,037,128	7.0109	7.000	6.800	7.000	6.490	7.280	433,200	7.0109	1.30%
2022-03-15	6.910	7.100	7.340	6.750	8.190	256,800	1,963,614	7.6465	6.910	7.100	7.340	6.750	8.190	256,800	7.6465	-17.34%
2022-03-14	8.360	8.260	8.360	7.990	8.810	115,600	953,864	8.2514	8.360	8.260	8.360	7.990	8.810	115,600	8.2514	-4.89%
2022-03-11	8.790	8.610	8.830	8.500	8.890	77,600	671,238	8.6500	8.790	8.610	8.830	8.500	8.890	77,600	8.6500	-2.66%
2022-03-10	9.030	9.000	9.050	8.350	9.030	81,800	725,540	8.8697	9.030	9.000	9.050	8.350	9.030	81,800	8.8697	2.50%
2022-03-09	8.810	8.600	8.810	8.210	8.810	98,000	819,744	8.3647	8.810	8.600	8.810	8.210	8.810	98,000	8.3647	0.11%
2022-03-08	8.800	8.900	8.940	8.440	9.390	129,200	1,141,902	8.8383	8.800	8.900	8.940	8.440	9.390	129,200	8.8383	-5.58%
2022-03-07	9.320	9.320	9.610	9.320	9.980	104,800	1,003,682	9.5771	9.320	9.320	9.610	9.320	9.980	104,800	9.5771	-6.61%
2022-03-04	9.980	9.980	10.00	9.960	10.36	184,600	1,854,466	10.046	9.980	9.980	10.00	9.960	10.36	184,600	10.046	-4.41%
2022-03-03	10.44	10.44	10.46	9.950	10.50	66,600	690,358	10.366	10.44	10.44	10.46	9.950	10.50	66,600	10.366	4.92%
2022-03-02	9.950	9.940	9.970	9.880	10.38	433,800	4,341,208	10.007	9.950	9.940	9.970	9.880	10.38	433,800	10.007	-3.96%
2022-03-01	10.36	10.32	10.38	10.32	10.70	30,400	317,380	10.440	10.36	10.32	10.38	10.32	10.70	30,400	10.440	-0.58%
2022-02-28	10.42	10.42	10.58	10.40	10.88	555,000	5,865,128	10.568	10.42	10.42	10.58	10.40	10.88	555,000	10.568	-4.23%
2022-02-25	10.88	10.88	11.00	10.78	11.30	658,600	7,248,096	11.005	10.88	10.88	11.00	10.78	11.30	658,600	11.005	-1.09%
2022-02-24	11.00	11.00	11.02	11.00	11.40	48,800	547,188	11.213	11.00	11.00	11.02	11.00	11.40	48,800	11.213	-3.00%
2022-02-23	11.34	11.34	11.40	11.00	11.56	144,800	1,619,404	11.184	11.34	11.34	11.40	11.00	11.56	144,800	11.184	3.09%
2022-02-22	11.00	11.00	11.10	11.00	11.46	124,800	1,399,196	11.212	11.00	11.00	11.10	11.00	11.46	124,800	11.212	-4.18%
2022-02-21	11.48	11.48	11.50	11.20	11.60	129,800	1,483,212	11.427	11.48	11.48	11.50	11.20	11.60	129,800	11.427	2.50%
2022-02-18	11.20	11.20	11.42	11.02	11.50	65,600	744,128	11.343	11.20	11.20	11.42	11.02	11.50	65,600	11.343	0.00%
2022-02-17	11.20	11.20	11.38	10.70	11.46	299,000	3,367,220	11.262	11.20	11.20	11.38	10.70	11.46	299,000	11.262	6.06%
2022-02-16	10.56	10.56	10.70	10.52	10.82	102,200	1,089,796	10.663	10.56	10.56	10.70	10.52	10.82	102,200	10.663	0.57%
2022-02-15	10.50	10.50	10.60	10.30	10.68	203,400	2,136,276	10.503	10.50	10.50	10.60	10.30	10.68	203,400	10.503	0.00%
