Prices and Webb-site Total Returns

EEKA Fashion Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03709	2014-06-27			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
2026-06-26	4.650	4.630	4.650	4.550	4.980	628,617	2,941,330	4.6790	4.650	4.630	4.650	4.550	4.980	628,617	4.6790	-6.63%
2026-06-25	4.980	4.860	4.980	4.840	5.150	571,500	2,795,225	4.8910	4.980	4.860	4.980	4.840	5.150	571,500	4.8910	-0.40%
2026-06-24	5.000	4.960	5.030	4.950	5.050	170,000	849,656	4.9980	5.000	4.960	5.030	4.950	5.050	170,000	4.9980	0.00%
2026-06-23	5.000	4.990	5.000	4.950	5.220	490,000	2,469,625	5.0401	5.000	4.990	5.000	4.950	5.220	490,000	5.0401	-4.40%
2026-06-22	5.230	5.220	5.230	5.210	5.310	268,000	1,403,540	5.2371	5.230	5.220	5.230	5.210	5.310	268,000	5.2371	-1.32%
2026-06-18	5.300	5.300	5.310	5.180	5.420	708,000	3,707,835	5.2371	5.300	5.300	5.310	5.180	5.420	708,000	5.2371	-1.85%
2026-06-17	5.400	5.400	5.430	5.260	5.450	428,500	2,306,340	5.3824	5.400	5.400	5.430	5.260	5.450	428,500	5.3824	-1.10%
2026-06-16	5.460	5.400	5.460	5.400	5.560	448,000	2,444,110	5.4556	5.460	5.400	5.460	5.400	5.560	448,000	5.4556	-1.97%
2026-06-15	5.570	5.550	5.570	5.520	5.770	750,358	4,196,147	5.5922	5.570	5.550	5.570	5.520	5.770	750,358	5.5922	0.00%
2026-06-12	5.570	5.500	5.570	5.510	5.650	668,500	3,712,270	5.5531	5.570	5.500	5.570	5.510	5.650	668,500	5.5531	0.36%
2026-06-11	5.550	5.470	5.580	5.460	5.670	538,000	2,993,025	5.5632	5.550	5.470	5.580	5.460	5.670	538,000	5.5632	-1.07%
2026-06-10	5.610	5.560	5.610	5.550	5.690	371,500	2,091,380	5.6296	5.610	5.560	5.610	5.550	5.690	371,500	5.6296	-0.36%
2026-06-09	5.630	5.600	5.630	5.580	5.910	489,000	2,771,060	5.6668	5.630	5.600	5.630	5.580	5.910	489,000	5.6668	-2.76%
2026-06-08	6.140	5.940	5.960	5.820	6.290	676,000	4,022,195	5.9500	5.790	5.601	5.620	5.488	5.931	716,864	5.6108	3.19%
2026-06-05	5.950	5.950	6.020	5.910	6.020	486,000	2,892,365	5.9514	5.611	5.611	5.677	5.573	5.677	515,378	5.6121	-1.16%
2026-06-04	6.020	6.000	6.020	5.960	6.190	808,000	4,893,945	6.0569	5.677	5.658	5.677	5.620	5.837	856,843	5.7116	-0.33%
2026-06-03	6.040	6.000	6.040	6.000	6.330	292,500	1,808,790	6.1839	5.696	5.658	5.696	5.658	5.969	310,181	5.8314	-4.73%
2026-06-02	6.340	6.240	6.340	5.980	6.340	744,500	4,611,240	6.1937	5.979	5.884	5.979	5.639	5.979	789,504	5.8407	6.73%
2026-06-01	5.940	5.910	5.940	5.870	6.110	289,500	1,725,380	5.9599	5.601	5.573	5.601	5.535	5.762	307,000	5.6201	0.68%
2026-05-29	5.900	5.830	5.900	5.840	6.030	568,500	3,342,687	5.8798	5.564	5.498	5.564	5.507	5.686	602,865	5.5447	-0.84%
2026-05-28	5.950	5.950	5.970	5.940	6.080	234,500	1,404,135	5.9878	5.611	5.611	5.630	5.601	5.733	248,675	5.6465	0.00%
2026-05-27	5.950	5.940	5.950	5.890	6.130	162,000	967,273	5.9708	5.611	5.601	5.611	5.554	5.781	171,793	5.6305	-1.33%
2026-05-26	6.030	6.000	6.030	6.000	6.340	470,500	2,878,462	6.1179	5.686	5.658	5.686	5.658	5.979	498,941	5.7691	-4.89%
2026-05-22	6.340	6.300	6.340	6.130	6.370	356,000	2,203,237	6.1889	5.979	5.941	5.979	5.781	6.007	377,520	5.8361	3.09%
2026-05-21	6.150	6.120	6.170	6.110	6.290	468,999	2,916,983	6.2196	5.799	5.771	5.818	5.762	5.931	497,350	5.8651	-1.28%
2026-05-20	6.230	6.200	6.240	6.170	6.350	570,500	3,553,330	6.2284	5.875	5.847	5.884	5.818	5.988	604,986	5.8734	-2.04%
2026-05-19	6.360	6.320	6.360	6.240	6.450	404,999	2,567,553	6.3397	5.997	5.960	5.997	5.884	6.082	429,481	5.9783	0.16%
2026-05-18	6.350	6.300	6.350	6.200	6.380	500,500	3,148,581	6.2909	5.988	5.941	5.988	5.847	6.016	530,755	5.9323	0.16%
2026-05-15	6.340	6.290	6.340	6.250	6.370	409,000	2,575,017	6.2959	5.979	5.931	5.979	5.894	6.007	433,724	5.9370	0.63%
2026-05-14	6.300	6.300	6.370	6.250	6.410	380,500	2,403,409	6.3164	5.941	5.941	6.007	5.894	6.045	403,501	5.9564	-0.63%
2026-05-13	6.340	6.310	6.380	6.280	6.430	448,500	2,854,465	6.3645	5.979	5.950	6.016	5.922	6.063	475,611	6.0017	0.48%
2026-05-12	6.310	6.300	6.310	6.200	6.310	349,500	2,185,375	6.2529	5.950	5.941	5.950	5.847	5.950	370,627	5.8964	0.48%
2026-05-11	6.280	6.240	6.290	6.200	6.340	237,000	1,493,030	6.2997	5.922	5.884	5.931	5.847	5.979	251,326	5.9406	-0.32%
2026-05-08	6.300	6.300	6.320	6.230	6.350	499,500	3,133,687	6.2736	5.941	5.941	5.960	5.875	5.988	529,694	5.9160	-0.32%
2026-05-07	6.320	6.320	6.350	6.270	6.490	452,500	2,866,890	6.3357	5.960	5.960	5.988	5.913	6.120	479,853	5.9745	0.32%
2026-05-06	6.300	6.300	6.310	6.210	6.350	274,500	1,722,702	6.2758	5.941	5.941	5.950	5.856	5.988	291,093	5.9180	0.00%
2026-05-05	6.300	6.300	6.310	6.240	6.490	790,000	5,006,835	6.3378	5.941	5.941	5.950	5.884	6.120	837,755	5.9765	-1.25%
2026-05-04	6.380	6.380	6.390	6.330	6.640	786,500	5,043,215	6.4122	6.016	6.016	6.026	5.969	6.261	834,043	6.0467	-0.31%
2026-04-30	6.400	6.400	6.510	6.400	6.720	430,000	2,796,705	6.5040	6.035	6.035	6.139	6.035	6.337	455,993	6.1332	-4.19%
2026-04-29	6.680	6.610	6.680	6.450	6.680	678,000	4,439,960	6.5486	6.299	6.233	6.299	6.082	6.299	718,984	6.1753	3.41%
2026-04-28	6.460	6.420	6.460	6.420	6.510	459,498	2,974,793	6.4740	6.092	6.054	6.092	6.054	6.139	487,274	6.1050	-0.92%
2026-04-27	6.520	6.510	6.520	6.490	6.580	382,000	2,495,100	6.5317	6.148	6.139	6.148	6.120	6.205	405,092	6.1593	1.24%
2026-04-24	6.440	6.440	6.520	6.440	6.680	486,500	3,221,747	6.6223	6.073	6.073	6.148	6.073	6.299	515,908	6.2448	-1.38%
2026-04-23	6.530	6.530	6.550	6.330	6.800	1,048,014	6,862,213	6.5478	6.158	6.158	6.177	5.969	6.412	1,111,365	6.1746	0.62%
2026-04-22	6.490	6.490	6.580	6.490	6.740	992,000	6,555,025	6.6079	6.120	6.120	6.205	6.120	6.356	1,051,965	6.2312	-2.99%
2026-04-21	6.690	6.650	6.740	6.490	6.890	1,159,500	7,707,450	6.6472	6.309	6.271	6.356	6.120	6.497	1,229,591	6.2683	3.72%
2026-04-20	6.450	6.450	6.540	6.380	6.750	1,000,500	6,595,238	6.5919	6.082	6.082	6.167	6.016	6.365	1,060,979	6.2162	-3.30%
2026-04-17	6.670	6.630	6.670	6.470	6.850	1,184,000	7,829,616	6.6129	6.290	6.252	6.290	6.101	6.460	1,255,572	6.2359	1.06%
2026-04-16	6.600	6.470	6.610	6.390	6.800	1,483,500	9,738,664	6.5647	6.224	6.101	6.233	6.026	6.412	1,573,176	6.1904	3.12%
2026-04-15	6.400	6.400	6.460	6.250	6.550	1,181,500	7,533,661	6.3764	6.035	6.035	6.092	5.894	6.177	1,252,921	6.0129	0.95%
2026-04-14	6.340	6.340	6.440	6.160	6.500	1,558,500	9,815,585	6.2981	5.979	5.979	6.073	5.809	6.129	1,652,710	5.9391	2.92%
2026-04-13	6.160	6.160	6.170	6.150	6.850	2,791,916	17,378,248	6.2245	5.809	5.809	5.818	5.799	6.460	2,960,685	5.8697	-10.07%
2026-04-10	6.850	6.850	6.890	6.150	6.900	1,852,768	11,841,251	6.3911	6.460	6.460	6.497	5.799	6.507	1,964,766	6.0268	10.66%
2026-04-09	6.190	6.190	6.240	6.060	6.320	850,000	5,224,510	6.1465	5.837	5.837	5.884	5.715	5.960	901,382	5.7961	-0.80%
2026-04-08	6.240	6.210	6.240	6.220	6.600	754,500	4,744,960	6.2889	5.884	5.856	5.884	5.865	6.224	800,109	5.9304	-0.32%
2026-04-02	6.260	6.230	6.260	6.240	6.840	949,522	6,029,532	6.3501	5.903	5.875	5.903	5.884	6.450	1,006,920	5.9881	-2.95%
2026-04-01	6.450	6.430	6.450	6.430	6.710	892,500	5,847,755	6.5521	6.082	6.063	6.082	6.063	6.328	946,451	6.1786	-4.87%
2026-03-31	6.780	6.590	6.780	6.520	6.800	930,617	6,133,940	6.5913	6.394	6.214	6.394	6.148	6.412	986,872	6.2155	3.04%
2026-03-30	6.580	6.540	6.580	6.510	6.700	725,500	4,747,210	6.5434	6.205	6.167	6.205	6.139	6.318	769,356	6.1704	-1.35%
2026-03-27	6.670	6.630	6.670	6.570	6.780	425,500	2,851,007	6.7004	6.290	6.252	6.290	6.195	6.394	451,221	6.3184	0.91%
2026-03-26	6.610	6.600	6.660	6.610	6.760	644,000	4,301,345	6.6791	6.233	6.224	6.280	6.233	6.375	682,929	6.2984	-1.49%
2026-03-25	6.710	6.670	6.710	6.600	6.780	381,000	2,560,386	6.7202	6.328	6.290	6.328	6.224	6.394	404,031	6.3371	1.21%
2026-03-24	6.630	6.590	6.630	6.500	6.660	524,000	3,453,960	6.5915	6.252	6.214	6.252	6.129	6.280	555,675	6.2158	1.84%
2026-03-23	6.510	6.510	6.520	6.510	6.860	434,500	2,879,735	6.6277	6.139	6.139	6.148	6.139	6.469	460,765	6.2499	-3.56%
2026-03-20	6.750	6.710	6.750	6.720	6.970	920,500	6,301,505	6.8457	6.365	6.328	6.365	6.337	6.573	976,143	6.4555	-2.74%
2026-03-19	6.940	6.900	6.970	6.890	7.020	2,331,000	16,173,295	6.9384	6.544	6.507	6.573	6.497	6.620	2,471,907	6.5428	-0.72%
2026-03-18	6.990	6.920	6.990	6.920	7.170	2,721,300	18,981,507	6.9752	6.592	6.526	6.592	6.526	6.761	2,885,800	6.5776	0.58%
2026-03-17	6.950	6.950	7.020	6.950	7.100	2,389,620	16,741,358	7.0059	6.554	6.554	6.620	6.554	6.695	2,534,070	6.6065	0.00%
2026-03-16	6.950	6.920	6.950	6.630	7.020	2,800,840	19,015,411	6.7892	6.554	6.526	6.554	6.252	6.620	2,970,148	6.4022	3.42%
2026-03-13	6.720	6.680	6.720	6.610	6.840	2,347,157	15,735,629	6.7041	6.337	6.299	6.337	6.233	6.450	2,489,040	6.3220	-1.32%
2026-03-12	6.810	6.700	6.930	6.640	6.810	1,085,500	7,310,740	6.7349	6.422	6.318	6.535	6.261	6.422	1,151,117	6.3510	0.29%
2026-03-11	6.790	6.700	6.910	6.650	6.920	888,500	6,031,165	6.7880	6.403	6.318	6.516	6.271	6.526	942,209	6.4011	-1.59%
2026-03-10	6.900	6.890	6.900	6.810	7.210	1,215,280	8,454,139	6.9565	6.507	6.497	6.507	6.422	6.799	1,288,743	6.5600	-4.56%
2026-03-09	7.230	7.070	7.260	6.650	7.230	828,772	5,782,486	6.9772	6.818	6.667	6.846	6.271	6.818	878,870	6.5795	7.27%
2026-03-06	6.740	6.700	6.740	6.650	6.810	284,000	1,908,225	6.7191	6.356	6.318	6.356	6.271	6.422	301,168	6.3361	1.20%
2026-03-05	6.660	6.650	6.660	6.660	7.130	552,000	3,855,570	6.9847	6.280	6.271	6.280	6.280	6.724	585,368	6.5866	-2.06%
2026-03-04	6.800	6.750	6.800	6.560	6.800	746,423	4,982,141	6.6747	6.412	6.365	6.412	6.186	6.412	791,544	6.2942	1.04%
2026-03-03	6.730	6.710	6.740	6.720	7.060	635,500	4,388,745	6.9060	6.346	6.328	6.356	6.337	6.658	673,915	6.5123	-2.60%
2026-03-02	6.910	6.900	6.910	6.830	7.050	1,666,018	11,559,032	6.9381	6.516	6.507	6.516	6.441	6.648	1,766,727	6.5426	0.88%
2026-02-27	6.850	6.820	6.850	6.690	6.850	1,268,500	8,574,495	6.7596	6.460	6.431	6.460	6.309	6.460	1,345,180	6.3742	2.24%
2026-02-26	6.700	6.700	6.720	6.580	6.810	1,155,300	7,670,558	6.6395	6.318	6.318	6.337	6.205	6.422	1,225,137	6.2610	-1.76%
2026-02-25	6.820	6.810	6.820	6.800	7.100	381,700	2,617,322	6.8570	6.431	6.422	6.431	6.412	6.695	404,773	6.4661	-1.73%
2026-02-24	6.940	6.930	6.970	6.860	7.060	374,715	2,619,966	6.9919	6.544	6.535	6.573	6.469	6.658	397,366	6.5933	-0.57%
2026-02-23	6.980	6.930	6.980	6.900	7.080	500,500	3,504,327	7.0017	6.582	6.535	6.582	6.507	6.676	530,755	6.6025	0.00%
2026-02-20	6.980	6.940	6.980	6.950	7.100	255,000	1,785,675	7.0026	6.582	6.544	6.582	6.554	6.695	270,415	6.6035	-0.29%
2026-02-16	7.000	7.000	7.040	7.000	7.100	274,000	1,932,830	7.0541	6.601	6.601	6.639	6.601	6.695	290,563	6.6520	-0.99%
2026-02-13	7.070	7.070	7.110	6.920	7.170	1,005,500	7,086,070	7.0473	6.667	6.667	6.705	6.526	6.761	1,066,282	6.6456	0.86%
2026-02-12	7.010	7.010	7.020	7.010	7.220	479,717	3,392,561	7.0720	6.610	6.610	6.620	6.610	6.808	508,715	6.6689	-1.82%
2026-02-11	7.140	7.140	7.190	7.130	7.250	633,100	4,542,708	7.1753	6.733	6.733	6.780	6.724	6.837	671,370	6.7663	-1.92%
2026-02-10	7.280	7.210	7.280	7.170	7.360	1,032,100	7,506,261	7.2728	6.865	6.799	6.865	6.761	6.940	1,094,489	6.8582	1.96%
2026-02-09	7.140	7.130	7.140	7.080	7.160	884,000	6,294,727	7.1207	6.733	6.724	6.733	6.676	6.752	937,437	6.7148	1.56%
2026-02-06	7.030	6.980	7.030	6.980	7.110	1,452,500	10,224,872	7.0395	6.629	6.582	6.629	6.582	6.705	1,540,302	6.6382	-1.26%
2026-02-05	7.120	7.090	7.120	7.000	7.140	2,019,750	14,295,742	7.0780	6.714	6.686	6.714	6.601	6.733	2,141,842	6.6745	0.42%
2026-02-04	7.090	7.070	7.090	7.020	7.160	1,529,000	10,804,070	7.0661	6.686	6.667	6.686	6.620	6.752	1,621,427	6.6633	-0.56%
2026-02-03	7.130	7.120	7.130	7.030	7.160	1,205,500	8,567,569	7.1071	6.724	6.714	6.724	6.629	6.752	1,278,371	6.7019	0.85%
2026-02-02	7.070	7.050	7.070	6.980	7.070	574,000	4,029,520	7.0201	6.667	6.648	6.667	6.582	6.667	608,698	6.6199	0.00%
2026-01-30	7.070	7.020	7.070	6.960	7.080	760,500	5,352,462	7.0381	6.667	6.620	6.667	6.563	6.676	806,472	6.6369	-0.28%
2026-01-29	7.090	7.060	7.110	6.960	7.160	760,500	5,360,042	7.0480	6.686	6.658	6.705	6.563	6.752	806,472	6.6463	-0.28%
2026-01-28	7.110	7.080	7.110	7.020	7.210	830,000	5,907,570	7.1176	6.705	6.676	6.705	6.620	6.799	880,173	6.7118	-0.56%
2026-01-27	7.150	7.150	7.200	7.140	7.410	1,653,500	11,967,315	7.2376	6.742	6.742	6.790	6.733	6.988	1,753,453	6.8250	-2.99%
2026-01-26	7.370	7.350	7.370	7.300	7.510	507,000	3,737,340	7.3715	6.950	6.931	6.950	6.884	7.082	537,648	6.9513	-2.38%
2026-01-23	7.550	7.550	7.590	7.550	7.730	864,000	6,569,300	7.6034	7.120	7.120	7.157	7.120	7.289	916,228	7.1699	-1.44%
2026-01-22	7.660	7.630	7.660	7.580	7.740	1,122,152	8,598,739	7.6627	7.223	7.195	7.223	7.148	7.299	1,189,985	7.2259	2.13%
2026-01-21	7.500	7.500	7.550	7.430	7.590	1,776,510	13,294,016	7.4832	7.072	7.072	7.120	7.006	7.157	1,883,898	7.0567	0.67%
2026-01-20	7.450	7.440	7.450	7.450	7.590	582,809	4,363,040	7.4862	7.025	7.016	7.025	7.025	7.157	618,039	7.0595	-0.53%
2026-01-19	7.490	7.470	7.490	7.400	7.550	2,250,500	16,785,550	7.4586	7.063	7.044	7.063	6.978	7.120	2,386,541	7.0334	1.08%
2026-01-16	7.410	7.410	7.460	7.400	7.500	1,368,000	10,191,827	7.4502	6.988	6.988	7.035	6.978	7.072	1,450,694	7.0255	-0.54%
2026-01-15	7.450	7.440	7.450	7.450	7.550	562,000	4,212,010	7.4947	7.025	7.016	7.025	7.025	7.120	595,972	7.0675	-0.93%
2026-01-14	7.520	7.500	7.520	7.490	7.600	535,000	4,030,330	7.5333	7.091	7.072	7.091	7.063	7.167	567,340	7.1039	0.13%
2026-01-13	7.510	7.510	7.540	7.500	7.600	569,000	4,290,765	7.5409	7.082	7.082	7.110	7.072	7.167	603,396	7.1110	0.81%
2026-01-09	7.450	7.450	7.470	7.430	7.500	586,500	4,376,805	7.4626	7.025	7.025	7.044	7.006	7.072	621,953	7.0372	-0.27%
2026-01-08	7.470	7.430	7.480	7.410	7.570	619,000	4,622,860	7.4683	7.044	7.006	7.054	6.988	7.138	656,418	7.0426	-1.06%
2026-01-07	7.550	7.520	7.550	7.500	7.700	474,000	3,599,940	7.5948	7.120	7.091	7.120	7.072	7.261	502,653	7.1619	-1.95%
2026-01-06	7.700	7.660	7.730	7.620	7.760	981,500	7,535,375	7.6774	7.261	7.223	7.289	7.186	7.318	1,040,831	7.2398	0.52%
2026-01-05	7.660	7.650	7.660	7.550	7.720	1,029,500	7,867,810	7.6424	7.223	7.214	7.223	7.120	7.280	1,091,732	7.2067	1.19%
2025-12-31	7.570	7.530	7.580	7.470	7.630	951,000	7,185,480	7.5557	7.138	7.101	7.148	7.044	7.195	1,008,487	7.1250	1.47%
2025-12-30	7.460	7.460	7.480	7.410	7.650	1,233,500	9,217,648	7.4728	7.035	7.035	7.054	6.988	7.214	1,308,064	7.0468	-0.53%
2025-12-29	7.500	7.500	7.510	7.450	7.900	1,154,000	8,766,086	7.5963	7.072	7.072	7.082	7.025	7.450	1,223,758	7.1633	-4.94%
2025-12-24	7.890	7.810	7.890	7.770	7.890	573,408	4,478,212	7.8098	7.440	7.365	7.440	7.327	7.440	608,070	7.3646	0.38%
2025-12-23	7.860	7.860	7.870	7.860	8.040	733,290	5,796,663	7.9050	7.412	7.412	7.421	7.412	7.582	777,617	7.4544	-1.63%
2025-12-22	7.990	7.990	8.000	7.940	8.040	715,500	5,730,400	8.0089	7.535	7.535	7.544	7.487	7.582	758,751	7.5524	0.38%
2025-12-19	7.960	7.960	7.970	7.820	7.990	1,995,000	15,731,250	7.8853	7.506	7.506	7.516	7.374	7.535	2,115,596	7.4358	1.14%
2025-12-18	7.870	7.810	7.880	7.750	7.870	1,258,000	9,833,345	7.8166	7.421	7.365	7.431	7.308	7.421	1,334,045	7.3711	0.90%
2025-12-17	7.800	7.800	7.810	7.750	7.830	1,125,000	8,734,260	7.7638	7.355	7.355	7.365	7.308	7.384	1,193,005	7.3212	0.39%
2025-12-16	7.770	7.740	7.780	7.730	7.860	833,000	6,467,330	7.7639	7.327	7.299	7.337	7.289	7.412	883,354	7.3213	-2.02%
2025-12-15	7.930	7.920	7.930	7.780	7.960	604,262	4,760,274	7.8778	7.478	7.469	7.478	7.337	7.506	640,789	7.4288	1.41%
2025-12-12	7.820	7.770	7.820	7.730	7.820	663,500	5,157,832	7.7737	7.374	7.327	7.374	7.289	7.374	703,608	7.3305	0.90%
2025-12-11	7.750	7.700	7.750	7.700	7.840	719,500	5,594,610	7.7757	7.308	7.261	7.308	7.261	7.393	762,993	7.3325	-0.26%
2025-12-10	7.770	7.760	7.770	7.770	7.980	986,500	7,786,730	7.8933	7.327	7.318	7.327	7.327	7.525	1,046,133	7.4433	-1.89%
2025-12-09	7.920	7.850	7.920	7.820	7.930	760,926	6,003,641	7.8899	7.469	7.403	7.469	7.374	7.478	806,923	7.4402	0.00%
2025-12-08	7.920	7.900	7.920	7.870	7.990	748,352	5,948,463	7.9488	7.469	7.450	7.469	7.421	7.535	793,589	7.4956	0.00%
2025-12-05	7.920	7.910	7.920	7.910	8.140	778,000	6,214,865	7.9883	7.469	7.459	7.469	7.459	7.676	825,029	7.5329	-3.41%
2025-12-04	8.200	8.080	8.200	8.060	8.200	747,620	6,077,696	8.1294	7.733	7.619	7.733	7.601	7.733	792,813	7.6660	-0.12%
2025-12-03	8.210	8.130	8.210	8.140	8.290	702,000	5,746,005	8.1852	7.742	7.667	7.742	7.676	7.817	744,435	7.7186	-0.61%
2025-12-02	8.260	8.260	8.270	8.210	8.350	1,237,000	10,244,538	8.2818	7.789	7.789	7.799	7.742	7.874	1,311,775	7.8097	0.00%
2025-12-01	8.260	8.210	8.260	8.190	8.280	1,259,500	10,377,590	8.2395	7.789	7.742	7.789	7.723	7.808	1,335,636	7.7698	0.61%
2025-11-28	8.210	8.190	8.210	8.130	8.270	1,315,000	10,783,090	8.2001	7.742	7.723	7.742	7.667	7.799	1,394,491	7.7326	-0.36%
2025-11-27	8.240	8.210	8.240	8.200	8.270	576,000	4,742,300	8.2332	7.770	7.742	7.770	7.733	7.799	610,819	7.7638	0.37%
2025-11-26	8.210	8.200	8.210	8.090	8.340	961,500	7,874,225	8.1895	7.742	7.733	7.742	7.629	7.865	1,019,622	7.7227	1.99%
2025-11-25	8.050	8.050	8.080	8.020	8.180	929,000	7,515,450	8.0898	7.591	7.591	7.619	7.563	7.714	985,157	7.6287	-0.74%
2025-11-24	8.110	8.110	8.130	8.030	8.220	811,000	6,593,305	8.1298	7.648	7.648	7.667	7.572	7.751	860,024	7.6664	0.12%
2025-11-21	8.100	8.030	8.100	8.040	8.260	1,400,500	11,433,730	8.1640	7.638	7.572	7.638	7.582	7.789	1,485,159	7.6987	-2.88%
2025-11-20	8.340	8.340	8.430	8.270	8.460	1,393,000	11,664,685	8.3738	7.865	7.865	7.949	7.799	7.978	1,477,206	7.8965	0.12%
2025-11-19	8.330	8.230	8.330	8.070	8.350	1,656,000	13,581,645	8.2015	7.855	7.761	7.855	7.610	7.874	1,756,104	7.7340	1.83%
2025-11-18	8.180	8.180	8.190	8.100	8.440	1,453,500	12,131,370	8.3463	7.714	7.714	7.723	7.638	7.959	1,541,363	7.8705	-3.42%
2025-11-17	8.470	8.420	8.470	8.340	8.580	1,560,500	13,171,055	8.4403	7.987	7.940	7.987	7.865	8.091	1,654,831	7.9592	0.36%
2025-11-14	8.440	8.430	8.550	8.350	8.580	1,633,000	13,858,795	8.4867	7.959	7.949	8.063	7.874	8.091	1,731,713	8.0029	-1.17%
2025-11-13	8.540	8.520	8.540	8.200	8.600	2,309,500	19,367,177	8.3859	8.053	8.034	8.053	7.733	8.110	2,449,107	7.9079	2.28%
2025-11-12	8.350	8.350	8.420	8.260	8.600	2,110,899	17,977,161	8.5164	7.874	7.874	7.940	7.789	8.110	2,238,501	8.0309	-2.57%
2025-11-11	8.570	8.550	8.580	8.260	8.600	2,126,000	17,930,805	8.4341	8.081	8.063	8.091	7.789	8.110	2,254,515	7.9533	2.76%
2025-11-10	8.340	8.320	8.380	8.120	8.450	1,851,286	15,312,556	8.2713	7.865	7.846	7.902	7.657	7.968	1,963,194	7.7998	0.97%
2025-11-07	8.260	8.150	8.260	7.840	8.360	1,866,000	15,174,585	8.1321	7.789	7.685	7.789	7.393	7.883	1,978,798	7.6686	-0.36%
2025-11-06	8.290	8.290	8.320	8.190	8.350	1,956,022	16,219,663	8.2922	7.817	7.817	7.846	7.723	7.874	2,074,262	7.8195	-0.24%
2025-11-05	8.310	8.260	8.310	7.930	8.340	2,050,990	16,763,432	8.1733	7.836	7.789	7.836	7.478	7.865	2,174,970	7.7074	2.21%
2025-11-04	8.130	8.110	8.130	7.800	8.160	1,980,000	15,863,815	8.0120	7.667	7.648	7.667	7.355	7.695	2,099,689	7.5553	1.12%
2025-11-03	8.040	8.040	8.050	7.750	8.120	1,432,000	11,298,890	7.8903	7.582	7.582	7.591	7.308	7.657	1,518,563	7.4405	2.68%
2025-10-31	7.830	7.830	7.840	7.680	7.920	1,554,426	12,153,951	7.8189	7.384	7.384	7.393	7.242	7.469	1,648,390	7.3732	-0.51%
2025-10-30	7.870	7.850	7.880	7.630	8.080	1,557,000	12,209,480	7.8417	7.421	7.403	7.431	7.195	7.619	1,651,119	7.3947	0.38%
2025-10-28	7.840	7.840	7.870	7.740	8.240	1,365,500	10,790,693	7.9024	7.393	7.393	7.421	7.299	7.770	1,448,043	7.4519	-4.62%
2025-10-27	8.220	8.220	8.250	7.980	8.240	1,159,000	9,366,939	8.0819	7.751	7.751	7.780	7.525	7.770	1,229,060	7.6212	1.99%
2025-10-24	8.060	8.020	8.060	7.890	8.090	1,191,514	9,502,578	7.9752	7.601	7.563	7.601	7.440	7.629	1,263,540	7.5206	0.75%
2025-10-23	8.000	8.000	8.020	7.810	8.830	2,997,102	24,157,259	8.0602	7.544	7.544	7.563	7.365	8.327	3,178,274	7.6007	1.52%
2025-10-22	7.880	7.860	7.880	7.750	7.920	2,086,268	16,393,161	7.8576	7.431	7.412	7.431	7.308	7.469	2,212,381	7.4097	0.38%
2025-10-21	7.850	7.790	7.850	7.790	7.920	1,990,500	15,655,014	7.8649	7.403	7.346	7.403	7.346	7.469	2,110,824	7.4165	0.38%
2025-10-20	7.820	7.780	7.840	7.760	7.950	1,886,000	14,792,015	7.8431	7.374	7.337	7.393	7.318	7.497	2,000,007	7.3960	-1.01%
2025-10-17	7.900	7.800	7.900	7.720	7.950	879,000	6,879,325	7.8263	7.450	7.355	7.450	7.280	7.497	932,135	7.3802	-0.25%
2025-10-16	7.920	7.910	7.920	7.760	8.080	2,145,973	16,908,870	7.8793	7.469	7.459	7.469	7.318	7.619	2,275,695	7.4302	3.39%
2025-10-15	7.660	7.660	7.800	7.660	7.820	2,350,158	18,177,644	7.7346	7.223	7.223	7.355	7.223	7.374	2,492,223	7.2937	-1.03%
2025-10-14	7.740	7.690	7.740	7.650	7.870	1,781,500	13,737,565	7.7112	7.299	7.252	7.299	7.214	7.421	1,889,190	7.2717	-0.90%
2025-10-13	7.810	7.760	7.810	7.580	7.810	1,679,000	12,993,140	7.7386	7.365	7.318	7.365	7.148	7.365	1,780,494	7.2975	0.39%
2025-10-10	7.780	7.680	7.780	7.640	7.860	1,949,298	15,076,671	7.7344	7.337	7.242	7.337	7.204	7.412	2,067,131	7.2935	-0.26%
2025-10-09	7.800	7.760	7.780	7.770	8.080	854,735	6,728,282	7.8718	7.355	7.318	7.337	7.327	7.619	906,403	7.4231	-5.45%
2025-10-08	8.250	8.240	8.250	8.040	8.290	1,521,370	12,518,924	8.2287	7.780	7.770	7.780	7.582	7.817	1,613,335	7.7597	1.85%
2025-10-06	8.100	8.080	8.120	7.980	8.200	1,370,000	11,067,595	8.0785	7.638	7.619	7.657	7.525	7.733	1,452,815	7.6180	0.00%
2025-10-03	8.100	8.030	8.100	7.910	8.170	922,000	7,395,485	8.0211	7.638	7.572	7.638	7.459	7.704	977,734	7.5639	-0.98%
2025-10-02	8.180	8.140	8.180	7.660	8.260	1,595,500	12,808,255	8.0277	7.714	7.676	7.714	7.223	7.789	1,691,946	7.5701	8.34%
2025-09-30	7.550	7.550	7.600	7.400	7.690	2,374,000	17,888,470	7.5352	7.120	7.120	7.167	6.978	7.252	2,517,506	7.1056	0.13%
2025-09-29	7.540	7.540	7.580	7.460	7.650	2,917,000	22,026,900	7.5512	7.110	7.110	7.148	7.035	7.214	3,093,330	7.1208	1.21%
2025-09-26	7.450	7.450	7.470	7.400	7.700	2,418,000	18,155,651	7.5085	7.025	7.025	7.044	6.978	7.261	2,564,166	7.0805	-2.87%
2025-09-25	7.670	7.610	7.670	7.590	7.810	2,010,500	15,435,755	7.6776	7.233	7.176	7.233	7.157	7.365	2,132,033	7.2399	-1.67%
2025-09-24	7.800	7.740	7.800	7.630	7.810	1,841,500	14,217,560	7.7206	7.355	7.299	7.355	7.195	7.365	1,952,817	7.2805	1.30%
2025-09-23	7.700	7.700	7.710	7.630	8.150	1,853,500	14,396,850	7.7674	7.261	7.261	7.271	7.195	7.685	1,965,542	7.3246	-3.75%
2025-09-22	8.000	7.970	8.000	7.880	8.100	843,500	6,734,799	7.9843	7.544	7.516	7.544	7.431	7.638	894,489	7.5292	0.50%
2025-09-19	7.960	7.960	8.000	7.850	8.180	2,710,500	21,747,085	8.0233	7.506	7.506	7.544	7.403	7.714	2,874,347	7.5659	-1.85%
2025-09-18	8.110	8.110	8.120	7.990	8.230	3,361,000	27,245,900	8.1065	7.648	7.648	7.657	7.535	7.761	3,564,169	7.6444	0.00%
2025-09-17	8.110	8.100	8.110	8.040	8.380	2,842,000	23,237,159	8.1763	7.648	7.638	7.648	7.582	7.902	3,013,796	7.7103	-1.46%
2025-09-16	8.230	8.230	8.240	8.090	8.640	7,827,000	65,055,823	8.3117	7.761	7.761	7.770	7.629	8.147	8,300,135	7.8379	-2.83%
2025-09-15	8.470	8.470	8.480	8.310	10.98	23,669,500	211,361,572	8.9297	7.987	7.987	7.997	7.836	10.35	25,100,299	8.4207	5.88%
2025-09-12	8.000	7.970	8.000	7.980	8.110	1,043,000	8,386,140	8.0404	7.544	7.516	7.544	7.525	7.648	1,106,048	7.5821	-0.74%
2025-09-11	8.060	8.030	8.060	7.890	8.100	898,576	7,207,723	8.0213	7.601	7.572	7.601	7.440	7.638	952,894	7.5640	0.75%
2025-09-10	8.000	7.980	8.000	7.830	8.060	1,058,500	8,436,480	7.9702	7.544	7.525	7.544	7.384	7.601	1,122,485	7.5159	1.39%
2025-09-09	7.890	7.840	7.890	7.800	8.000	895,500	7,062,497	7.8867	7.440	7.393	7.440	7.355	7.544	949,632	7.4371	0.25%
2025-09-08	7.870	7.820	7.870	7.630	7.880	803,004	6,242,348	7.7737	7.421	7.374	7.421	7.195	7.431	851,545	7.3306	2.61%
2025-09-05	7.670	7.620	7.670	7.500	7.700	973,000	7,427,710	7.6338	7.233	7.186	7.233	7.072	7.261	1,031,817	7.1987	2.27%
2025-09-04	7.500	7.470	7.500	7.230	7.540	926,000	6,872,199	7.4214	7.072	7.044	7.072	6.818	7.110	981,976	6.9983	0.27%
2025-09-03	7.480	7.430	7.480	7.390	7.520	766,000	5,716,850	7.4633	7.054	7.006	7.054	6.969	7.091	812,304	7.0378	0.54%
2025-09-02	7.440	7.410	7.440	7.320	7.530	757,000	5,643,585	7.4552	7.016	6.988	7.016	6.903	7.101	802,760	7.0302	0.00%
2025-09-01	7.440	7.420	7.450	7.420	7.500	724,000	5,389,895	7.4446	7.016	6.997	7.025	6.997	7.072	767,765	7.0202	0.00%
2025-08-29	7.440	7.420	7.440	7.320	7.470	821,500	6,086,640	7.4092	7.016	6.997	7.016	6.903	7.044	871,159	6.9868	0.54%
2025-08-28	7.400	7.340	7.400	7.260	7.470	766,000	5,626,475	7.3453	6.978	6.922	6.978	6.846	7.044	812,304	6.9266	-0.67%
2025-08-27	7.450	7.410	7.450	7.390	7.610	761,000	5,682,945	7.4677	7.025	6.988	7.025	6.969	7.176	807,002	7.0420	-0.40%
2025-08-26	7.480	7.430	7.480	7.380	7.580	1,455,500	10,851,105	7.4552	7.054	7.006	7.054	6.959	7.148	1,543,484	7.0303	0.27%
2025-08-25	7.460	7.390	7.460	7.340	7.500	848,000	6,303,330	7.4332	7.035	6.969	7.035	6.922	7.072	899,261	7.0095	1.63%
2025-08-22	7.340	7.340	7.350	7.230	7.350	2,200,158	16,019,558	7.2811	6.922	6.922	6.931	6.818	6.931	2,333,155	6.8660	0.14%
2025-08-21	7.330	7.290	7.330	7.290	7.400	1,079,000	7,919,915	7.3401	6.912	6.874	6.912	6.874	6.978	1,144,225	6.9216	0.41%
2025-08-20	7.300	7.270	7.300	7.250	7.360	890,121	6,500,634	7.3031	6.884	6.856	6.884	6.837	6.940	943,928	6.8868	0.00%
2025-08-19	7.300	7.300	7.320	7.280	7.420	839,000	6,149,105	7.3291	6.884	6.884	6.903	6.865	6.997	889,717	6.9113	-1.75%
2025-08-18	7.430	7.420	7.440	7.290	7.490	884,500	6,526,145	7.3783	7.006	6.997	7.016	6.874	7.063	937,967	6.9578	0.81%
2025-08-15	7.370	7.300	7.370	7.280	7.400	753,000	5,528,153	7.3415	6.950	6.884	6.950	6.865	6.978	798,518	6.9230	0.00%
2025-08-14	7.370	7.350	7.370	7.270	7.430	1,160,000	8,526,490	7.3504	6.950	6.931	6.950	6.856	7.006	1,230,121	6.9314	0.96%
2025-08-13	7.300	7.240	7.310	7.120	7.300	1,298,000	9,414,540	7.2531	6.884	6.827	6.893	6.714	6.884	1,376,463	6.8397	2.53%
2025-08-12	7.120	7.110	7.120	7.010	7.160	989,500	7,017,695	7.0922	6.714	6.705	6.714	6.610	6.752	1,049,314	6.6879	1.57%
2025-08-11	7.010	6.990	7.010	6.970	7.040	880,500	6,173,365	7.0112	6.610	6.592	6.610	6.573	6.639	933,725	6.6115	0.00%
2025-08-08	7.010	6.990	7.010	6.890	7.050	1,725,500	11,956,250	6.9292	6.610	6.592	6.610	6.497	6.648	1,829,805	6.5342	0.43%
2025-08-07	6.980	6.960	6.980	6.820	6.980	837,000	5,808,049	6.9391	6.582	6.563	6.582	6.431	6.582	887,596	6.5436	2.20%
2025-08-06	6.830	6.820	6.830	6.800	6.950	758,670	5,180,032	6.8278	6.441	6.431	6.441	6.412	6.554	804,531	6.4386	-1.01%
2025-08-05	6.900	6.880	6.900	6.670	6.930	3,268,000	22,202,605	6.7939	6.507	6.488	6.507	6.290	6.535	3,465,547	6.4067	2.37%
2025-08-04	6.740	6.700	6.740	6.650	6.800	1,270,500	8,553,890	6.7327	6.356	6.318	6.356	6.271	6.412	1,347,301	6.3489	0.30%
2025-08-01	6.720	6.690	6.720	6.680	6.850	968,000	6,557,097	6.7739	6.337	6.309	6.337	6.299	6.460	1,026,515	6.3877	-1.03%
2025-07-31	6.790	6.770	6.790	6.750	7.020	2,365,500	16,090,685	6.8022	6.403	6.384	6.403	6.365	6.620	2,508,492	6.4145	-3.00%
2025-07-30	7.000	7.000	7.020	6.900	7.060	1,764,228	12,356,103	7.0037	6.601	6.601	6.620	6.507	6.658	1,870,874	6.6045	-0.85%
2025-07-29	7.060	7.050	7.060	6.950	7.070	1,275,000	8,932,100	7.0056	6.658	6.648	6.658	6.554	6.667	1,352,073	6.6062	0.43%