2022-02-14	10.50	10.50	10.68	10.32	10.80	36,800	387,100	10.519	10.50	10.50	10.68	10.32	10.80	36,800	10.519	-2.78%
2022-02-11	10.80	10.80	10.96	10.74	10.98	51,600	561,332	10.879	10.80	10.80	10.96	10.74	10.98	51,600	10.879	0.56%
2022-02-10	10.74	10.74	10.88	10.62	10.98	59,800	642,812	10.749	10.74	10.74	10.88	10.62	10.98	59,800	10.749	0.00%
2022-02-09	10.74	10.74	10.78	10.56	10.78	53,200	569,120	10.698	10.74	10.74	10.78	10.56	10.78	53,200	10.698	1.13%
2022-02-08	10.62	10.62	10.66	10.62	10.90	55,200	590,612	10.699	10.62	10.62	10.66	10.62	10.90	55,200	10.699	-2.39%
2022-02-07	10.88	10.88	10.94	10.86	11.00	52,600	573,080	10.895	10.88	10.88	10.94	10.86	11.00	52,600	10.895	-1.98%
2022-02-04	11.10	11.10	11.16	10.94	11.58	37,200	416,192	11.188	11.10	11.10	11.16	10.94	11.58	37,200	11.188	-4.31%
2022-01-31	11.60	11.28	11.60	10.00	11.70	70,800	779,840	11.015	11.60	11.28	11.60	10.00	11.70	70,800	11.015	13.95%
2022-01-28	10.18	10.14	10.18	9.980	10.54	163,600	1,651,852	10.097	10.18	10.14	10.18	9.980	10.54	163,600	10.097	-3.05%
2022-01-27	10.50	10.48	10.50	10.48	10.94	177,000	1,878,972	10.616	10.50	10.48	10.50	10.48	10.94	177,000	10.616	-4.02%
2022-01-26	10.94	10.96	11.00	10.90	11.50	378,200	4,188,268	11.074	10.94	10.96	11.00	10.90	11.50	378,200	11.074	-4.04%
2022-01-25	11.40	11.38	11.40	11.38	11.88	343,000	3,939,300	11.485	11.40	11.38	11.40	11.38	11.88	343,000	11.485	-4.84%
2022-01-24	11.98	11.94	12.00	11.90	12.38	318,800	3,861,792	12.114	11.98	11.94	12.00	11.90	12.38	318,800	12.114	-3.23%
2022-01-21	12.38	12.34	12.38	12.28	12.74	107,800	1,352,040	12.542	12.38	12.34	12.38	12.28	12.74	107,800	12.542	0.81%
2022-01-20	12.28	12.22	12.28	12.00	12.56	121,800	1,502,176	12.333	12.28	12.22	12.28	12.00	12.56	121,800	12.333	1.32%
2022-01-19	12.12	12.12	12.16	12.06	12.48	111,600	1,368,336	12.261	12.12	12.12	12.16	12.06	12.48	111,600	12.261	-2.42%
2022-01-18	12.42	12.40	12.52	12.18	12.66	88,400	1,098,612	12.428	12.42	12.40	12.52	12.18	12.66	88,400	12.428	-0.48%
2022-01-17	12.48	12.48	12.58	12.02	12.58	159,400	1,960,940	12.302	12.48	12.48	12.58	12.02	12.58	159,400	12.302	0.81%
2022-01-14	12.38	12.36	12.38	12.20	13.16	459,600	5,777,184	12.570	12.38	12.36	12.38	12.20	13.16	459,600	12.570	-5.93%
2022-01-13	13.16	13.00	13.16	12.92	14.08	675,000	9,075,516	13.445	13.16	13.00	13.16	12.92	14.08	675,000	13.445	-6.40%
2022-01-12	14.06	14.06	14.10	14.06	14.58	206,400	2,935,356	14.222	14.06	14.06	14.10	14.06	14.58	206,400	14.222	0.00%