2025-07-28	7.030	7.020	7.030	7.010	7.280	1,804,150	12,711,247	7.0456	6.629	6.620	6.629	6.610	6.865	1,913,209	6.6439	-2.09%
2025-07-25	7.180	7.180	7.190	7.170	7.360	1,318,000	9,540,644	7.2387	6.771	6.771	6.780	6.761	6.940	1,397,672	6.8261	-2.18%
2025-07-24	7.340	7.330	7.340	7.300	7.390	1,527,500	11,205,217	7.3357	6.922	6.912	6.922	6.884	6.969	1,619,836	6.9175	-0.27%
2025-07-23	7.360	7.320	7.360	7.300	7.490	1,932,500	14,202,109	7.3491	6.940	6.903	6.940	6.884	7.063	2,049,318	6.9302	-1.21%
2025-07-22	7.450	7.400	7.450	7.270	7.450	1,770,500	12,985,345	7.3343	7.025	6.978	7.025	6.856	7.025	1,877,525	6.9162	0.95%
2025-07-21	7.380	7.370	7.400	7.280	7.620	1,074,650	7,983,211	7.4287	6.959	6.950	6.978	6.865	7.186	1,139,612	7.0052	1.93%
2025-07-18	7.240	7.240	7.260	7.140	7.270	919,500	6,633,925	7.2147	6.827	6.827	6.846	6.733	6.856	975,083	6.8034	0.42%
2025-07-17	7.210	7.210	7.220	7.170	7.290	905,500	6,536,550	7.2187	6.799	6.799	6.808	6.761	6.874	960,237	6.8072	0.00%
2025-07-16	7.210	7.200	7.210	7.200	7.340	1,094,500	7,933,617	7.2486	6.799	6.790	6.799	6.790	6.922	1,160,661	6.8354	-0.83%
2025-07-15	7.270	7.270	7.290	7.100	7.300	867,500	6,251,877	7.2068	6.856	6.856	6.874	6.695	6.884	919,940	6.7960	-0.27%
2025-07-14	7.290	7.290	7.330	7.210	7.690	5,706,000	40,663,935	7.1265	6.874	6.874	6.912	6.799	7.252	6,050,922	6.7203	-3.32%
2025-07-11	7.540	7.510	7.540	7.420	7.630	3,757,000	28,256,795	7.5211	7.110	7.082	7.110	6.997	7.195	3,984,107	7.0924	0.94%
2025-07-10	7.470	7.460	7.470	7.440	7.620	817,500	6,115,115	7.4803	7.044	7.035	7.044	7.016	7.186	866,917	7.0539	-0.40%
2025-07-09	7.500	7.500	7.570	7.430	7.750	1,021,500	7,686,380	7.5246	7.072	7.072	7.138	7.006	7.308	1,083,249	7.0957	-2.60%
2025-07-08	7.700	7.600	7.700	7.530	7.710	2,305,000	17,552,000	7.6148	7.261	7.167	7.261	7.101	7.271	2,444,335	7.1807	1.32%
2025-07-07	7.600	7.530	7.600	7.490	7.680	1,559,128	11,771,287	7.5499	7.167	7.101	7.167	7.063	7.242	1,653,376	7.1195	0.53%
2025-07-04	7.560	7.540	7.560	7.500	7.800	1,532,500	11,600,770	7.5698	7.129	7.110	7.129	7.072	7.355	1,625,138	7.1383	-1.56%
2025-07-03	7.680	7.680	7.690	7.600	7.930	1,296,500	10,000,035	7.7131	7.242	7.242	7.252	7.167	7.478	1,374,872	7.2734	-1.54%
2025-07-02	7.800	7.790	7.800	7.690	7.920	717,034	5,596,550	7.8051	7.355	7.346	7.355	7.252	7.469	760,378	7.3602	-1.52%
2025-06-30	7.920	7.800	7.920	7.620	7.920	2,059,000	15,731,340	7.6403	7.469	7.355	7.469	7.186	7.469	2,183,465	7.2048	3.94%
2025-06-27	7.620	7.550	7.620	7.490	7.700	1,811,500	13,687,542	7.5559	7.186	7.120	7.186	7.063	7.261	1,921,003	7.1252	-0.26%
2025-06-26	7.640	7.570	7.640	7.450	7.640	770,000	5,803,490	7.5370	7.204	7.138	7.204	7.025	7.204	816,546	7.1074	1.87%
2025-06-25	7.500	7.500	7.510	7.420	7.580	824,500	6,179,062	7.4943	7.072	7.072	7.082	6.997	7.148	874,340	7.0671	0.54%
2025-06-24	7.460	7.450	7.460	7.350	7.800	806,464	6,018,033	7.4622	7.035	7.025	7.035	6.931	7.355	855,214	7.0369	0.27%
2025-06-23	7.440	7.400	7.440	7.340	7.460	962,020	7,118,808	7.3999	7.016	6.978	7.016	6.922	7.035	1,020,173	6.9780	0.81%
2025-06-20	7.380	7.340	7.380	7.310	7.400	715,000	5,259,890	7.3565	6.959	6.922	6.959	6.893	6.978	758,221	6.9371	0.96%
2025-06-19	7.310	7.300	7.310	7.300	7.550	579,000	4,262,685	7.3622	6.893	6.884	6.893	6.884	7.120	614,000	6.9425	-2.53%
2025-06-18	7.500	7.500	7.510	7.460	7.610	1,067,000	8,041,940	7.5370	7.072	7.072	7.082	7.035	7.176	1,131,499	7.1073	0.81%
2025-06-17	7.440	7.420	7.440	7.410	7.570	775,000	5,820,780	7.5107	7.016	6.997	7.016	6.988	7.138	821,848	7.0826	-0.80%
2025-06-16	7.500	7.490	7.500	7.460	7.680	763,500	5,747,195	7.5274	7.072	7.063	7.072	7.035	7.242	809,653	7.0983	-0.27%
2025-06-13	7.520	7.500	7.520	7.460	7.750	740,000	5,568,426	7.5249	7.091	7.072	7.091	7.035	7.308	784,732	7.0960	-1.31%
2025-06-12	7.620	7.610	7.620	7.590	7.900	881,500	6,766,112	7.6757	7.186	7.176	7.186	7.157	7.450	934,786	7.2381	-3.91%
2025-06-11	7.930	7.900	7.960	7.720	8.010	1,415,000	11,188,190	7.9068	7.478	7.450	7.506	7.280	7.553	1,500,535	7.4561	2.19%
2025-06-10	8.140	8.140	8.160	8.140	8.450	1,449,500	12,020,797	8.2931	7.318	7.318	7.336	7.318	7.596	1,612,392	7.4553	-3.90%
2025-06-09	8.470	8.400	8.500	8.300	8.500	1,686,000	14,072,545	8.3467	7.614	7.551	7.641	7.461	7.641	1,875,470	7.5035	0.83%
2025-06-06	8.400	8.260	8.400	8.210	8.400	1,621,000	13,406,100	8.2703	7.551	7.426	7.551	7.381	7.551	1,803,165	7.4348	0.60%
2025-06-05	8.350	8.320	8.350	8.300	8.600	1,151,500	9,724,655	8.4452	7.506	7.479	7.506	7.461	7.731	1,280,904	7.5920	0.36%
2025-06-04	8.320	8.250	8.320	8.220	8.330	803,500	6,635,350	8.2581	7.479	7.417	7.479	7.390	7.488	893,796	7.4238	0.73%
2025-06-03	8.260	8.260	8.270	8.090	8.270	728,500	5,946,479	8.1626	7.426	7.426	7.435	7.273	7.435	810,368	7.3380	1.23%
2025-06-02	8.160	8.160	8.200	7.900	8.200	792,000	6,314,790	7.9732	7.336	7.336	7.372	7.102	7.372	881,004	7.1677	-0.97%
2025-05-30	8.240	8.170	8.240	8.130	8.250	828,000	6,783,906	8.1931	7.408	7.345	7.408	7.309	7.417	921,049	7.3654	0.49%
2025-05-29	8.200	8.180	8.200	8.090	8.200	756,500	6,171,360	8.1578	7.372	7.354	7.372	7.273	7.372	841,514	7.3336	1.36%
2025-05-28	8.090	8.090	8.110	7.930	8.110	1,147,000	9,209,385	8.0291	7.273	7.273	7.291	7.129	7.291	1,275,898	7.2180	1.51%
2025-05-27	7.970	7.890	7.970	7.900	8.050	748,000	5,955,565	7.9620	7.165	7.093	7.165	7.102	7.237	832,059	7.1576	-0.13%
2025-05-26	7.980	7.900	7.980	7.900	8.000	764,500	6,087,385	7.9626	7.174	7.102	7.174	7.102	7.192	850,413	7.1581	0.63%
2025-05-23	7.930	7.920	7.930	7.860	8.000	859,000	6,806,415	7.9236	7.129	7.120	7.129	7.066	7.192	955,533	7.1232	-0.38%
2025-05-22	7.960	7.940	7.960	7.940	8.070	539,000	4,312,105	8.0002	7.156	7.138	7.156	7.138	7.255	599,572	7.1920	-1.49%
2025-05-21	8.080	8.040	8.080	7.900	8.080	1,146,500	9,139,375	7.9715	7.264	7.228	7.264	7.102	7.264	1,275,342	7.1662	0.25%
2025-05-20	8.060	8.030	8.060	7.900	8.090	1,067,000	8,521,733	7.9866	7.246	7.219	7.246	7.102	7.273	1,186,908	7.1798	1.77%
2025-05-19	7.920	7.900	7.920	7.790	7.970	1,004,000	7,868,125	7.8368	7.120	7.102	7.120	7.003	7.165	1,116,828	7.0451	1.28%
2025-05-16	7.820	7.780	7.820	7.760	7.890	810,500	6,344,940	7.8284	7.030	6.994	7.030	6.976	7.093	901,583	7.0376	-0.38%
2025-05-15	7.850	7.840	7.850	7.780	7.990	1,118,048	8,801,511	7.8722	7.057	7.048	7.057	6.994	7.183	1,243,692	7.0769	-0.63%
2025-05-14	7.900	7.840	7.900	7.610	7.900	1,351,162	10,414,955	7.7081	7.102	7.048	7.102	6.841	7.102	1,503,003	6.9294	3.40%
2025-05-13	7.640	7.600	7.640	7.590	7.670	739,500	5,643,119	7.6310	6.868	6.832	6.868	6.823	6.895	822,604	6.8601	0.53%
2025-05-12	7.600	7.560	7.600	7.560	7.770	707,500	5,400,585	7.6333	6.832	6.796	6.832	6.796	6.985	787,008	6.8622	-1.17%
2025-05-09	7.690	7.610	7.690	7.600	7.750	1,246,500	9,501,320	7.6224	6.913	6.841	6.913	6.832	6.967	1,386,579	6.8523	0.26%
2025-05-08	7.670	7.620	7.670	7.600	7.800	1,061,000	8,171,005	7.7012	6.895	6.850	6.895	6.832	7.012	1,180,233	6.9232	0.00%
2025-05-07	7.670	7.620	7.670	7.610	7.850	1,137,840	8,813,702	7.7460	6.895	6.850	6.895	6.841	7.057	1,265,708	6.9635	0.00%
2025-05-06	7.670	7.610	7.670	7.550	7.770	1,384,500	10,517,439	7.5966	6.895	6.841	6.895	6.787	6.985	1,540,088	6.8291	-0.13%
2025-05-02	7.680	7.640	7.680	7.430	7.700	1,430,500	10,788,565	7.5418	6.904	6.868	6.904	6.679	6.922	1,591,257	6.7799	2.40%
2025-04-30	7.500	7.440	7.500	7.380	7.500	1,398,000	10,365,150	7.4143	6.742	6.688	6.742	6.634	6.742	1,555,105	6.6652	0.00%
2025-04-29	7.500	7.460	7.500	7.340	7.510	2,385,500	17,662,305	7.4040	6.742	6.706	6.742	6.598	6.751	2,653,578	6.6560	1.21%
2025-04-28	7.410	7.340	7.410	7.270	7.430	726,500	5,354,780	7.3707	6.661	6.598	6.661	6.536	6.679	808,143	6.6260	1.79%
2025-04-25	7.280	7.280	7.320	7.280	7.510	819,000	6,036,632	7.3707	6.545	6.545	6.580	6.545	6.751	911,038	6.6261	-1.89%
2025-04-24	7.420	7.320	7.420	7.260	7.520	1,129,000	8,243,035	7.3012	6.670	6.580	6.670	6.527	6.760	1,255,875	6.5636	1.64%
2025-04-23	7.300	7.270	7.300	7.200	7.350	747,500	5,416,185	7.2457	6.563	6.536	6.563	6.473	6.607	831,503	6.5137	1.39%
2025-04-22	7.200	7.190	7.200	7.050	7.320	1,100,000	7,838,460	7.1259	6.473	6.464	6.473	6.338	6.580	1,223,616	6.4060	0.00%
2025-04-17	7.200	7.190	7.200	7.050	7.200	869,000	6,188,795	7.1217	6.473	6.464	6.473	6.338	6.473	966,657	6.4023	2.71%
2025-04-16	7.010	7.010	7.050	7.000	7.150	1,121,340	7,889,195	7.0355	6.302	6.302	6.338	6.293	6.428	1,247,354	6.3247	-1.96%
2025-04-15	7.150	7.080	7.150	7.020	7.260	641,000	4,549,716	7.0978	6.428	6.365	6.428	6.311	6.527	713,034	6.3808	0.70%
2025-04-14	7.100	7.100	7.110	7.000	7.200	1,320,000	9,347,815	7.0817	6.383	6.383	6.392	6.293	6.473	1,468,339	6.3662	1.43%
2025-04-11	7.000	7.000	7.030	6.900	7.050	2,578,500	17,986,925	6.9757	6.293	6.293	6.320	6.203	6.338	2,868,267	6.2710	1.60%
2025-04-10	6.890	6.890	6.940	6.890	7.100	1,465,500	10,235,875	6.9846	6.194	6.194	6.239	6.194	6.383	1,630,190	6.2789	-0.14%
2025-04-09	6.900	6.900	6.910	6.660	7.320	787,500	5,419,020	6.8813	6.203	6.203	6.212	5.987	6.580	875,998	6.1861	-1.99%
2025-04-08	7.040	7.030	7.040	6.770	8.070	2,781,094	20,225,398	7.2725	6.329	6.320	6.329	6.086	7.255	3,093,628	6.5378	3.53%
2025-04-07	6.800	6.770	6.800	6.560	7.390	1,444,000	9,781,110	6.7736	6.113	6.086	6.113	5.897	6.643	1,606,274	6.0893	-8.11%
2025-04-03	7.400	7.400	7.420	7.400	7.690	647,500	4,852,815	7.4947	6.652	6.652	6.670	6.652	6.913	720,265	6.7375	-2.89%
2025-04-02	7.620	7.580	7.620	7.470	7.650	1,309,274	9,871,683	7.5398	6.850	6.814	6.850	6.715	6.877	1,456,408	6.7781	0.26%
2025-04-01	7.600	7.530	7.600	7.460	7.610	857,000	6,473,239	7.5534	6.832	6.769	6.832	6.706	6.841	953,308	6.7903	0.66%
2025-03-31	7.550	7.550	7.560	7.430	7.670	1,332,000	9,980,743	7.4931	6.787	6.787	6.796	6.679	6.895	1,481,688	6.7361	-0.66%
2025-03-28	7.600	7.600	7.610	7.510	7.640	1,148,500	8,699,105	7.5743	6.832	6.832	6.841	6.751	6.868	1,277,566	6.8091	0.26%
2025-03-27	7.580	7.540	7.580	7.500	7.750	834,000	6,305,029	7.5600	6.814	6.778	6.814	6.742	6.967	927,723	6.7962	-1.94%
2025-03-26	7.730	7.700	7.730	7.560	7.740	1,133,478	8,627,612	7.6116	6.949	6.922	6.949	6.796	6.958	1,260,856	6.8427	1.05%
2025-03-25	7.650	7.600	7.650	7.550	7.670	714,000	5,429,620	7.6045	6.877	6.832	6.877	6.787	6.895	794,238	6.8363	0.00%
2025-03-24	7.650	7.650	7.660	7.500	7.750	874,000	6,666,185	7.6272	6.877	6.877	6.886	6.742	6.967	972,219	6.8567	0.13%
2025-03-21	7.640	7.630	7.640	7.530	7.750	968,000	7,384,525	7.6286	6.868	6.859	6.868	6.769	6.967	1,076,782	6.8580	-0.78%
2025-03-20	7.700	7.700	7.710	7.690	7.830	821,330	6,361,953	7.7459	6.922	6.922	6.931	6.913	7.039	913,630	6.9634	-1.28%
2025-03-19	7.800	7.780	7.800	7.690	7.960	1,121,500	8,792,572	7.8400	7.012	6.994	7.012	6.913	7.156	1,247,532	7.0480	-1.14%
2025-03-18	7.890	7.890	7.910	7.720	7.960	1,036,000	8,107,354	7.8256	7.093	7.093	7.111	6.940	7.156	1,152,424	7.0350	2.07%
2025-03-17	7.730	7.720	7.730	7.690	7.810	829,000	6,421,468	7.7460	6.949	6.940	6.949	6.913	7.021	922,162	6.9635	0.39%
2025-03-14	7.700	7.660	7.700	7.480	7.720	1,119,378	8,488,964	7.5836	6.922	6.886	6.922	6.724	6.940	1,245,172	6.8175	2.67%
2025-03-13	7.500	7.500	7.540	7.450	7.850	691,500	5,241,030	7.5792	6.742	6.742	6.778	6.697	7.057	769,210	6.8135	-3.23%
2025-03-12	7.750	7.730	7.750	7.480	7.750	980,500	7,468,485	7.6170	6.967	6.949	6.967	6.724	6.967	1,090,687	6.8475	1.84%
2025-03-11	7.610	7.570	7.630	7.420	7.780	1,306,248	9,941,688	7.6109	6.841	6.805	6.859	6.670	6.994	1,453,042	6.8420	1.20%
2025-03-10	7.520	7.500	7.520	7.340	7.530	837,000	6,205,109	7.4135	6.760	6.742	6.760	6.598	6.769	931,061	6.6646	0.94%
2025-03-07	7.450	7.450	7.460	7.330	7.510	2,017,308	14,958,989	7.4153	6.697	6.697	6.706	6.589	6.751	2,244,010	6.6662	-0.67%
2025-03-06	7.500	7.500	7.520	7.400	7.580	2,853,000	21,360,710	7.4871	6.742	6.742	6.760	6.652	6.814	3,173,615	6.7307	0.00%
2025-03-05	7.500	7.400	7.500	7.370	7.590	739,000	5,498,980	7.4411	6.742	6.652	6.742	6.625	6.823	822,048	6.6894	0.00%
2025-03-04	7.500	7.400	7.500	7.360	7.540	589,000	4,372,157	7.4230	6.742	6.652	6.742	6.616	6.778	655,191	6.6731	-0.53%
2025-03-03	7.540	7.510	7.580	7.500	7.700	714,500	5,407,195	7.5678	6.778	6.751	6.814	6.742	6.922	794,794	6.8033	0.13%
2025-02-28	7.530	7.530	7.560	7.530	7.930	1,251,500	9,547,080	7.6285	6.769	6.769	6.796	6.769	7.129	1,392,141	6.8578	-5.04%
2025-02-27	7.930	7.920	7.930	7.660	8.310	1,710,500	13,405,646	7.8373	7.129	7.120	7.129	6.886	7.470	1,902,723	7.0455	1.15%
2025-02-26	7.840	7.820	7.840	7.770	8.000	1,587,500	12,397,119	7.8092	7.048	7.030	7.048	6.985	7.192	1,765,900	7.0203	-1.63%
2025-02-25	7.970	7.850	7.970	7.770	8.090	1,253,500	9,837,669	7.8482	7.165	7.057	7.165	6.985	7.273	1,394,366	7.0553	-1.60%
2025-02-24	8.100	8.100	8.130	7.930	8.180	953,000	7,622,680	7.9986	7.282	7.282	7.309	7.129	7.354	1,060,096	7.1906	0.00%
2025-02-21	8.100	8.040	8.100	8.000	8.210	2,334,500	18,789,860	8.0488	7.282	7.228	7.282	7.192	7.381	2,596,847	7.2356	0.75%
2025-02-20	8.040	8.030	8.040	8.020	8.220	825,000	6,668,460	8.0830	7.228	7.219	7.228	7.210	7.390	917,712	7.2664	-1.11%
2025-02-19	8.130	8.110	8.130	8.100	8.310	1,639,500	13,354,680	8.1456	7.309	7.291	7.309	7.282	7.470	1,823,744	7.3227	-1.81%
2025-02-18	8.280	8.270	8.280	8.190	8.660	1,402,500	11,854,325	8.4523	7.444	7.435	7.444	7.363	7.785	1,560,111	7.5984	-3.16%
2025-02-17	8.550	8.520	8.550	8.480	8.660	1,502,000	12,898,745	8.5877	7.686	7.659	7.686	7.623	7.785	1,670,792	7.7201	0.35%
2025-02-14	8.520	8.500	8.520	8.290	8.520	1,002,000	8,413,970	8.3972	7.659	7.641	7.659	7.453	7.659	1,114,603	7.5488	2.53%
2025-02-13	8.310	8.280	8.310	8.150	8.380	1,282,500	10,627,359	8.2864	7.470	7.444	7.470	7.327	7.533	1,426,625	7.4493	2.21%
2025-02-12	8.130	8.100	8.130	7.980	8.250	1,010,838	8,149,275	8.0619	7.309	7.282	7.309	7.174	7.417	1,124,434	7.2474	0.37%
2025-02-11	8.100	8.100	8.140	8.090	8.400	988,000	8,075,716	8.1738	7.282	7.282	7.318	7.273	7.551	1,099,030	7.3480	-2.88%
2025-02-10	8.340	8.320	8.340	8.080	8.370	1,190,500	9,878,120	8.2975	7.497	7.479	7.497	7.264	7.524	1,324,286	7.4592	2.96%
2025-02-07	8.100	8.100	8.110	8.030	8.280	1,288,730	10,520,146	8.1632	7.282	7.282	7.291	7.219	7.444	1,433,555	7.3385	-1.22%
2025-02-06	8.200	8.190	8.200	8.160	8.350	756,000	6,233,975	8.2460	7.372	7.363	7.372	7.336	7.506	840,958	7.4129	-1.20%
2025-02-05	8.300	8.290	8.300	8.290	8.800	1,027,000	8,587,875	8.3621	7.461	7.453	7.461	7.453	7.911	1,142,412	7.5173	-6.74%
2025-02-04	8.900	8.570	8.900	8.200	8.900	2,319,000	19,655,435	8.4758	8.001	7.704	8.001	7.372	8.001	2,579,605	7.6196	2.89%
2025-02-03	8.650	8.570	8.650	8.410	8.650	1,179,000	10,089,925	8.5580	7.776	7.704	7.776	7.560	7.776	1,311,494	7.6935	0.46%
2025-01-28	8.610	8.580	8.610	8.490	8.630	463,500	3,956,010	8.5351	7.740	7.713	7.740	7.632	7.758	515,587	7.6728	1.06%
2025-01-27	8.520	8.520	8.580	8.510	8.650	1,186,425	10,170,834	8.5727	7.659	7.659	7.713	7.650	7.776	1,319,753	7.7066	0.35%
2025-01-24	8.490	8.480	8.490	8.450	8.630	1,095,662	9,332,731	8.5179	7.632	7.623	7.632	7.596	7.758	1,218,791	7.6574	-0.47%
2025-01-23	8.530	8.470	8.530	8.350	8.560	1,503,000	12,665,295	8.4267	7.668	7.614	7.668	7.506	7.695	1,671,905	7.5754	1.19%
2025-01-22	8.430	8.320	8.430	8.230	8.530	1,517,000	12,724,455	8.3879	7.578	7.479	7.578	7.399	7.668	1,687,478	7.5405	-0.82%
2025-01-21	8.500	8.410	8.500	8.300	8.500	1,710,500	14,343,225	8.3854	7.641	7.560	7.641	7.461	7.641	1,902,723	7.5383	1.80%
2025-01-20	8.350	8.290	8.350	8.210	8.500	1,866,500	15,454,495	8.2799	7.506	7.453	7.506	7.381	7.641	2,076,254	7.4435	0.72%
2025-01-17	8.290	8.240	8.290	8.100	8.290	883,000	7,254,650	8.2159	7.453	7.408	7.453	7.282	7.453	982,230	7.3859	2.09%
2025-01-16	8.120	8.110	8.120	8.080	8.360	954,500	7,791,790	8.1632	7.300	7.291	7.300	7.264	7.515	1,061,765	7.3385	-0.25%
2025-01-15	8.140	8.110	8.130	7.960	8.160	1,097,000	8,833,384	8.0523	7.318	7.291	7.309	7.156	7.336	1,220,279	7.2388	1.50%
2025-01-14	8.020	8.010	8.020	7.960	8.300	1,100,958	8,863,114	8.0504	7.210	7.201	7.210	7.156	7.461	1,224,682	7.2371	0.38%
2025-01-13	7.990	7.920	8.060	7.920	8.280	591,404	4,733,831	8.0044	7.183	7.120	7.246	7.120	7.444	657,865	7.1957	-2.80%
2025-01-10	8.220	8.200	8.220	8.150	8.470	882,000	7,265,560	8.2376	7.390	7.372	7.390	7.327	7.614	981,118	7.4054	-2.14%
2025-01-09	8.400	8.400	8.420	8.350	8.660	1,226,500	10,321,470	8.4154	7.551	7.551	7.569	7.506	7.785	1,364,332	7.5652	-0.36%
2025-01-08	8.430	8.400	8.430	8.350	8.660	402,500	3,404,534	8.4585	7.578	7.551	7.578	7.506	7.785	447,732	7.6040	-2.09%
2025-01-07	8.610	8.600	8.610	8.500	8.700	969,000	8,298,919	8.5644	7.740	7.731	7.740	7.641	7.821	1,077,895	7.6992	0.12%
2025-01-06	8.600	8.590	8.600	8.510	8.650	864,500	7,413,117	8.5750	7.731	7.722	7.731	7.650	7.776	961,651	7.7087	1.18%
2025-01-03	8.500	8.500	8.530	8.460	8.700	1,775,000	15,149,982	8.5352	7.641	7.641	7.668	7.605	7.821	1,974,471	7.6729	-0.93%
2025-01-02	8.580	8.570	8.580	8.550	8.700	639,500	5,523,100	8.6366	7.713	7.704	7.713	7.686	7.821	711,366	7.7641	-0.69%
2024-12-31	8.640	8.640	8.650	8.630	8.770	404,000	3,504,550	8.6746	7.767	7.767	7.776	7.758	7.884	449,401	7.7983	-0.92%
2024-12-30	8.720	8.660	8.720	8.610	8.730	723,507	6,274,931	8.6729	7.839	7.785	7.839	7.740	7.848	804,813	7.7968	1.40%
2024-12-27	8.600	8.590	8.600	8.550	8.700	796,500	6,850,889	8.6012	7.731	7.722	7.731	7.686	7.821	886,009	7.7323	-0.92%
2024-12-24	8.680	8.680	8.690	8.510	8.840	311,500	2,683,401	8.6144	7.803	7.803	7.812	7.650	7.947	346,506	7.7442	0.70%
2024-12-23	8.620	8.600	8.620	8.570	8.720	1,017,500	8,793,159	8.6419	7.749	7.731	7.749	7.704	7.839	1,131,845	7.7689	0.23%
2024-12-20	8.600	8.600	8.620	8.600	8.760	1,780,025	15,433,590	8.6704	7.731	7.731	7.749	7.731	7.875	1,980,061	7.7945	-0.58%
2024-12-19	8.650	8.610	8.650	8.580	8.900	1,234,500	10,686,937	8.6569	7.776	7.740	7.776	7.713	8.001	1,373,231	7.7823	-2.81%
2024-12-18	8.900	8.900	8.910	8.860	8.990	792,000	7,061,145	8.9156	8.001	8.001	8.010	7.965	8.082	881,004	8.0149	0.00%
2024-12-17	8.900	8.860	8.900	8.780	8.950	813,000	7,190,449	8.8443	8.001	7.965	8.001	7.893	8.046	904,364	7.9508	-0.56%
2024-12-16	8.950	8.910	8.950	8.900	9.050	934,000	8,374,110	8.9659	8.046	8.010	8.046	8.001	8.136	1,038,961	8.0601	-0.67%
2024-12-13	9.010	8.940	9.010	8.880	9.070	1,242,000	11,179,729	9.0014	8.100	8.037	8.100	7.983	8.154	1,381,574	8.0920	0.90%
2024-12-12	8.930	8.930	8.950	8.870	9.040	936,500	8,402,825	8.9726	8.028	8.028	8.046	7.974	8.127	1,041,742	8.0661	-0.22%
2024-12-11	8.950	8.880	8.950	8.800	9.000	714,000	6,352,795	8.8975	8.046	7.983	8.046	7.911	8.091	794,238	7.9986	0.00%
2024-12-10	8.950	8.900	8.950	8.770	9.050	1,324,500	11,871,524	8.9630	8.046	8.001	8.046	7.884	8.136	1,473,345	8.0575	2.29%
2024-12-09	8.750	8.750	8.770	8.630	8.850	629,708	5,495,838	8.7276	7.866	7.866	7.884	7.758	7.956	700,473	7.8459	0.00%
2024-12-06	8.750	8.740	8.750	8.750	8.880	859,500	7,559,079	8.7947	7.866	7.857	7.866	7.866	7.983	956,089	7.9062	-1.02%
2024-12-05	8.840	8.810	8.840	8.720	8.960	757,500	6,675,426	8.8124	7.947	7.920	7.947	7.839	8.055	842,627	7.9222	-1.23%
2024-12-04	8.950	8.860	8.950	8.870	9.030	2,706,506	24,253,950	8.9614	8.046	7.965	8.046	7.974	8.118	3,010,658	8.0560	-0.33%
2024-12-03	8.980	8.980	8.990	8.750	9.000	1,749,500	15,519,390	8.8708	8.073	8.073	8.082	7.866	8.091	1,946,106	7.9746	0.90%
2024-12-02	8.900	8.900	8.920	8.860	9.050	913,500	8,201,139	8.9777	8.001	8.001	8.019	7.965	8.136	1,016,158	8.0707	-1.11%
2024-11-29	9.000	8.990	9.000	8.810	9.060	1,184,500	10,589,305	8.9399	8.091	8.082	8.091	7.920	8.145	1,317,612	8.0367	1.47%
2024-11-28	8.870	8.810	8.870	8.810	9.160	1,529,000	13,667,630	8.9389	7.974	7.920	7.974	7.920	8.235	1,700,826	8.0359	-2.21%
2024-11-27	9.070	9.040	9.070	8.910	9.110	1,595,500	14,311,025	8.9696	8.154	8.127	8.154	8.010	8.190	1,774,800	8.0635	1.80%
2024-11-26	8.910	8.910	8.920	8.830	8.970	1,191,500	10,593,250	8.8907	8.010	8.010	8.019	7.938	8.064	1,325,399	7.9925	0.91%
2024-11-25	8.830	8.810	8.830	8.810	8.930	1,180,500	10,450,235	8.8524	7.938	7.920	7.938	7.920	8.028	1,313,163	7.9581	0.23%
2024-11-22	8.810	8.780	8.810	8.710	8.940	1,295,500	11,458,345	8.8447	7.920	7.893	7.920	7.830	8.037	1,441,086	7.9512	-1.01%
2024-11-21	8.900	8.800	8.900	8.800	8.920	1,307,000	11,582,559	8.8619	8.001	7.911	8.001	7.911	8.019	1,453,878	7.9667	0.56%
2024-11-20	8.850	8.850	8.870	8.770	8.890	1,474,500	12,991,140	8.8105	7.956	7.956	7.974	7.884	7.992	1,640,202	7.9205	0.45%
2024-11-19	8.810	8.760	8.810	8.640	8.810	1,647,018	14,352,853	8.7144	7.920	7.875	7.920	7.767	7.920	1,832,107	7.8341	1.97%
2024-11-18	8.640	8.620	8.640	8.540	8.700	1,384,000	11,914,239	8.6086	7.767	7.749	7.767	7.677	7.821	1,539,532	7.7389	0.82%
2024-11-15	8.570	8.520	8.580	8.460	8.610	2,569,000	21,968,664	8.5514	7.704	7.659	7.713	7.605	7.740	2,857,700	7.6875	1.30%
2024-11-14	8.460	8.420	8.460	8.410	8.540	1,459,500	12,334,124	8.4509	7.605	7.569	7.605	7.560	7.677	1,623,516	7.5972	0.59%
2024-11-13	8.410	8.400	8.410	8.350	8.470	1,453,500	12,191,030	8.3874	7.560	7.551	7.560	7.506	7.614	1,616,842	7.5400	0.12%
2024-11-12	8.400	8.400	8.430	8.390	8.600	1,364,500	11,605,150	8.5051	7.551	7.551	7.578	7.542	7.731	1,517,840	7.6458	-1.29%
2024-11-11	8.510	8.480	8.510	8.380	8.520	1,616,500	13,623,915	8.4280	7.650	7.623	7.650	7.533	7.659	1,798,159	7.5766	0.71%
2024-11-08	8.450	8.440	8.450	8.450	8.770	1,252,000	10,726,896	8.5678	7.596	7.587	7.596	7.596	7.884	1,392,698	7.7022	-2.42%
2024-11-07	8.660	8.600	8.660	8.490	8.700	1,227,222	10,466,032	8.5282	7.785	7.731	7.785	7.632	7.821	1,365,135	7.6667	1.52%
2024-11-06	8.530	8.510	8.530	8.510	8.600	1,186,000	10,131,386	8.5425	7.668	7.650	7.668	7.650	7.731	1,319,281	7.6795	-0.70%
2024-11-05	8.590	8.580	8.590	8.480	8.610	1,309,830	11,187,857	8.5415	7.722	7.713	7.722	7.623	7.740	1,457,026	7.6786	-0.12%
2024-11-04	8.600	8.520	8.600	8.430	8.600	1,196,000	10,199,708	8.5282	7.731	7.659	7.731	7.578	7.731	1,330,404	7.6666	2.02%
2024-11-01	8.430	8.430	8.470	8.350	8.500	1,058,000	8,902,120	8.4141	7.578	7.578	7.614	7.506	7.641	1,176,896	7.5641	0.36%
2024-10-31	8.400	8.400	8.420	8.330	8.530	822,000	6,902,540	8.3973	7.551	7.551	7.569	7.488	7.668	914,375	7.5489	-0.59%
2024-10-30	8.450	8.450	8.470	8.400	8.720	1,232,500	10,416,747	8.4517	7.596	7.596	7.614	7.551	7.839	1,371,006	7.5979	-1.63%
2024-10-29	8.590	8.590	8.600	8.450	8.610	1,202,000	10,271,731	8.5455	7.722	7.722	7.731	7.596	7.740	1,337,079	7.6822	1.66%
2024-10-28	8.450	8.450	8.470	8.370	8.550	1,250,000	10,534,533	8.4276	7.596	7.596	7.614	7.524	7.686	1,390,473	7.5762	-0.71%
2024-10-25	8.510	8.450	8.510	8.430	8.630	1,247,500	10,606,444	8.5022	7.650	7.596	7.650	7.578	7.758	1,387,692	7.6432	0.95%
2024-10-24	8.430	8.420	8.430	8.380	8.650	822,810	6,950,307	8.4470	7.578	7.569	7.578	7.533	7.776	915,276	7.5937	-1.86%
2024-10-23	8.590	8.570	8.590	8.560	8.750	1,006,500	8,716,780	8.6605	7.722	7.704	7.722	7.695	7.866	1,119,609	7.7856	0.35%
2024-10-22	8.560	8.550	8.560	8.550	8.730	652,370	5,641,477	8.6477	7.695	7.686	7.695	7.686	7.848	725,682	7.7740	-1.61%
2024-10-21	8.700	8.700	8.710	8.650	8.950	488,500	4,277,650	8.7567	7.821	7.821	7.830	7.776	8.046	543,397	7.8721	-1.58%
2024-10-18	8.840	8.830	8.840	8.620	8.870	566,000	4,930,470	8.7111	7.947	7.938	7.947	7.749	7.974	629,606	7.8310	2.55%
2024-10-17	8.620	8.600	8.620	8.550	9.090	1,122,622	9,777,453	8.7095	7.749	7.731	7.749	7.686	8.172	1,248,780	7.8296	-2.27%
2024-10-16	8.820	8.810	8.820	8.680	9.000	3,177,622	28,111,279	8.8466	7.929	7.920	7.929	7.803	8.091	3,534,718	7.9529	1.73%
2024-10-15	8.670	8.620	8.670	8.600	8.850	632,500	5,493,177	8.6849	7.794	7.749	7.794	7.731	7.956	703,579	7.8075	-1.59%
2024-10-14	8.810	8.800	8.810	8.600	9.040	1,465,366	12,994,018	8.8674	7.920	7.911	7.920	7.731	8.127	1,630,041	7.9716	-2.22%
2024-10-10	9.010	9.010	9.020	9.000	9.380	2,163,527	19,749,159	9.1282	8.100	8.100	8.109	8.091	8.432	2,406,660	8.2060	-0.22%
2024-10-09	9.030	9.000	9.030	8.930	9.500	1,393,500	12,681,920	9.1008	8.118	8.091	8.118	8.028	8.540	1,550,099	8.1814	-2.80%
2024-10-08	9.290	9.290	9.310	9.130	10.06	1,978,000	18,688,962	9.4484	8.351	8.351	8.369	8.208	9.044	2,200,284	8.4939	-6.26%
2024-10-07	9.910	9.860	9.910	9.490	9.940	2,848,768	27,981,333	9.8223	8.909	8.864	8.909	8.531	8.936	3,168,908	8.8300	5.20%
2024-10-04	9.420	9.330	9.420	9.300	9.680	1,108,500	10,483,548	9.4574	8.468	8.387	8.468	8.360	8.702	1,233,071	8.5020	0.21%
2024-10-03	9.400	9.400	9.410	9.130	9.850	2,376,519	22,168,618	9.3282	8.450	8.450	8.459	8.208	8.855	2,643,588	8.3858	-4.76%
2024-10-02	9.870	9.870	9.880	9.260	9.940	3,263,080	31,705,868	9.7165	8.873	8.873	8.882	8.325	8.936	3,629,779	8.7349	2.60%
2024-09-30	9.620	9.590	9.620	9.300	9.800	3,070,406	29,170,448	9.5005	8.648	8.621	8.648	8.360	8.810	3,415,453	8.5407	3.44%
2024-09-27	9.300	9.290	9.300	9.120	9.520	2,786,378	25,924,664	9.3041	8.360	8.351	8.360	8.199	8.558	3,099,506	8.3641	0.54%
2024-09-26	9.250	9.250	9.260	8.840	9.260	1,539,000	13,948,094	9.0631	8.316	8.316	8.325	7.947	8.325	1,711,950	8.1475	3.47%
2024-09-25	8.940	8.940	8.950	8.810	9.130	1,673,500	14,971,997	8.9465	8.037	8.037	8.046	7.920	8.208	1,861,565	8.0427	1.82%
2024-09-24	8.780	8.760	8.780	8.720	8.900	2,030,878	17,864,103	8.7962	7.893	7.875	7.893	7.839	8.001	2,259,105	7.9076	0.34%
2024-09-23	8.750	8.740	8.750	8.750	9.000	1,190,500	10,497,540	8.8178	7.866	7.857	7.866	7.866	8.091	1,324,286	7.9269	-2.02%
2024-09-20	8.930	8.830	8.950	8.800	8.980	1,249,500	11,079,005	8.8668	8.028	7.938	8.046	7.911	8.073	1,389,917	7.9710	1.94%
2024-09-19	8.760	8.760	8.770	8.750	9.050	1,345,500	11,895,300	8.8408	7.875	7.875	7.884	7.866	8.136	1,496,705	7.9477	-2.67%
2024-09-17	9.000	9.000	9.020	8.970	9.160	810,500	7,353,600	9.0729	8.091	8.091	8.109	8.064	8.235	901,583	8.1563	-0.55%
2024-09-16	9.050	9.030	9.050	8.940	9.200	919,042	8,300,723	9.0319	8.136	8.118	8.136	8.037	8.271	1,022,322	8.1195	1.12%
2024-09-13	8.950	8.900	8.960	8.850	9.260	947,500	8,556,755	9.0309	8.046	8.001	8.055	7.956	8.325	1,053,978	8.1185	-2.51%
2024-09-12	9.180	9.150	9.180	9.060	9.200	804,000	7,318,435	9.1025	8.253	8.226	8.253	8.145	8.271	894,352	8.1829	1.32%
2024-09-11	9.060	9.040	9.060	8.950	9.210	1,162,500	10,555,645	9.0801	8.145	8.127	8.145	8.046	8.280	1,293,140	8.1628	-0.55%
2024-09-10	9.110	9.090	9.110	9.060	9.260	418,500	3,826,305	9.1429	8.190	8.172	8.190	8.145	8.325	465,530	8.2192	-0.98%
2024-09-09	9.200	9.150	9.200	9.100	9.340	1,441,500	13,287,945	9.2181	8.271	8.226	8.271	8.181	8.396	1,603,493	8.2869	-1.18%
2024-09-05	9.310	9.310	9.320	9.190	9.430	1,379,000	12,803,275	9.2845	8.369	8.369	8.378	8.262	8.477	1,533,970	8.3465	1.20%
2024-09-04	9.200	9.200	9.210	9.100	9.330	1,058,795	9,737,503	9.1968	8.271	8.271	8.280	8.181	8.387	1,177,781	8.2677	-0.11%
2024-09-03	9.210	9.160	9.210	9.050	9.280	963,500	8,793,343	9.1265	8.280	8.235	8.280	8.136	8.342	1,071,776	8.2045	1.77%
2024-09-02	9.050	9.050	9.070	8.910	9.070	1,547,985	13,956,298	9.0158	8.136	8.136	8.154	8.010	8.154	1,721,945	8.1050	1.12%
2024-08-30	8.950	8.870	8.950	8.780	9.090	1,759,000	15,639,485	8.8911	8.046	7.974	8.046	7.893	8.172	1,956,673	7.9929	1.94%