2022-01-11	14.06	14.06	14.14	13.82	14.14	106,000	1,483,628	13.996	14.06	14.06	14.14	13.82	14.14	106,000	13.996	1.74%
2022-01-10	13.82	13.80	13.92	13.72	14.12	76,600	1,061,864	13.862	13.82	13.80	13.92	13.72	14.12	76,600	13.862	-0.58%
2022-01-07	13.90	13.90	13.92	13.72	14.10	74,000	1,034,744	13.983	13.90	13.90	13.92	13.72	14.10	74,000	13.983	1.46%
2022-01-06	13.70	13.70	13.86	13.50	14.72	726,000	10,124,364	13.945	13.70	13.70	13.86	13.50	14.72	726,000	13.945	-6.42%
2022-01-05	14.64	14.64	14.80	14.62	15.28	206,600	3,076,844	14.893	14.64	14.64	14.80	14.62	15.28	206,600	14.893	-4.06%
2022-01-04	15.26	15.24	15.26	15.26	16.24	354,800	5,572,656	15.706	15.26	15.24	15.26	15.26	16.24	354,800	15.706	-6.03%
2022-01-03	16.24	16.10	16.24	15.52	16.42	1,091,600	17,542,064	16.070	16.24	16.10	16.24	15.52	16.42	1,091,600	16.070	-1.10%
2021-12-31	16.42	16.42	16.48	15.00	16.48	1,998,800	31,791,476	15.905	16.42	16.42	16.48	15.00	16.48	1,998,800	15.905	9.03%
2021-12-30	15.06	15.06	15.08	14.76	15.22	936,800	14,089,032	15.040	15.06	15.06	15.08	14.76	15.22	936,800	15.040	0.80%
2021-12-29	14.94	14.94	15.00	14.54	15.00	791,400	11,756,272	14.855	14.94	14.94	15.00	14.54	15.00	791,400	14.855	-0.40%
2021-12-28	15.00	14.96	15.00	14.90	15.16	799,200	12,004,604	15.021	15.00	14.96	15.00	14.90	15.16	799,200	15.021	-1.06%
2021-12-24	15.16	15.16	15.18	14.96	15.26	865,800	13,061,048	15.086	15.16	15.16	15.18	14.96	15.26	865,800	15.086	-0.52%
2021-12-23	15.24	15.24	15.30	14.90	15.54	976,800	14,869,580	15.223	15.24	15.24	15.30	14.90	15.54	976,800	15.223	-1.30%
2021-12-22	15.44	15.44	15.46	15.14	15.62	1,029,000	15,832,736	15.387	15.44	15.44	15.46	15.14	15.62	1,029,000	15.387	1.05%
2021-12-21	15.28	15.28	15.30	14.86	15.48	877,600	13,357,944	15.221	15.28	15.28	15.30	14.86	15.48	877,600	15.221	1.46%
2021-12-20	15.06	15.06	15.08	14.50	15.16	1,165,600	17,326,288	14.865	15.06	15.06	15.08	14.50	15.16	1,165,600	14.865	1.21%
2021-12-17	14.88	14.80	14.88	14.60	15.08	1,270,200	18,916,784	14.893	14.88	14.80	14.88	14.60	15.08	1,270,200	14.893	-0.27%
2021-12-16	14.92	14.92	14.98	13.82	15.10	1,869,600	27,529,196	14.725	14.92	14.92	14.98	13.82	15.10	1,869,600	14.725	3.32%
2021-12-15	14.44	14.44	14.46	13.58	14.70	5,443,600	77,093,320	14.162	14.44	14.44	14.46	13.58	14.70	5,443,600	14.162	-3.09%
2021-12-14	14.90	14.90	14.94	13.76	15.40	26,639,200	395,163,084	14.834	14.90	14.90	14.94	13.76	15.40	26,639,200	14.834

Recommend Webb-site to a friend