2024-08-29	8.780	8.750	8.800	8.670	8.800	974,500	8,493,925	8.7162	7.893	7.866	7.911	7.794	7.911	1,084,013	7.8356	1.15%
2024-08-28	8.680	8.650	8.680	8.600	8.910	1,533,000	13,437,170	8.7653	7.803	7.776	7.803	7.731	8.010	1,705,276	7.8798	-1.92%
2024-08-27	8.850	8.850	8.870	8.770	8.880	870,000	7,671,735	8.8181	7.956	7.956	7.974	7.884	7.983	967,769	7.9272	0.68%
2024-08-26	8.790	8.780	8.790	8.650	8.820	1,937,932	16,947,649	8.7452	7.902	7.893	7.902	7.776	7.929	2,155,713	7.8617	1.03%
2024-08-23	8.700	8.700	8.720	8.600	8.850	1,486,654	12,963,440	8.7199	7.821	7.821	7.839	7.731	7.956	1,653,722	7.8389	-0.46%
2024-08-22	8.740	8.700	8.740	8.430	8.800	2,529,500	21,664,740	8.5648	7.857	7.821	7.857	7.578	7.911	2,813,761	7.6996	1.63%
2024-08-21	8.600	8.600	8.620	8.550	8.750	2,114,000	18,234,590	8.6256	7.731	7.731	7.749	7.686	7.866	2,351,568	7.7542	0.58%
2024-08-20	8.550	8.550	8.560	8.460	8.850	2,785,000	23,885,465	8.5765	7.686	7.686	7.695	7.605	7.956	3,097,973	7.7100	-2.84%
2024-08-19	8.800	8.780	8.800	8.780	9.050	2,186,000	19,445,260	8.8954	7.911	7.893	7.911	7.893	8.136	2,431,659	7.9967	-0.56%
2024-08-16	8.850	8.850	8.870	8.770	8.970	1,113,000	9,882,912	8.8795	7.956	7.956	7.974	7.884	8.064	1,238,077	7.9825	0.57%
2024-08-15	8.800	8.780	8.800	8.750	8.920	693,500	6,115,860	8.8188	7.911	7.893	7.911	7.866	8.019	771,434	7.9279	-0.45%
2024-08-14	8.840	8.840	8.880	8.800	9.100	638,500	5,674,655	8.8875	7.947	7.947	7.983	7.911	8.181	710,254	7.9896	-2.86%
2024-08-13	9.100	9.100	9.110	8.880	9.100	1,023,500	9,216,102	9.0045	8.181	8.181	8.190	7.983	8.181	1,138,519	8.0948	1.79%
2024-08-12	8.940	8.900	8.950	8.830	9.000	1,100,000	9,800,947	8.9100	8.037	8.001	8.046	7.938	8.091	1,223,616	8.0098	1.02%
2024-08-09	8.850	8.800	8.850	8.800	8.920	560,500	4,950,000	8.8314	7.956	7.911	7.956	7.911	8.019	623,488	7.9392	-0.34%
2024-08-08	8.880	8.810	8.880	8.800	8.920	547,000	4,836,775	8.8424	7.983	7.920	7.983	7.911	8.019	608,471	7.9491	0.23%
2024-08-07	8.860	8.850	8.860	8.760	8.990	1,019,000	9,001,346	8.8335	7.965	7.956	7.965	7.875	8.082	1,133,513	7.9411	0.23%
2024-08-06	8.840	8.830	8.850	8.800	9.060	532,500	4,709,700	8.8445	7.947	7.938	7.956	7.911	8.145	592,341	7.9510	-0.45%
2024-08-05	8.880	8.800	8.890	8.800	9.130	1,183,500	10,549,839	8.9141	7.983	7.911	7.992	7.911	8.208	1,316,500	8.0136	-2.31%
2024-08-02	9.090	9.050	9.090	8.900	9.130	1,175,500	10,599,875	9.0173	8.172	8.136	8.172	8.001	8.208	1,307,601	8.1064	1.56%
2024-08-01	8.950	8.950	9.000	8.900	9.110	1,771,000	15,974,770	9.0202	8.046	8.046	8.091	8.001	8.190	1,970,022	8.1089	-1.76%
2024-07-31	9.110	9.100	9.110	8.960	9.220	2,933,624	26,766,474	9.1240	8.190	8.181	8.190	8.055	8.289	3,263,300	8.2023	1.22%
2024-07-30	9.000	8.960	9.000	8.940	9.130	1,148,000	10,348,648	9.0145	8.091	8.055	8.091	8.037	8.208	1,277,010	8.1038	-0.22%
2024-07-29	9.020	9.000	9.020	8.950	9.140	839,000	7,565,592	9.0174	8.109	8.091	8.109	8.046	8.217	933,285	8.1064	0.78%
2024-07-26	8.950	8.950	8.960	8.910	9.190	1,539,500	13,906,497	9.0331	8.046	8.046	8.055	8.010	8.262	1,712,506	8.1206	-0.89%
2024-07-25	9.030	9.010	9.030	8.900	9.140	1,356,000	12,169,465	8.9745	8.118	8.100	8.118	8.001	8.217	1,508,385	8.0679	0.33%
2024-07-24	9.000	8.970	9.000	8.900	9.150	1,295,500	11,697,839	9.0296	8.091	8.064	8.091	8.001	8.226	1,441,086	8.1174	0.00%
2024-07-23	9.000	8.980	9.000	8.890	9.080	1,066,500	9,593,020	8.9949	8.091	8.073	8.091	7.992	8.163	1,186,351	8.0862	1.12%
2024-07-22	8.900	8.840	8.900	8.800	9.130	1,394,000	12,389,845	8.8880	8.001	7.947	8.001	7.911	8.208	1,550,655	7.9901	-1.22%
2024-07-19	9.010	8.950	9.010	8.830	9.020	3,164,000	28,260,130	8.9318	8.100	8.046	8.100	7.938	8.109	3,519,565	8.0294	1.24%
2024-07-18	8.900	8.900	8.910	8.600	9.100	3,002,500	26,580,447	8.8528	8.001	8.001	8.010	7.731	8.181	3,339,916	7.9584	-1.98%
2024-07-17	9.080	9.030	9.080	8.900	9.180	2,354,000	21,225,040	9.0166	8.163	8.118	8.163	8.001	8.253	2,618,538	8.1057	1.34%
2024-07-16	8.960	8.940	8.960	8.770	9.000	2,874,000	25,545,632	8.8885	8.055	8.037	8.055	7.884	8.091	3,196,975	7.9906	0.67%
2024-07-15	8.900	8.870	8.900	8.800	9.340	2,668,500	23,821,442	8.9269	8.001	7.974	8.001	7.911	8.396	2,968,381	8.0251	-2.73%
2024-07-12	9.150	9.140	9.150	9.040	9.430	5,045,000	46,036,060	9.1251	8.226	8.217	8.226	8.127	8.477	5,611,948	8.2032	-0.97%
2024-07-11	9.240	9.200	9.250	8.910	9.440	5,836,000	53,134,724	9.1046	8.307	8.271	8.316	8.010	8.486	6,491,840	8.1848	4.52%
2024-07-10	8.840	8.790	8.840	8.640	9.000	4,113,000	36,302,250	8.8262	7.947	7.902	7.947	7.767	8.091	4,575,212	7.9346	1.73%
2024-07-09	8.690	8.670	8.690	8.550	8.990	1,778,000	15,399,895	8.6614	7.812	7.794	7.812	7.686	8.082	1,977,809	7.7863	-1.25%
2024-07-08	8.800	8.800	8.880	8.640	9.310	3,170,500	28,208,630	8.8972	7.911	7.911	7.983	7.767	8.369	3,526,795	7.9984	-2.76%
2024-07-05	9.050	9.050	9.080	8.930	9.280	720,000	6,515,555	9.0494	8.136	8.136	8.163	8.028	8.342	800,912	8.1352	-1.84%
2024-07-04	9.220	9.200	9.220	9.130	9.800	2,508,500	23,372,940	9.3175	8.289	8.271	8.289	8.208	8.810	2,790,401	8.3762	1.65%
2024-07-03	9.070	9.070	9.110	8.880	9.590	3,744,191	35,683,929	9.5305	8.154	8.154	8.190	7.983	8.621	4,164,957	8.5677	-5.52%
2024-07-02	9.600	9.580	9.600	9.580	10.88	2,262,000	22,500,345	9.9471	8.630	8.612	8.630	8.612	9.781	2,516,200	8.9422	-11.44%
2024-06-28	10.84	10.80	10.84	10.30	10.86	1,330,500	14,199,624	10.672	9.745	9.709	9.745	9.259	9.763	1,480,019	9.5942	4.03%
2024-06-27	10.42	10.42	10.44	10.04	10.42	1,129,000	11,551,690	10.232	9.367	9.367	9.385	9.026	9.367	1,255,875	9.1981	1.17%
2024-06-26	10.30	10.30	10.38	10.10	10.46	1,198,000	12,301,350	10.268	9.259	9.259	9.331	9.080	9.403	1,332,629	9.2309	0.19%
2024-06-25	10.28	10.28	10.30	10.18	10.78	1,568,500	16,488,710	10.512	9.241	9.241	9.259	9.152	9.691	1,744,765	9.4504	-2.10%
2024-06-24	10.50	10.38	10.50	10.20	10.72	1,852,500	19,351,520	10.446	9.439	9.331	9.439	9.170	9.637	2,060,681	9.3908	-0.19%
2024-06-21	10.52	10.50	10.52	10.40	10.82	2,330,500	24,646,800	10.576	9.457	9.439	9.457	9.349	9.727	2,592,398	9.5073	-1.31%
2024-06-20	10.66	10.60	10.70	10.22	10.98	2,499,000	26,618,874	10.652	9.583	9.529	9.619	9.188	9.871	2,779,833	9.5757	2.50%
2024-06-19	10.40	10.40	10.42	10.32	10.62	948,000	9,890,790	10.433	9.349	9.349	9.367	9.277	9.547	1,054,535	9.3793	-0.95%
2024-06-18	10.50	10.50	10.54	10.36	10.62	1,302,500	13,677,930	10.501	9.439	9.439	9.475	9.313	9.547	1,448,873	9.4404	-0.38%
2024-06-17	10.54	10.54	10.68	10.30	10.58	1,127,906	11,769,296	10.435	9.475	9.475	9.601	9.259	9.511	1,254,658	9.3805	-0.38%
2024-06-14	10.58	10.46	10.58	10.14	10.60	1,194,000	12,390,210	10.377	9.511	9.403	9.511	9.116	9.529	1,328,180	9.3287	1.73%
2024-06-13	10.40	10.38	10.40	10.20	10.60	1,609,500	16,663,728	10.353	9.349	9.331	9.349	9.170	9.529	1,790,373	9.3074	1.96%
2024-06-12	10.20	10.10	10.20	10.12	10.78	789,000	8,082,770	10.244	9.170	9.080	9.170	9.098	9.691	877,666	9.2094	-0.58%
2024-06-11	10.96	10.90	10.96	10.82	11.32	659,000	7,211,018	10.942	9.223	9.173	9.223	9.106	9.526	783,071	9.2086	-2.66%
2024-06-07	11.26	11.24	11.28	11.00	11.36	941,000	10,543,865	11.205	9.476	9.459	9.493	9.257	9.560	1,118,163	9.4296	1.26%
2024-06-06	11.12	11.02	11.12	11.02	11.46	874,000	9,692,460	11.090	9.358	9.274	9.358	9.274	9.644	1,038,549	9.3327	0.18%
2024-06-05	11.10	11.06	11.10	11.00	11.30	543,500	6,051,350	11.134	9.341	9.308	9.341	9.257	9.510	645,826	9.3699	-0.36%
2024-06-04	11.14	11.08	11.14	11.04	11.30	707,000	7,869,500	11.131	9.375	9.324	9.375	9.291	9.510	840,108	9.3672	-0.54%
2024-06-03	11.20	11.20	11.24	11.12	11.54	524,000	5,923,130	11.304	9.425	9.425	9.459	9.358	9.712	622,654	9.5127	-1.75%
2024-05-31	11.40	11.38	11.40	11.20	11.52	1,216,000	13,888,325	11.421	9.594	9.577	9.594	9.425	9.695	1,444,938	9.6117	1.79%
2024-05-30	11.20	11.04	11.20	11.02	11.56	1,202,500	13,447,245	11.183	9.425	9.291	9.425	9.274	9.728	1,428,896	9.4109	-0.88%
2024-05-29	11.30	11.20	11.32	11.20	11.48	1,530,500	17,373,055	11.351	9.510	9.425	9.526	9.425	9.661	1,818,650	9.5527	-0.88%
2024-05-28	11.40	11.40	11.44	11.30	11.50	1,078,198	12,303,281	11.411	9.594	9.594	9.627	9.510	9.678	1,281,192	9.6030	0.00%
2024-05-27	11.40	11.40	11.42	11.32	11.54	1,065,500	12,199,613	11.450	9.594	9.594	9.611	9.526	9.712	1,266,103	9.6356	0.35%
2024-05-24	11.36	11.30	11.38	11.20	11.60	817,000	9,281,070	11.360	9.560	9.510	9.577	9.425	9.762	970,818	9.5601	-1.22%
2024-05-23	11.50	11.42	11.50	11.20	11.66	994,000	11,290,210	11.358	9.678	9.611	9.678	9.425	9.813	1,181,142	9.5587	-0.52%
2024-05-22	11.56	11.52	11.56	11.32	11.66	1,051,324	12,047,951	11.460	9.728	9.695	9.728	9.526	9.813	1,249,258	9.6441	0.17%
2024-05-21	11.54	11.54	11.60	11.54	12.22	1,646,380	19,456,394	11.818	9.712	9.712	9.762	9.712	10.28	1,956,346	9.9453	-5.41%
2024-05-20	12.20	12.14	12.20	12.12	12.48	1,380,000	16,918,750	12.260	10.27	10.22	10.27	10.20	10.50	1,639,815	10.317	-0.81%
2024-05-17	12.30	12.16	12.30	12.06	12.62	1,563,432	19,121,765	12.231	10.35	10.23	10.35	10.15	10.62	1,857,782	10.293	0.99%
2024-05-16	12.18	12.12	12.20	11.76	12.40	868,000	10,570,130	12.178	10.25	10.20	10.27	9.897	10.44	1,031,420	10.248	-1.77%
2024-05-14	12.40	12.34	12.40	12.32	12.60	763,000	9,484,960	12.431	10.44	10.38	10.44	10.37	10.60	906,651	10.462	-0.96%
2024-05-13	12.52	12.52	12.56	12.34	12.56	972,500	12,119,530	12.462	10.54	10.54	10.57	10.38	10.57	1,155,594	10.488	-0.16%
2024-05-10	12.54	12.44	12.56	12.26	12.60	1,218,500	15,174,880	12.454	10.55	10.47	10.57	10.32	10.60	1,447,909	10.481	1.29%
2024-05-09	12.38	12.38	12.40	12.20	12.50	1,132,000	13,965,600	12.337	10.42	10.42	10.44	10.27	10.52	1,345,123	10.382	-0.96%
2024-05-08	12.50	12.18	12.78	12.10	13.34	1,076,500	13,255,390	12.313	10.52	10.25	10.76	10.18	11.23	1,279,174	10.362	-0.16%
2024-05-07	12.52	12.52	12.54	12.50	12.80	946,000	11,980,350	12.664	10.54	10.54	10.55	10.52	10.77	1,124,105	10.658	-1.42%
2024-05-06	12.70	12.68	12.70	12.62	13.22	859,500	11,014,631	12.815	10.69	10.67	10.69	10.62	11.13	1,021,319	10.785	-4.22%
2024-05-03	13.26	13.24	13.28	12.90	13.42	766,500	10,140,750	13.230	11.16	11.14	11.18	10.86	11.29	910,810	11.134	2.79%
2024-05-02	12.90	12.90	12.96	12.82	13.12	767,000	9,917,220	12.930	10.86	10.86	10.91	10.79	11.04	911,404	10.881	-0.77%
2024-04-30	13.00	13.00	13.04	12.78	13.20	748,000	9,717,784	12.992	10.94	10.94	10.97	10.76	11.11	888,827	10.933	1.72%
2024-04-29	12.78	12.72	12.78	12.70	12.96	1,180,000	15,099,765	12.796	10.76	10.70	10.76	10.69	10.91	1,402,160	10.769	0.63%
2024-04-26	12.70	12.70	12.74	12.30	12.76	931,702	11,624,565	12.477	10.69	10.69	10.72	10.35	10.74	1,107,115	10.500	3.25%
2024-04-25	12.30	12.30	12.38	12.26	12.72	1,409,500	17,698,000	12.556	10.35	10.35	10.42	10.32	10.70	1,674,869	10.567	-1.76%
2024-04-24	12.52	12.50	12.52	12.30	12.60	1,106,000	13,744,154	12.427	10.54	10.52	10.54	10.35	10.60	1,314,228	10.458	0.48%
2024-04-23	12.46	12.34	12.46	12.34	12.50	731,000	9,072,770	12.412	10.49	10.38	10.49	10.38	10.52	868,626	10.445	-0.16%
2024-04-22	12.48	12.48	12.50	12.28	12.60	978,500	12,139,620	12.406	10.50	10.50	10.52	10.33	10.60	1,162,724	10.441	0.16%
2024-04-19	12.46	12.40	12.46	12.26	12.60	1,144,500	14,237,010	12.440	10.49	10.44	10.49	10.32	10.60	1,359,977	10.469	2.13%
2024-04-18	12.20	12.20	12.22	12.16	12.34	940,000	11,551,150	12.289	10.27	10.27	10.28	10.23	10.38	1,116,975	10.341	-0.16%
2024-04-17	12.22	12.22	12.26	12.12	12.50	1,559,000	19,092,574	12.247	10.28	10.28	10.32	10.20	10.52	1,852,515	10.306	-1.13%
2024-04-16	12.36	12.30	12.36	12.06	12.36	1,246,500	15,288,470	12.265	10.40	10.35	10.40	10.15	10.40	1,481,180	10.322	1.98%
2024-04-15	12.12	12.12	12.20	12.10	12.50	685,000	8,360,020	12.204	10.20	10.20	10.27	10.18	10.52	813,966	10.271	-1.30%
2024-04-12	12.28	12.20	12.28	12.20	12.62	671,000	8,273,020	12.329	10.33	10.27	10.33	10.27	10.62	797,330	10.376	-1.44%
2024-04-11	12.46	12.40	12.46	12.26	12.50	1,137,500	14,108,206	12.403	10.49	10.44	10.49	10.32	10.52	1,351,659	10.438	-0.95%
2024-04-10	12.58	12.56	12.58	12.30	12.72	1,434,000	17,909,232	12.489	10.59	10.57	10.59	10.35	10.70	1,703,981	10.510	0.80%
2024-04-09	12.48	12.40	12.48	12.12	12.86	1,655,000	20,699,069	12.507	10.50	10.44	10.50	10.20	10.82	1,966,589	10.525	-2.50%
2024-04-08	12.80	12.78	12.80	12.76	13.20	1,001,500	12,975,235	12.956	10.77	10.76	10.77	10.74	11.11	1,190,054	10.903	-3.18%
2024-04-05	13.22	13.22	13.24	13.10	13.48	761,000	10,171,285	13.366	11.13	11.13	11.14	11.02	11.34	904,275	11.248	0.92%
2024-04-03	13.10	13.10	13.12	13.00	13.40	1,182,500	15,507,360	13.114	11.02	11.02	11.04	10.94	11.28	1,405,131	11.036	-2.67%
2024-04-02	13.46	13.32	13.46	13.30	13.68	1,119,500	15,098,010	13.486	11.33	11.21	11.33	11.19	11.51	1,330,270	11.350	0.75%
2024-03-28	13.36	13.32	13.36	13.32	13.48	610,000	8,169,107	13.392	11.24	11.21	11.24	11.21	11.34	724,846	11.270	-1.33%
2024-03-27	13.54	13.54	13.58	13.28	13.80	1,271,000	17,235,075	13.560	11.39	11.39	11.43	11.18	11.61	1,510,293	11.412	-2.45%
2024-03-26	13.88	13.78	13.90	13.50	14.50	1,460,500	20,155,415	13.800	11.68	11.60	11.70	11.36	12.20	1,735,471	11.614	-4.01%
2024-03-25	14.46	14.40	14.46	14.32	14.66	847,500	12,250,076	14.454	12.17	12.12	12.17	12.05	12.34	1,007,060	12.164	-0.41%
2024-03-22	14.52	14.38	14.54	14.24	14.74	1,014,000	14,673,630	14.471	12.22	12.10	12.24	11.98	12.40	1,204,907	12.178	1.40%
2024-03-21	14.32	14.22	14.34	13.86	14.48	2,834,600	40,052,607	14.130	12.05	11.97	12.07	11.66	12.19	3,368,274	11.891	2.58%
2024-03-20	13.96	13.84	13.96	13.62	13.96	2,010,000	27,649,850	13.756	11.75	11.65	11.75	11.46	11.75	2,388,426	11.577	2.50%
2024-03-19	13.62	13.54	13.62	13.52	13.88	1,322,500	18,010,320	13.618	11.46	11.39	11.46	11.38	11.68	1,571,489	11.461	-0.87%
2024-03-18	13.74	13.74	13.76	13.52	13.74	687,949	9,401,381	13.666	11.56	11.56	11.58	11.38	11.56	817,470	11.501	0.88%
2024-03-15	13.62	13.62	13.68	13.50	13.76	899,000	12,250,040	13.626	11.46	11.46	11.51	11.36	11.58	1,068,256	11.467	0.59%
2024-03-14	13.54	13.54	13.62	13.46	13.76	718,500	9,748,640	13.568	11.39	11.39	11.46	11.33	11.58	853,773	11.418	-1.02%
2024-03-13	13.68	13.68	13.70	13.62	13.80	538,500	7,382,540	13.710	11.51	11.51	11.53	11.46	11.61	639,884	11.537	0.59%
2024-03-12	13.60	13.50	13.60	13.52	13.66	647,500	8,796,610	13.586	11.45	11.36	11.45	11.38	11.50	769,406	11.433	0.44%
2024-03-11	13.54	13.52	13.54	13.42	13.70	546,000	7,388,210	13.532	11.39	11.38	11.39	11.29	11.53	648,796	11.388	1.04%
2024-03-08	13.40	13.40	13.44	13.36	13.66	714,500	9,614,610	13.456	11.28	11.28	11.31	11.24	11.50	849,020	11.324	-1.62%
2024-03-07	13.62	13.48	13.62	13.22	13.68	988,000	13,338,682	13.501	11.46	11.34	11.46	11.13	11.51	1,174,012	11.362	3.03%
2024-03-06	13.22	13.22	13.36	13.12	13.42	1,092,500	14,439,216	13.217	11.13	11.13	11.24	11.04	11.29	1,298,187	11.123	-1.05%
2024-03-05	13.36	13.28	13.36	13.18	13.46	645,500	8,588,395	13.305	11.24	11.18	11.24	11.09	11.33	767,029	11.197	0.15%
2024-03-04	13.34	13.30	13.34	13.06	13.48	819,500	10,913,732	13.318	11.23	11.19	11.23	10.99	11.34	973,789	11.207	1.83%
2024-03-01	13.10	13.10	13.18	13.10	13.48	806,500	10,656,073	13.213	11.02	11.02	11.09	11.02	11.34	958,341	11.119	-3.68%
2024-02-29	13.60	13.60	13.62	13.20	13.62	977,500	13,127,530	13.430	11.45	11.45	11.46	11.11	11.46	1,161,535	11.302	-0.15%
2024-02-28	13.62	13.50	13.62	13.36	13.68	642,500	8,703,780	13.547	11.46	11.36	11.46	11.24	11.51	763,464	11.400	1.79%
2024-02-27	13.38	13.38	13.40	13.38	13.80	741,778	10,053,394	13.553	11.26	11.26	11.28	11.26	11.61	881,434	11.406	-2.34%
2024-02-26	13.70	13.66	13.70	13.30	13.78	929,000	12,575,300	13.536	11.53	11.50	11.53	11.19	11.60	1,103,904	11.392	1.93%
2024-02-23	13.44	13.44	13.54	13.32	13.78	1,005,500	13,594,850	13.521	11.31	11.31	11.39	11.21	11.60	1,194,807	11.378	-2.04%
2024-02-22	13.72	13.62	13.72	13.18	13.74	994,000	13,286,740	13.367	11.55	11.46	11.55	11.09	11.56	1,181,142	11.249	3.16%
2024-02-21	13.30	13.30	13.36	12.96	13.42	1,308,500	17,340,185	13.252	11.19	11.19	11.24	10.91	11.29	1,554,853	11.152	1.53%
2024-02-20	13.10	13.10	13.14	13.02	13.38	698,000	9,218,300	13.207	11.02	11.02	11.06	10.96	11.26	829,414	11.114	-0.15%
2024-02-19	13.12	13.12	13.14	13.08	13.64	774,000	10,327,210	13.343	11.04	11.04	11.06	11.01	11.48	919,722	11.229	-3.53%
2024-02-16	13.60	13.60	13.62	13.24	13.70	890,500	12,068,625	13.553	11.45	11.45	11.46	11.14	11.53	1,058,156	11.405	0.59%
2024-02-15	13.52	13.52	13.60	13.32	13.82	583,000	7,892,825	13.538	11.38	11.38	11.45	11.21	11.63	692,762	11.393	0.15%
2024-02-14	13.50	13.40	13.56	13.08	13.80	898,500	12,064,270	13.427	11.36	11.28	11.41	11.01	11.61	1,067,662	11.300	-2.17%
2024-02-09	13.80	13.60	13.80	13.60	13.88	402,000	5,528,940	13.754	11.61	11.45	11.61	11.45	11.68	477,685	11.574	0.58%
2024-02-08	13.72	13.72	13.76	13.56	13.84	902,500	12,360,090	13.695	11.55	11.55	11.58	11.41	11.65	1,072,415	11.525	-0.44%
2024-02-07	13.78	13.72	13.82	13.68	14.20	1,088,500	15,097,580	13.870	11.60	11.55	11.63	11.51	11.95	1,293,434	11.672	-0.43%
2024-02-06	13.84	13.84	13.86	13.36	13.96	1,519,000	20,621,550	13.576	11.65	11.65	11.66	11.24	11.75	1,804,984	11.425	1.76%
2024-02-05	13.60	13.60	13.62	13.02	13.66	1,397,000	18,810,370	13.465	11.45	11.45	11.46	10.96	11.50	1,660,015	11.331	2.87%
2024-02-02	13.22	13.10	13.22	13.00	13.72	1,255,000	16,669,230	13.282	11.13	11.02	11.13	10.94	11.55	1,491,281	11.178	-3.78%
2024-02-01	13.74	13.74	13.80	13.70	14.22	1,008,000	13,916,760	13.806	11.56	11.56	11.61	11.53	11.97	1,197,778	11.619	-0.87%
2024-01-31	13.86	13.86	13.96	13.78	14.06	682,500	9,505,780	13.928	11.66	11.66	11.75	11.60	11.83	810,995	11.721	-0.14%
2024-01-30	13.88	13.88	13.96	13.80	14.64	1,036,000	14,471,360	13.969	11.68	11.68	11.75	11.61	12.32	1,231,049	11.755	-4.93%
2024-01-29	14.60	14.58	14.68	14.50	14.74	594,500	8,709,000	14.649	12.29	12.27	12.35	12.20	12.40	706,427	12.328	2.10%
2024-01-26	14.30	14.28	14.30	14.08	14.34	970,000	13,772,110	14.198	12.03	12.02	12.03	11.85	12.07	1,152,623	11.948	0.56%
2024-01-25	14.22	14.20	14.30	13.78	14.32	1,026,000	14,370,450	14.006	11.97	11.95	12.03	11.60	12.05	1,219,167	11.787	0.57%
2024-01-24	14.14	14.12	14.14	13.88	14.24	1,015,500	14,331,085	14.112	11.90	11.88	11.90	11.68	11.98	1,206,690	11.876	0.14%
2024-01-23	14.12	14.12	14.14	13.84	14.32	1,362,000	19,078,178	14.008	11.88	11.88	11.90	11.65	12.05	1,618,426	11.788	1.44%
2024-01-22	13.92	13.92	13.98	13.74	14.70	1,260,000	17,618,150	13.983	11.71	11.71	11.76	11.56	12.37	1,497,222	11.767	-5.82%
2024-01-19	14.78	14.66	14.78	14.18	14.80	1,426,000	20,755,602	14.555	12.44	12.34	12.44	11.93	12.46	1,694,475	12.249	3.21%
2024-01-18	14.32	14.26	14.32	14.12	14.50	750,000	10,751,944	14.336	12.05	12.00	12.05	11.88	12.20	891,204	12.065	0.14%
2024-01-17	14.30	14.30	14.42	14.26	14.72	983,000	14,155,893	14.401	12.03	12.03	12.14	12.00	12.39	1,168,071	12.119	-2.46%
2024-01-16	14.66	14.62	14.78	14.42	15.06	773,500	11,324,734	14.641	12.34	12.30	12.44	12.14	12.67	919,128	12.321	-2.27%
2024-01-15	15.00	14.98	15.00	14.58	15.10	1,339,500	19,963,593	14.904	12.62	12.61	12.62	12.27	12.71	1,591,690	12.542	3.02%
2024-01-12	14.56	14.56	14.60	14.42	14.66	904,500	13,140,770	14.528	12.25	12.25	12.29	12.14	12.34	1,074,792	12.226	-0.68%
2024-01-11	14.66	14.64	14.66	14.40	14.70	977,000	14,214,530	14.549	12.34	12.32	12.34	12.12	12.37	1,160,941	12.244	1.95%
2024-01-10	14.38	14.32	14.38	13.88	14.38	1,160,000	16,389,040	14.129	12.10	12.05	12.10	11.68	12.10	1,378,395	11.890	4.20%
2024-01-09	13.80	13.80	13.84	13.74	14.10	1,357,500	18,865,840	13.898	11.61	11.61	11.65	11.56	11.87	1,613,079	11.696	-1.29%
2024-01-08	13.98	13.90	13.98	13.66	14.16	1,315,500	18,311,636	13.920	11.76	11.70	11.76	11.50	11.92	1,563,171	11.714	-0.29%
2024-01-05	14.02	14.02	14.08	13.98	14.38	717,500	10,132,470	14.122	11.80	11.80	11.85	11.76	12.10	852,585	11.884	-1.27%
2024-01-04	14.20	14.18	14.20	14.14	14.34	695,500	9,899,780	14.234	11.95	11.93	11.95	11.90	12.07	826,443	11.979	-0.56%
2024-01-03	14.28	14.18	14.32	13.94	14.42	878,500	12,486,670	14.214	12.02	11.93	12.05	11.73	12.14	1,043,897	11.962	1.71%
2024-01-02	14.04	14.04	14.06	14.00	14.44	695,000	9,809,980	14.115	11.82	11.82	11.83	11.78	12.15	825,849	11.879	-0.99%
2023-12-29	14.18	14.18	14.26	14.10	14.90	1,169,000	16,798,680	14.370	11.93	11.93	12.00	11.87	12.54	1,389,089	12.093	-4.58%
2023-12-28	14.86	14.86	14.92	14.50	15.00	1,380,000	20,446,038	14.816	12.51	12.51	12.56	12.20	12.62	1,639,815	12.469	2.20%
2023-12-27	14.54	14.44	14.54	14.22	14.68	808,500	11,664,375	14.427	12.24	12.15	12.24	11.97	12.35	960,718	12.141	1.39%
2023-12-22	14.34	14.28	14.34	13.94	14.36	872,500	12,327,530	14.129	12.07	12.02	12.07	11.73	12.08	1,036,767	11.890	2.87%
2023-12-21	13.94	13.94	14.04	13.82	14.18	950,512	13,306,291	13.999	11.73	11.73	11.82	11.63	11.93	1,129,466	11.781	-0.85%
2023-12-20	14.06	14.02	14.10	13.80	14.24	1,581,500	22,238,084	14.061	11.83	11.80	11.87	11.61	11.98	1,879,251	11.833	2.33%
2023-12-19	13.74	13.70	13.80	13.54	14.24	1,253,500	17,239,680	13.753	11.56	11.53	11.61	11.39	11.98	1,489,498	11.574	-2.69%
2023-12-18	14.12	14.10	14.14	13.40	14.38	1,765,500	24,690,173	13.985	11.88	11.87	11.90	11.28	12.10	2,097,893	11.769	-1.94%
2023-12-15	14.40	14.40	14.42	14.28	14.80	928,500	13,425,375	14.459	12.12	12.12	12.14	12.02	12.46	1,103,310	12.168	-1.10%
2023-12-14	14.56	14.36	14.56	14.04	14.60	1,377,876	19,800,004	14.370	12.25	12.08	12.25	11.82	12.29	1,637,291	12.093	4.00%
2023-12-13	14.00	14.00	14.04	13.86	14.12	1,252,500	17,534,478	14.000	11.78	11.78	11.82	11.66	11.88	1,488,310	11.781	-0.14%
2023-12-12	14.02	14.02	14.08	13.88	14.32	1,267,000	17,784,740	14.037	11.80	11.80	11.85	11.68	12.05	1,505,540	11.813	0.29%
2023-12-11	13.98	13.98	14.08	13.70	14.16	1,023,000	14,131,460	13.814	11.76	11.76	11.85	11.53	11.92	1,215,602	11.625	-0.85%
2023-12-08	14.10	14.10	14.24	13.90	14.54	1,552,000	21,954,266	14.146	11.87	11.87	11.98	11.70	12.24	1,844,197	11.905	-0.70%
2023-12-07	14.20	14.20	14.36	14.10	14.56	1,420,500	20,364,740	14.336	11.95	11.95	12.08	11.87	12.25	1,687,940	12.065	-0.84%
2023-12-06	14.32	14.28	14.36	13.68	14.40	780,000	10,965,828	14.059	12.05	12.02	12.08	11.51	12.12	926,852	11.831	2.58%
2023-12-05	13.96	13.78	13.96	13.78	14.14	614,500	8,608,380	14.009	11.75	11.60	11.75	11.60	11.90	730,193	11.789	-0.43%
2023-12-04	14.02	14.00	14.02	13.86	14.38	665,500	9,384,500	14.101	11.80	11.78	11.80	11.66	12.10	790,795	11.867	0.00%
2023-12-01	14.02	14.02	14.10	13.98	14.60	1,178,000	16,767,430	14.234	11.80	11.80	11.87	11.76	12.29	1,399,784	11.979	-3.18%
2023-11-30	14.48	14.44	14.48	13.84	14.54	816,500	11,601,190	14.208	12.19	12.15	12.19	11.65	12.24	970,224	11.957	3.13%
2023-11-29	14.04	14.02	14.10	13.74	14.14	662,000	9,242,610	13.962	11.82	11.80	11.87	11.56	11.90	786,636	11.750	1.01%
2023-11-28	13.90	13.76	13.90	13.76	14.28	622,000	8,678,340	13.952	11.70	11.58	11.70	11.58	12.02	739,105	11.742	1.31%
2023-11-27	13.72	13.68	13.84	13.60	14.28	670,500	9,345,160	13.938	11.55	11.51	11.65	11.45	12.02	796,736	11.729	-2.00%
2023-11-24	14.00	13.94	14.04	13.70	14.14	985,500	13,748,027	13.950	11.78	11.73	11.82	11.53	11.90	1,171,042	11.740	2.79%
2023-11-23	13.62	13.58	13.62	13.52	14.28	839,500	11,535,940	13.741	11.46	11.43	11.46	11.38	12.02	997,554	11.564	-4.22%
2023-11-22	14.22	14.22	14.36	13.96	14.34	612,500	8,692,615	14.192	11.97	11.97	12.08	11.75	12.07	727,816	11.943	1.14%
2023-11-21	14.06	14.00	14.06	13.70	14.08	936,500	13,064,411	13.950	11.83	11.78	11.83	11.53	11.85	1,112,816	11.740	2.48%
2023-11-20	13.72	13.70	13.72	13.16	13.76	649,000	8,738,540	13.465	11.55	11.53	11.55	11.07	11.58	771,188	11.331	2.54%
2023-11-17	13.38	13.26	13.38	13.26	13.78	784,500	10,559,627	13.460	11.26	11.16	11.26	11.16	11.60	932,199	11.328	-2.90%
2023-11-16	13.78	13.70	13.78	13.70	14.08	715,000	9,895,120	13.839	11.60	11.53	11.60	11.53	11.85	849,614	11.647	-1.29%
2023-11-15	13.96	13.96	14.06	13.68	14.06	1,039,000	14,445,260	13.903	11.75	11.75	11.83	11.51	11.83	1,234,614	11.700	2.05%
2023-11-14	13.68	13.68	13.80	13.46	13.98	1,280,500	17,487,210	13.657	11.51	11.51	11.61	11.33	11.76	1,521,582	11.493	-0.58%
2023-11-13	13.76	13.70	13.76	13.30	13.80	991,820	13,544,012	13.656	11.58	11.53	11.58	11.19	11.61	1,178,551	11.492	2.84%
2023-11-10	13.38	13.36	13.38	13.10	13.74	1,239,500	16,648,245	13.431	11.26	11.24	11.26	11.02	11.56	1,472,863	11.303	-3.04%
2023-11-09	13.80	13.80	13.82	13.70	14.60	625,500	8,872,590	14.185	11.61	11.61	11.63	11.53	12.29	743,264	11.937	-5.22%
2023-11-08	14.56	14.52	14.56	14.44	14.66	933,000	13,580,010	14.555	12.25	12.22	12.25	12.15	12.34	1,108,657	12.249	0.14%
2023-11-07	14.54	14.46	14.58	14.46	14.78	681,500	9,982,047	14.647	12.24	12.17	12.27	12.17	12.44	809,807	12.326	-1.49%
2023-11-06	14.76	14.76	14.78	14.62	14.80	961,000	14,124,910	14.698	12.42	12.42	12.44	12.30	12.46	1,141,929	12.369	0.68%
2023-11-03	14.66	14.50	14.66	14.32	14.68	1,108,638	16,148,873	14.566	12.34	12.20	12.34	12.05	12.35	1,317,363	12.258	2.09%
2023-11-02	14.36	14.32	14.36	14.34	14.72	1,060,000	15,389,539	14.518	12.08	12.05	12.08	12.07	12.39	1,259,568	12.218	-0.28%
2023-11-01	14.40	14.36	14.42	14.28	14.50	646,000	9,277,710	14.362	12.12	12.08	12.14	12.02	12.20	767,623	12.086	1.12%
2023-10-31	14.24	14.22	14.24	14.14	14.60	822,882	11,795,662	14.335	11.98	11.97	11.98	11.90	12.29	977,807	12.063	-0.28%
2023-10-30	14.28	14.20	14.28	14.06	14.46	808,084	11,564,687	14.311	12.02	11.95	12.02	11.83	12.17	960,223	12.044	1.42%
2023-10-27	14.08	14.06	14.08	13.70	14.22	760,500	10,642,121	13.994	11.85	11.83	11.85	11.53	11.97	903,680	11.776	-0.14%
2023-10-26	14.10	13.94	14.10	14.00	14.58	575,000	8,225,210	14.305	11.87	11.73	11.87	11.78	12.27	683,256	12.038	-1.12%
2023-10-25	14.26	14.24	14.26	14.20	14.54	624,294	8,973,567	14.374	12.00	11.98	12.00	11.95	12.24	741,831	12.097	-1.66%
2023-10-24	14.50	14.34	14.50	14.18	14.82	665,432	9,563,948	14.373	12.20	12.07	12.20	11.93	12.47	790,714	12.095	0.42%
2023-10-20	14.44	14.32	14.44	14.32	14.66	617,500	8,948,603	14.492	12.15	12.05	12.15	12.05	12.34	733,758	12.196	-0.55%
2023-10-19	14.52	14.44	14.52	14.32	15.04	740,500	10,845,344	14.646	12.22	12.15	12.22	12.05	12.66	879,915	12.325	-2.81%
2023-10-18	14.94	14.92	14.94	14.52	15.00	1,875,473	27,949,676	14.903	12.57	12.56	12.57	12.22	12.62	2,228,571	12.542	1.77%
2023-10-17	14.68	14.54	14.68	14.44	14.96	1,075,500	15,782,579	14.675	12.35	12.24	12.35	12.15	12.59	1,277,986	12.350	1.80%
2023-10-16	14.42	14.38	14.42	14.16	14.68	1,183,500	17,040,670	14.399	12.14	12.10	12.14	11.92	12.35	1,406,319	12.117	0.42%
2023-10-13	14.36	14.30	14.36	14.08	14.48	1,391,000	19,802,917	14.237	12.08	12.03	12.08	11.85	12.19	1,652,886	11.981	-0.83%
2023-10-12	14.48	14.36	14.48	14.30	14.62	1,113,000	16,082,840	14.450	12.19	12.08	12.19	12.03	12.30	1,322,546	12.161	-0.96%
2023-10-11	14.62	14.56	14.62	14.20	15.20	943,000	13,718,420	14.548	12.30	12.25	12.30	11.95	12.79	1,120,540	12.243	-1.22%
2023-10-10	14.80	14.80	14.86	14.76	15.38	766,999	11,529,054	15.031	12.46	12.46	12.51	12.42	12.94	911,403	12.650	-2.37%
2023-10-09	15.16	15.16	15.18	14.96	15.48	1,404,000	21,353,429	15.209	12.76	12.76	12.77	12.59	13.03	1,668,333	12.799	-0.26%
2023-10-06	15.20	15.12	15.20	14.70	15.20	896,781	13,466,705	15.017	12.79	12.72	12.79	12.37	12.79	1,065,619	12.637	3.97%
2023-10-05	14.62	14.62	14.70	14.58	14.90	681,296	10,023,788	14.713	12.30	12.30	12.37	12.27	12.54	809,565	12.382	-0.81%
2023-10-04	14.74	14.72	14.74	14.66	15.20	736,000	11,007,483	14.956	12.40	12.39	12.40	12.34	12.79	874,568	12.586	-1.07%
2023-10-03	14.90	14.80	14.90	14.58	15.00	576,500	8,518,005	14.775	12.54	12.46	12.54	12.27	12.62	685,039	12.434	0.40%
2023-09-29	14.84	14.84	14.94	14.76	14.98	709,000	10,539,340	14.865	12.49	12.49	12.57	12.42	12.61	842,485	12.510	-1.07%
2023-09-28	15.00	14.80	15.00	14.58	15.18	892,000	13,230,722	14.833	12.62	12.46	12.62	12.27	12.77	1,059,938	12.483	3.31%
2023-09-27	14.52	14.42	14.54	14.42	14.80	739,500	10,747,415	14.533	12.22	12.14	12.24	12.14	12.46	878,727	12.231	-1.63%
2023-09-26	14.76	14.72	14.76	14.40	14.90	1,396,666	20,515,061	14.689	12.42	12.39	12.42	12.12	12.54	1,659,618	12.361	2.50%
2023-09-25	14.40	14.30	14.40	14.28	15.10	1,305,500	19,018,950	14.568	12.12	12.03	12.12	12.02	12.71	1,551,288	12.260	-5.01%
2023-09-22	15.16	15.06	15.16	14.80	15.20	2,066,500	31,122,635	15.061	12.76	12.67	12.76	12.46	12.79	2,455,563	12.674	1.88%
2023-09-21	14.88	14.86	14.90	14.70	15.00	1,097,014	16,308,616	14.866	12.52	12.51	12.54	12.37	12.62	1,303,550	12.511	0.95%
2023-09-20	14.74	14.60	14.74	14.54	14.84	1,410,500	20,712,270	14.684	12.40	12.29	12.40	12.24	12.49	1,676,057	12.358	1.52%
2023-09-19	14.52	14.40	14.52	14.32	14.58	1,628,186	23,549,147	14.463	12.22	12.12	12.22	12.05	12.27	1,934,727	12.172	1.82%
2023-09-18	14.26	14.24	14.26	14.20	14.56	952,500	13,683,335	14.366	12.00	11.98	12.00	11.95	12.25	1,131,829	12.090	-1.38%
2023-09-15	14.46	14.42	14.46	14.24	14.64	1,101,180	15,953,633	14.488	12.17	12.14	12.17	11.98	12.32	1,308,501	12.192	0.14%
2023-09-14	14.44	14.34	14.44	13.94	14.60	2,292,108	32,787,094	14.304	12.15	12.07	12.15	11.73	12.29	2,723,647	12.038	1.98%
2023-09-13	14.16	14.12	14.16	13.84	14.20	1,462,334	20,502,504	14.020	11.92	11.88	11.92	11.65	11.95	1,737,650	11.799	0.43%
2023-09-12	14.10	13.96	14.12	13.86	14.14	1,635,192	22,919,650	14.017	11.87	11.75	11.88	11.66	11.90	1,943,052	11.796	0.00%
2023-09-11	14.10	14.00	14.10	13.72	14.10	1,911,701	26,704,001	13.969	11.87	11.78	11.87	11.55	11.87	2,271,620	11.755	1.44%
2023-09-07	13.90	13.88	13.90	13.32	13.94	1,817,934	25,000,722	13.752	11.70	11.68	11.70	11.21	11.73	2,160,199	11.573	4.20%
2023-09-06	13.34	13.26	13.34	12.74	13.38	1,440,638	19,047,397	13.222	11.23	11.16	11.23	10.72	11.26	1,711,869	11.127	3.41%
2023-09-05	12.90	12.86	12.92	12.80	13.00	1,557,330	20,088,777	12.900	10.86	10.82	10.87	10.77	10.94	1,850,531	10.856	-0.77%
2023-09-04	13.00	12.98	13.00	12.40	13.16	1,378,570	17,736,458	12.866	10.94	10.92	10.94	10.44	11.07	1,638,115	10.827	2.52%
2023-08-31	12.68	12.64	12.68	12.28	12.86	1,227,416	15,394,380	12.542	10.67	10.64	10.67	10.33	10.82	1,458,503	10.555	1.44%
2023-08-30	12.50	12.50	12.56	12.48	12.86	974,000	12,325,950	12.655	10.52	10.52	10.57	10.50	10.82	1,157,376	10.650	-2.65%
2023-08-29	12.84	12.84	12.88	12.54	12.96	1,261,000	16,130,200	12.792	10.81	10.81	10.84	10.55	10.91	1,498,410	10.765	1.74%
2023-08-28	12.62	12.56	12.62	12.32	12.70	831,000	10,417,150	12.536	10.62	10.57	10.62	10.37	10.69	987,454	10.550	3.44%
2023-08-25	12.20	12.20	12.22	12.12	12.46	618,500	7,597,870	12.284	10.27	10.27	10.28	10.20	10.49	734,946	10.338	-0.81%
2023-08-24	12.30	12.24	12.30	12.12	12.60	904,000	11,147,094	12.331	10.35	10.30	10.35	10.20	10.60	1,074,197	10.377	0.65%
2023-08-23	12.22	12.08	12.22	12.06	12.50	883,000	10,851,194	12.289	10.28	10.17	10.28	10.15	10.52	1,049,244	10.342	-1.77%
2023-08-22	12.44	12.36	12.44	12.04	12.50	1,001,000	12,314,395	12.302	10.47	10.40	10.47	10.13	10.52	1,189,460	10.353	4.01%
2023-08-21	11.96	11.90	11.96	11.90	12.40	1,051,500	12,754,430	12.130	10.07	10.01	10.07	10.01	10.44	1,249,467	10.208	-3.55%
2023-08-18	12.40	12.28	12.40	12.10	12.60	1,034,208	12,707,132	12.287	10.44	10.33	10.44	10.18	10.60	1,228,920	10.340	0.00%
2023-08-17	12.40	12.32	12.40	12.22	12.42	683,500	8,418,710	12.317	10.44	10.37	10.44	10.28	10.45	812,184	10.366	0.16%
2023-08-16	12.38	12.28	12.38	12.26	12.44	1,235,810	15,303,896	12.384	10.42	10.33	10.42	10.32	10.47	1,468,478	10.422	0.16%
2023-08-15	12.36	12.28	12.36	12.22	12.52	636,500	7,843,490	12.323	10.40	10.33	10.40	10.28	10.54	756,335	10.370	-0.80%
2023-08-14	12.46	12.36	12.46	12.18	12.48	578,500	7,154,130	12.367	10.49	10.40	10.49	10.25	10.50	687,415	10.407	0.48%
2023-08-11	12.40	12.40	12.48	12.16	12.92	798,500	9,944,125	12.454	10.44	10.44	10.50	10.23	10.87	948,835	10.480	-3.13%
2023-08-10	12.80	12.70	12.80	12.42	12.80	797,500	10,049,600	12.601	10.77	10.69	10.77	10.45	10.77	947,647	10.605	1.59%
2023-08-09	12.60	12.46	12.60	12.44	12.94	736,000	9,242,180	12.557	10.60	10.49	10.60	10.47	10.89	874,568	10.568	-2.63%
2023-08-08	12.94	12.82	12.96	12.80	13.04	631,000	8,148,525	12.914	10.89	10.79	10.91	10.77	10.97	749,799	10.868	-0.77%
2023-08-07	13.04	12.94	13.04	12.92	13.16	726,500	9,491,005	13.064	10.97	10.89	10.97	10.87	11.07	863,279	10.994	0.00%
2023-08-04	13.04	13.02	13.04	12.88	13.28	959,500	12,557,100	13.087	10.97	10.96	10.97	10.84	11.18	1,140,147	11.014	1.40%
2023-08-03	12.86	12.78	12.86	12.70	12.90	1,190,000	15,271,160	12.833	10.82	10.76	10.82	10.69	10.86	1,414,043	10.800	0.00%
2023-08-02	12.86	12.74	12.88	12.68	12.96	760,500	9,766,426	12.842	10.82	10.72	10.84	10.67	10.91	903,680	10.807	1.58%
2023-08-01	12.66	12.62	12.66	12.58	13.20	892,000	11,448,851	12.835	10.65	10.62	10.65	10.59	11.11	1,059,938	10.801	-3.80%
2023-07-31	13.16	13.10	13.16	12.70	13.22	1,823,113	23,750,976	13.028	11.07	11.02	11.07	10.69	11.13	2,166,353	10.964	1.86%
2023-07-28	12.92	12.84	12.92	12.64	13.00	788,000	10,117,920	12.840	10.87	10.81	10.87	10.64	10.94	936,358	10.806	0.94%
2023-07-27	12.80	12.72	12.80	12.50	12.88	939,000	11,921,320	12.696	10.77	10.70	10.77	10.52	10.84	1,115,787	10.684	-0.62%
2023-07-26	12.88	12.88	12.90	12.40	12.94	980,858	12,454,033	12.697	10.84	10.84	10.86	10.44	10.89	1,165,526	10.685	2.71%
2023-07-25	12.54	12.52	12.54	12.16	12.54	1,141,000	14,120,720	12.376	10.55	10.54	10.55	10.23	10.55	1,355,818	10.415	1.13%
2023-07-24	12.40	12.32	12.40	12.14	12.46	1,003,846	12,365,960	12.319	10.44	10.37	10.44	10.22	10.49	1,192,842	10.367	-0.48%
2023-07-21	12.46	12.38	12.46	12.24	12.48	722,500	8,935,540	12.368	10.49	10.42	10.49	10.30	10.50	858,526	10.408	-0.32%
2023-07-20	12.50	12.50	12.52	12.26	12.56	740,000	9,225,002	12.466	10.52	10.52	10.54	10.32	10.57	879,321	10.491	-0.16%
2023-07-19	12.52	12.50	12.52	12.04	12.64	1,048,000	12,987,730	12.393	10.54	10.52	10.54	10.13	10.64	1,245,309	10.429	-1.11%
2023-07-18	12.66	12.60	12.66	11.26	12.76	4,478,490	54,536,665	12.178	10.65	10.60	10.65	9.476	10.74	5,321,662	10.248	12.43%
2023-07-14	11.26	11.20	11.26	11.16	11.34	958,000	10,744,350	11.215	9.476	9.425	9.476	9.392	9.543	1,138,364	9.4384	-0.18%
2023-07-13	11.28	11.22	11.28	11.18	11.40	1,254,500	14,108,060	11.246	9.493	9.442	9.493	9.409	9.594	1,490,687	9.4641	1.99%
2023-07-12	11.06	11.04	11.06	11.04	11.48	1,030,000	11,513,280	11.178	9.308	9.291	9.308	9.291	9.661	1,223,920	9.4069	-1.78%
2023-07-11	11.26	11.16	11.26	11.10	11.32	966,120	10,858,498	11.239	9.476	9.392	9.476	9.341	9.526	1,148,013	9.4585	0.72%
2023-07-10	11.18	11.18	11.30	10.70	11.32	1,343,000	14,854,559	11.061	9.409	9.409	9.510	9.005	9.526	1,595,849	9.3083	2.57%
2023-07-07	10.90	10.82	10.90	10.70	11.00	1,347,000	14,612,840	10.848	9.173	9.106	9.173	9.005	9.257	1,600,602	9.1296	1.68%
2023-07-06	10.72	10.64	10.72	10.46	10.76	741,249	7,880,544	10.631	9.022	8.954	9.022	8.803	9.055	880,805	8.9470	1.90%
2023-07-05	10.52	10.50	10.52	10.28	10.58	789,500	8,236,700	10.433	8.853	8.836	8.853	8.651	8.904	938,140	8.7798	0.57%
2023-07-04	10.46	10.38	10.42	10.30	10.50	1,089,500	11,336,290	10.405	8.803	8.735	8.769	8.668	8.836	1,294,622	8.7564	0.77%
2023-07-03	10.38	10.34	10.42	10.22	10.48	980,000	10,157,300	10.365	8.735	8.702	8.769	8.601	8.820	1,164,506	8.7224	0.78%
2023-06-30	10.30	10.30	10.32	10.06	10.44	1,355,000	13,886,070	10.248	8.668	8.668	8.685	8.466	8.786	1,610,108	8.6243	0.98%
2023-06-29	10.20	10.08	10.20	10.10	10.50	627,000	6,432,660	10.259	8.584	8.483	8.584	8.500	8.836	745,046	8.6339	-1.92%
2023-06-28	10.40	10.22	10.40	10.00	10.50	958,500	9,781,110	10.205	8.752	8.601	8.752	8.416	8.836	1,138,958	8.5878	0.97%
2023-06-27	10.30	10.30	10.34	10.28	10.58	1,118,000	11,603,960	10.379	8.668	8.668	8.702	8.651	8.904	1,328,488	8.7347	-1.72%
2023-06-26	10.48	10.48	10.58	10.32	10.58	420,500	4,390,890	10.442	8.820	8.820	8.904	8.685	8.904	499,668	8.7876	-0.19%
2023-06-23	10.50	10.50	11.00	10.06	10.64	516,500	5,323,840	10.308	8.836	8.836	9.257	8.466	8.954	613,742	8.6744	-1.32%
2023-06-21	10.64	10.64	10.66	10.50	11.06	1,029,000	11,131,590	10.818	8.954	8.954	8.971	8.836	9.308	1,222,731	9.1039	-2.21%
2023-06-20	10.88	10.86	10.88	10.70	10.90	1,288,500	13,902,000	10.789	9.156	9.139	9.156	9.005	9.173	1,531,088	9.0798	0.18%
2023-06-19	10.86	10.74	10.86	10.72	10.90	769,500	8,322,030	10.815	9.139	9.038	9.139	9.022	9.173	914,375	9.1013	0.74%
2023-06-16	10.78	10.72	10.78	10.64	10.88	1,669,500	17,901,310	10.723	9.072	9.022	9.072	8.954	9.156	1,983,819	9.0237	0.56%
2023-06-15	10.72	10.72	10.80	10.50	10.80	782,000	8,330,290	10.653	9.022	9.022	9.089	8.836	9.089	929,228	8.9647	2.10%
2023-06-14	10.50	10.50	10.56	10.34	10.78	838,500	8,812,210	10.510	8.836	8.836	8.887	8.702	9.072	996,366	8.8444	0.96%
2023-06-13	10.80	10.80	10.88	10.40	10.88	635,500	6,763,760	10.643	8.752	8.752	8.817	8.428	8.817	784,191	8.6251	2.86%
2023-06-12	10.50	10.50	10.54	10.28	10.76	737,306	7,786,571	10.561	8.509	8.509	8.542	8.331	8.720	909,817	8.5584	-0.38%
2023-06-09	10.54	10.48	10.54	10.50	10.60	698,500	7,357,600	10.533	8.542	8.493	8.542	8.509	8.590	861,931	8.5362	-0.57%
2023-06-08	10.60	10.50	10.60	10.52	10.64	762,200	8,054,502	10.567	8.590	8.509	8.590	8.525	8.623	940,535	8.5637	0.00%
2023-06-07	10.60	10.52	10.60	10.40	10.68	943,000	9,963,580	10.566	8.590	8.525	8.590	8.428	8.655	1,163,638	8.5624	1.34%
2023-06-06	10.46	10.38	10.46	10.26	10.46	979,000	10,166,070	10.384	8.477	8.412	8.477	8.315	8.477	1,208,061	8.4152	1.16%
2023-06-05	10.34	10.34	10.40	10.30	10.72	745,000	7,802,530	10.473	8.379	8.379	8.428	8.347	8.687	919,311	8.4874	-1.52%
2023-06-02	10.50	10.50	10.56	10.28	10.76	1,073,500	11,220,370	10.452	8.509	8.509	8.558	8.331	8.720	1,324,671	8.4703	1.35%
2023-06-01	10.36	10.20	10.36	10.14	10.36	1,008,000	10,312,650	10.231	8.396	8.266	8.396	8.217	8.396	1,243,846	8.2909	-0.19%
2023-05-31	10.38	10.26	10.38	9.900	10.48	857,500	8,819,335	10.285	8.412	8.315	8.412	8.023	8.493	1,058,133	8.3348	2.37%
2023-05-30	10.14	10.12	10.14	10.00	10.78	2,115,000	21,725,526	10.272	8.217	8.201	8.217	8.104	8.736	2,609,856	8.3244	-5.94%
2023-05-29	10.78	10.74	10.78	10.68	10.88	410,000	4,422,950	10.788	8.736	8.704	8.736	8.655	8.817	505,929	8.7422	0.00%
2023-05-25	10.78	10.76	10.78	10.54	11.00	696,500	7,487,755	10.751	8.736	8.720	8.736	8.542	8.914	859,463	8.7121	-1.10%
2023-05-24	10.90	10.82	11.06	10.52	10.90	794,000	8,555,740	10.776	8.833	8.768	8.963	8.525	8.833	979,776	8.7323	0.74%
2023-05-23	10.82	10.72	10.82	10.72	11.12	652,500	7,125,590	10.920	8.768	8.687	8.768	8.687	9.012	805,168	8.8498	-3.22%
2023-05-22	11.18	11.06	11.18	11.06	11.42	768,500	8,609,790	11.203	9.060	8.963	9.060	8.963	9.255	948,309	9.0791	-1.76%
2023-05-19	11.38	11.38	11.50	11.28	11.50	692,500	7,880,440	11.380	9.222	9.222	9.319	9.141	9.319	854,527	9.2220	-0.87%
2023-05-18	11.48	11.42	11.48	11.10	11.54	850,000	9,694,860	11.406	9.303	9.255	9.303	8.995	9.352	1,048,878	9.2431	1.59%
2023-05-17	11.30	11.22	11.30	11.22	11.64	946,000	10,823,094	11.441	9.157	9.093	9.157	9.093	9.433	1,167,340	9.2716	-3.42%
2023-05-16	11.70	11.62	11.70	11.62	11.76	846,000	9,863,510	11.659	9.482	9.417	9.482	9.417	9.530	1,043,942	9.4483	0.34%
2023-05-15	11.66	11.54	11.66	11.46	11.68	888,836	10,278,996	11.565	9.449	9.352	9.449	9.287	9.465	1,096,801	9.3718	1.57%
2023-05-12	11.48	11.40	11.48	11.40	11.54	821,000	9,419,050	11.473	9.303	9.238	9.303	9.238	9.352	1,013,093	9.2973	0.35%
2023-05-11	11.44	11.34	11.44	11.28	11.44	877,500	9,978,080	11.371	9.271	9.190	9.271	9.141	9.271	1,082,812	9.2150	0.00%
2023-05-10	11.44	11.32	11.44	11.30	11.48	691,790	7,871,541	11.379	9.271	9.174	9.271	9.157	9.303	853,651	9.2210	0.35%
2023-05-09	11.40	11.40	11.44	11.38	11.50	813,000	9,301,710	11.441	9.238	9.238	9.271	9.222	9.319	1,003,221	9.2718	-0.35%
2023-05-08	11.44	11.38	11.44	11.26	11.46	928,000	10,528,300	11.345	9.271	9.222	9.271	9.125	9.287	1,145,128	9.1940	1.24%
2023-05-05	11.30	11.26	11.30	11.24	11.34	717,500	8,093,050	11.280	9.157	9.125	9.157	9.109	9.190	885,377	9.1408	0.18%
2023-05-04	11.28	11.18	11.28	10.82	11.28	1,097,000	12,220,950	11.140	9.141	9.060	9.141	8.768	9.141	1,353,670	9.0280	4.25%
2023-05-03	10.82	10.82	10.96	10.68	11.06	1,621,000	17,443,949	10.761	8.768	8.768	8.882	8.655	8.963	2,000,272	8.7208	-2.17%
2023-05-02	11.06	10.90	11.06	10.88	11.22	1,365,000	14,988,120	10.980	8.963	8.833	8.963	8.817	9.093	1,684,375	8.8983	0.18%
2023-04-28	11.04	11.04	11.08	10.86	11.14	1,502,000	16,580,055	11.039	8.947	8.947	8.979	8.801	9.028	1,853,429	8.9456	1.10%
2023-04-27	10.92	10.92	10.94	10.88	11.10	1,513,000	16,620,760	10.985	8.849	8.849	8.866	8.817	8.995	1,867,003	8.9024	-2.67%
2023-04-26	11.22	11.12	11.22	10.74	11.28	1,296,700	14,257,053	10.995	9.093	9.012	9.093	8.704	9.141	1,600,094	8.9101	3.70%
2023-04-25	10.82	10.82	10.86	10.74	11.32	1,138,000	12,456,745	10.946	8.768	8.768	8.801	8.704	9.174	1,404,263	8.8707	-2.35%
2023-04-24	11.08	11.02	11.08	10.74	11.08	994,500	10,841,930	10.902	8.979	8.930	8.979	8.704	8.979	1,227,187	8.8348	2.59%
2023-04-21	10.80	10.80	10.82	10.80	11.12	862,000	9,442,220	10.954	8.752	8.752	8.768	8.752	9.012	1,063,686	8.8769	-1.82%
2023-04-20	11.00	11.00	11.10	10.92	11.30	1,585,000	17,619,390	11.116	8.914	8.914	8.995	8.849	9.157	1,955,849	9.0086	-1.61%
2023-04-19	11.18	11.14	11.18	10.90	11.18	1,375,168	15,257,345	11.095	9.060	9.028	9.060	8.833	9.060	1,696,922	8.9912	1.64%
2023-04-18	11.00	10.80	11.02	10.74	11.04	1,169,500	12,688,920	10.850	8.914	8.752	8.930	8.704	8.947	1,443,133	8.7926	-0.54%
2023-04-17	11.06	11.00	11.08	10.84	11.10	910,000	10,036,870	11.030	8.963	8.914	8.979	8.785	8.995	1,122,917	8.9382	1.84%
2023-04-14	10.86	10.76	10.86	10.60	10.86	770,000	8,241,320	10.703	8.801	8.720	8.801	8.590	8.801	950,160	8.6736	2.45%
2023-04-13	10.60	10.60	10.66	10.44	10.96	859,500	9,151,120	10.647	8.590	8.590	8.639	8.460	8.882	1,060,601	8.6282	-3.99%
2023-04-12	11.04	11.04	11.20	10.92	11.38	1,345,004	15,002,712	11.154	8.947	8.947	9.076	8.849	9.222	1,659,700	9.0394	1.10%
2023-04-11	10.92	10.78	10.92	10.70	11.00	1,044,000	11,357,950	10.879	8.849	8.736	8.849	8.671	8.914	1,288,269	8.8164	1.68%
2023-04-06	10.74	10.70	10.76	10.24	11.02	2,174,000	23,064,220	10.609	8.704	8.671	8.720	8.298	8.930	2,682,660	8.5975	-0.56%
2023-04-04	10.80	10.80	10.84	10.46	10.88	1,276,122	13,695,832	10.732	8.752	8.752	8.785	8.477	8.817	1,574,702	8.6974	1.69%
2023-04-03	10.62	10.62	10.72	10.46	10.90	1,103,000	11,798,910	10.697	8.606	8.606	8.687	8.477	8.833	1,361,074	8.6688	0.19%
2023-03-31	10.60	10.60	10.66	10.04	10.68	1,573,000	16,539,110	10.514	8.590	8.590	8.639	8.136	8.655	1,941,042	8.5207	5.79%
2023-03-30	10.02	10.02	10.08	9.710	10.10	1,064,500	10,453,800	9.8204	8.120	8.120	8.169	7.869	8.185	1,313,566	7.9583	2.98%
2023-03-29	9.730	9.640	9.730	9.400	9.800	853,500	8,264,535	9.6831	7.885	7.812	7.885	7.618	7.942	1,053,197	7.8471	3.51%
2023-03-28	9.400	9.300	9.400	9.300	10.06	1,115,770	10,576,096	9.4787	7.618	7.537	7.618	7.537	8.153	1,376,831	7.6815	-6.00%
2023-03-27	10.00	9.930	10.00	9.940	10.52	743,500	7,550,145	10.155	8.104	8.047	8.104	8.055	8.525	917,460	8.2294	-4.76%
2023-03-24	10.50	10.40	10.50	10.40	10.68	1,102,500	11,626,310	10.545	8.509	8.428	8.509	8.428	8.655	1,360,457	8.5459	-1.32%
2023-03-23	10.64	10.52	10.64	10.10	10.64	1,787,162	18,481,856	10.342	8.623	8.525	8.623	8.185	8.623	2,205,312	8.3806	5.35%
2023-03-22	10.10	10.00	10.10	10.02	10.22	997,310	10,048,386	10.076	8.185	8.104	8.185	8.120	8.282	1,230,655	8.1651	1.00%
2023-03-21	10.00	10.00	10.10	9.980	10.20	1,085,500	10,877,755	10.021	8.104	8.104	8.185	8.088	8.266	1,339,479	8.1209	-0.79%
2023-03-20	10.08	10.02	10.10	10.02	10.30	973,000	9,815,300	10.088	8.169	8.120	8.185	8.120	8.347	1,200,657	8.1749	-1.56%
2023-03-17	10.24	10.24	10.26	10.04	10.28	1,574,000	15,891,560	10.096	8.298	8.298	8.315	8.136	8.331	1,942,275	8.1819	1.59%
2023-03-16	10.08	9.990	10.08	9.990	10.34	665,000	6,739,445	10.135	8.169	8.096	8.169	8.096	8.379	820,593	8.2129	-1.37%
2023-03-15	10.22	10.22	10.24	10.22	10.58	924,500	9,603,360	10.388	8.282	8.282	8.298	8.282	8.574	1,140,809	8.4180	-0.97%
2023-03-14	10.32	10.30	10.32	10.26	10.80	846,500	8,992,050	10.623	8.363	8.347	8.363	8.315	8.752	1,044,559	8.6085	-3.73%
2023-03-13	10.72	10.62	10.70	10.58	10.80	1,457,000	15,499,060	10.638	8.687	8.606	8.671	8.574	8.752	1,797,900	8.6206	0.94%
2023-03-10	10.62	10.62	10.66	10.50	10.84	817,500	8,682,150	10.620	8.606	8.606	8.639	8.509	8.785	1,008,774	8.6066	-2.03%
2023-03-09	10.84	10.80	10.84	10.60	10.86	2,289,500	24,429,890	10.670	8.785	8.752	8.785	8.590	8.801	2,825,184	8.6472	2.26%
2023-03-08	10.60	10.60	10.74	10.52	10.80	797,500	8,479,300	10.632	8.590	8.590	8.704	8.525	8.752	984,094	8.6163	-0.38%
2023-03-07	10.64	10.64	10.68	10.48	10.66	923,000	9,734,320	10.546	8.623	8.623	8.655	8.493	8.639	1,138,958	8.5467	0.38%
2023-03-06	10.60	10.60	10.66	10.58	10.96	884,000	9,437,270	10.676	8.590	8.590	8.639	8.574	8.882	1,090,833	8.6514	-2.39%
2023-03-03	10.86	10.86	10.88	10.54	10.86	945,500	10,165,520	10.752	8.801	8.801	8.817	8.542	8.801	1,166,723	8.7129	0.00%
2023-03-02	10.86	10.76	10.86	10.50	10.90	859,500	9,204,670	10.709	8.801	8.720	8.801	8.509	8.833	1,060,601	8.6787	0.74%
2023-03-01	10.78	10.78	10.84	10.58	10.86	522,000	5,612,140	10.751	8.736	8.736	8.785	8.574	8.801	644,135	8.7127	1.70%
2023-02-28	10.60	10.60	10.76	10.48	10.70	780,500	8,263,762	10.588	8.590	8.590	8.720	8.493	8.671	963,117	8.5802	0.38%
2023-02-27	10.56	10.48	10.58	10.38	10.94	1,028,500	10,799,310	10.500	8.558	8.493	8.574	8.412	8.866	1,269,143	8.5091	0.57%
2023-02-24	10.50	10.50	10.54	10.48	10.86	966,500	10,209,360	10.563	8.509	8.509	8.542	8.493	8.801	1,192,636	8.5603	-3.31%
2023-02-23	10.86	10.76	10.86	10.74	11.06	802,500	8,714,750	10.860	8.801	8.720	8.801	8.704	8.963	990,264	8.8004	0.56%
2023-02-22	10.80	10.80	10.88	10.54	10.90	954,000	10,172,080	10.663	8.752	8.752	8.817	8.542	8.833	1,177,211	8.6408	0.56%
2023-02-21	10.74	10.74	10.76	10.48	10.80	1,102,000	11,743,880	10.657	8.704	8.704	8.720	8.493	8.752	1,359,840	8.6362	0.37%
2023-02-20	10.70	10.54	10.74	10.34	10.78	595,000	6,320,170	10.622	8.671	8.542	8.704	8.379	8.736	734,215	8.6081	3.48%
2023-02-17	10.34	10.34	10.40	10.10	10.42	1,423,000	14,671,800	10.311	8.379	8.379	8.428	8.185	8.444	1,755,945	8.3555	0.39%
2023-02-16	10.30	10.16	10.30	10.10	10.34	1,094,500	11,210,840	10.243	8.347	8.234	8.347	8.185	8.379	1,350,585	8.3007	0.98%
2023-02-15	10.20	10.20	10.28	10.04	10.38	888,000	9,050,870	10.192	8.266	8.266	8.331	8.136	8.412	1,095,769	8.2598	-1.16%
2023-02-14	10.32	10.30	10.32	10.02	10.32	636,500	6,442,060	10.121	8.363	8.347	8.363	8.120	8.363	785,425	8.2020	2.38%
2023-02-13	10.08	10.02	10.08	10.00	10.20	424,500	4,272,640	10.065	8.169	8.120	8.169	8.104	8.266	523,822	8.1567	-0.40%
2023-02-10	10.12	10.04	10.12	10.06	10.40	930,000	9,431,220	10.141	8.201	8.136	8.201	8.153	8.428	1,147,596	8.2182	-1.36%
2023-02-09	10.26	10.12	10.26	10.06	10.26	536,500	5,450,220	10.159	8.315	8.201	8.315	8.153	8.315	662,027	8.2326	1.58%
2023-02-08	10.10	10.02	10.10	9.810	10.26	724,500	7,305,960	10.084	8.185	8.120	8.185	7.950	8.315	894,014	8.1721	-0.59%
2023-02-07	10.16	10.14	10.18	10.12	10.34	676,000	6,925,320	10.245	8.234	8.217	8.250	8.201	8.379	834,167	8.3021	0.59%
2023-02-06	10.10	10.10	10.18	10.00	10.30	503,500	5,107,100	10.143	8.185	8.185	8.250	8.104	8.347	621,306	8.2199	-1.94%
2023-02-03	10.30	10.14	10.30	10.06	10.34	537,000	5,465,960	10.179	8.347	8.217	8.347	8.153	8.379	662,644	8.2487	-0.39%
2023-02-02	10.34	10.28	10.34	10.28	10.52	512,000	5,312,030	10.375	8.379	8.331	8.379	8.331	8.525	631,795	8.4078	-1.15%
2023-02-01	10.46	10.42	10.46	10.28	10.46	649,500	6,755,620	10.401	8.477	8.444	8.477	8.331	8.477	801,466	8.4291	-0.38%
2023-01-31	10.50	10.50	10.52	10.18	10.52	1,403,000	14,598,450	10.405	8.509	8.509	8.525	8.250	8.525	1,731,266	8.4322	1.35%
2023-01-30	10.36	10.22	10.36	10.24	10.48	627,500	6,499,980	10.359	8.396	8.282	8.396	8.298	8.493	774,319	8.3944	-0.58%
2023-01-27	10.42	10.40	10.42	10.32	10.50	582,500	6,044,590	10.377	8.444	8.428	8.444	8.363	8.509	718,790	8.4094	0.58%
2023-01-26	10.36	10.28	10.36	10.06	10.38	529,500	5,412,720	10.222	8.396	8.331	8.396	8.153	8.412	653,389	8.2841	2.57%
2023-01-20	10.10	9.980	10.10	9.950	10.30	530,500	5,317,665	10.024	8.185	8.088	8.185	8.063	8.347	654,623	8.1232	0.40%
2023-01-19	10.06	10.02	10.06	9.950	10.18	620,500	6,245,265	10.065	8.153	8.120	8.153	8.063	8.250	765,681	8.1565	1.21%
2023-01-18	9.940	9.900	9.940	9.880	10.10	520,500	5,157,470	9.9087	8.055	8.023	8.055	8.007	8.185	642,284	8.0299	-0.50%
2023-01-17	9.990	9.890	9.990	9.810	10.04	546,500	5,412,630	9.9042	8.096	8.015	8.096	7.950	8.136	674,367	8.0262	0.00%
2023-01-16	9.990	9.870	9.990	9.780	10.14	661,912	6,563,312	9.9157	8.096	7.999	8.096	7.926	8.217	816,782	8.0356	1.42%
2023-01-13	9.850	9.760	9.850	9.600	9.850	619,500	5,992,905	9.6738	7.982	7.909	7.982	7.780	7.982	764,447	7.8395	1.65%
2023-01-12	9.690	9.600	9.690	9.560	9.850	701,093	6,761,066	9.6436	7.853	7.780	7.853	7.747	7.982	865,131	7.8151	-0.10%
2023-01-11	9.700	9.700	9.720	9.600	10.00	1,328,000	13,084,750	9.8530	7.861	7.861	7.877	7.780	8.104	1,638,718	7.9847	-2.32%
2023-01-10	9.930	9.860	9.930	9.830	10.14	732,000	7,278,530	9.9433	8.047	7.990	8.047	7.966	8.217	903,269	8.0580	-0.70%
2023-01-09	10.00	10.00	10.08	9.810	10.12	634,976	6,351,103	10.002	8.104	8.104	8.169	7.950	8.201	783,544	8.1056	1.52%
2023-01-06	9.850	9.760	9.850	9.730	10.00	894,500	8,782,425	9.8183	7.982	7.909	7.982	7.885	8.104	1,103,790	7.9566	-1.01%
2023-01-05	9.950	9.860	9.950	9.830	10.16	927,000	9,193,940	9.9180	8.063	7.990	8.063	7.966	8.234	1,143,894	8.0374	0.10%
2023-01-04	9.940	9.940	9.960	9.720	10.02	1,236,000	12,195,860	9.8672	8.055	8.055	8.071	7.877	8.120	1,525,192	7.9963	-0.60%
2023-01-03	10.00	10.00	10.16	9.970	11.00	1,048,500	10,733,635	10.237	8.104	8.104	8.234	8.080	8.914	1,293,822	8.2961	-10.71%
2022-12-30	11.20	11.20	11.22	10.42	11.30	1,570,608	17,214,999	10.961	9.076	9.076	9.093	8.444	9.157	1,938,090	8.8825	7.49%
2022-12-29	10.42	10.40	10.42	10.18	10.42	715,500	7,351,990	10.275	8.444	8.428	8.444	8.250	8.444	882,909	8.3270	1.17%
2022-12-28	10.30	10.22	10.30	10.06	10.36	896,500	9,146,790	10.203	8.347	8.282	8.347	8.153	8.396	1,106,258	8.2682	0.98%
2022-12-23	10.20	9.970	10.22	9.930	10.66	1,401,400	14,261,170	10.176	8.266	8.080	8.282	8.047	8.639	1,729,292	8.2468	-1.92%
2022-12-22	10.40	10.22	10.36	10.00	10.46	759,500	7,844,710	10.329	8.428	8.282	8.396	8.104	8.477	937,203	8.3703	4.00%
2022-12-21	10.00	9.950	10.00	9.780	10.10	716,000	7,131,200	9.9598	8.104	8.063	8.104	7.926	8.185	883,526	8.0713	1.63%
2022-12-20	9.840	9.730	9.840	9.630	10.22	851,500	8,370,590	9.8304	7.974	7.885	7.974	7.804	8.282	1,050,729	7.9665	-0.61%
2022-12-19	9.900	9.830	9.900	9.800	10.30	4,425,500	44,959,430	10.159	8.023	7.966	8.023	7.942	8.347	5,460,953	8.2329	-2.75%
2022-12-16	10.18	10.10	10.18	10.10	10.60	1,145,500	11,743,800	10.252	8.250	8.185	8.250	8.185	8.590	1,413,518	8.3082	-1.74%
2022-12-15	10.36	10.36	10.42	10.00	10.54	1,352,000	13,827,520	10.228	8.396	8.396	8.444	8.104	8.542	1,668,333	8.2882	3.19%
2022-12-14	10.04	10.04	10.06	9.820	10.10	1,111,500	11,032,445	9.9257	8.136	8.136	8.153	7.958	8.185	1,371,562	8.0437	1.41%
2022-12-13	9.900	9.900	9.910	9.900	10.38	732,000	7,298,975	9.9713	8.023	8.023	8.031	8.023	8.412	903,269	8.0806	-3.88%
2022-12-12	10.30	10.30	10.32	10.14	10.36	726,500	7,406,290	10.195	8.347	8.347	8.363	8.217	8.396	896,482	8.2615	-0.19%
2022-12-09	10.32	10.32	10.34	10.16	10.48	912,500	9,403,310	10.305	8.363	8.363	8.379	8.234	8.493	1,126,002	8.3511	0.39%
2022-12-08	10.28	10.20	10.28	10.08	10.36	607,332	6,202,095	10.212	8.331	8.266	8.331	8.169	8.396	749,432	8.2757	1.98%
2022-12-07	10.08	10.02	10.08	10.00	10.70	853,000	8,686,680	10.184	8.169	8.120	8.169	8.104	8.671	1,052,580	8.2528	-4.36%
2022-12-06	10.54	10.44	10.54	10.46	10.78	985,500	10,425,210	10.579	8.542	8.460	8.542	8.477	8.736	1,216,082	8.5728	0.19%
2022-12-05	10.52	10.50	10.52	10.16	10.64	1,058,500	11,097,400	10.484	8.525	8.509	8.525	8.234	8.623	1,306,162	8.4962	3.54%
2022-12-02	10.16	10.08	10.16	10.02	10.30	711,500	7,207,500	10.130	8.234	8.169	8.234	8.120	8.347	877,973	8.2093	0.20%
2022-12-01	10.14	10.04	10.14	9.410	10.34	1,135,000	11,604,755	10.225	8.217	8.136	8.217	7.626	8.379	1,400,561	8.2858	1.40%
2022-11-30	10.00	9.980	10.00	9.400	10.00	1,013,152	9,825,010	9.6975	8.104	8.088	8.104	7.618	8.104	1,250,203	7.8587	5.82%
2022-11-29	9.450	9.430	9.490	9.240	9.520	776,000	7,251,080	9.3442	7.658	7.642	7.691	7.488	7.715	957,564	7.5724	-0.11%
2022-11-28	9.460	9.330	9.460	9.190	9.490	562,500	5,275,265	9.3782	7.666	7.561	7.666	7.447	7.691	694,111	7.6000	1.50%
2022-11-25	9.320	9.300	9.320	9.110	9.400	683,000	6,315,855	9.2472	7.553	7.537	7.553	7.383	7.618	842,804	7.4939	1.30%
2022-11-24	9.200	9.200	9.240	8.980	9.300	852,000	7,759,500	9.1074	7.456	7.456	7.488	7.277	7.537	1,051,346	7.3805	0.88%
2022-11-23	9.120	9.040	9.120	9.030	9.360	732,500	6,669,000	9.1044	7.391	7.326	7.391	7.318	7.585	903,886	7.3781	0.22%
2022-11-22	9.100	9.100	9.110	9.030	9.420	834,500	7,614,975	9.1252	7.375	7.375	7.383	7.318	7.634	1,029,752	7.3950	-0.87%
2022-11-21	9.180	9.180	9.190	9.170	9.680	719,500	6,678,940	9.2828	7.439	7.439	7.447	7.431	7.845	887,844	7.5226	-0.43%
2022-11-18	9.220	9.210	9.230	9.220	9.550	683,000	6,427,415	9.4106	7.472	7.464	7.480	7.472	7.739	842,804	7.6262	-3.15%
2022-11-17	9.520	9.500	9.520	9.410	9.750	555,500	5,294,715	9.5314	7.715	7.699	7.715	7.626	7.901	685,473	7.7242	-1.14%
2022-11-16	9.630	9.560	9.640	9.450	9.800	838,500	8,046,545	9.5964	7.804	7.747	7.812	7.658	7.942	1,034,687	7.7768	2.34%
2022-11-15	9.410	9.410	9.470	9.100	9.500	1,076,000	10,097,905	9.3847	7.626	7.626	7.674	7.375	7.699	1,327,756	7.6052	3.18%
2022-11-14	9.120	9.120	9.160	9.100	9.580	688,000	6,375,830	9.2672	7.391	7.391	7.423	7.375	7.764	848,974	7.5100	-3.29%
2022-11-11	9.430	9.380	9.430	9.330	9.690	1,097,500	10,381,520	9.4592	7.642	7.601	7.642	7.561	7.853	1,354,287	7.6657	1.29%
2022-11-10	9.310	9.300	9.310	9.300	10.00	680,500	6,444,400	9.4701	7.545	7.537	7.545	7.537	8.104	839,719	7.6745	-6.90%
2022-11-09	10.00	10.00	10.02	9.950	10.40	1,122,500	11,315,685	10.081	8.104	8.104	8.120	8.063	8.428	1,385,136	8.1694	-2.91%
2022-11-08	10.30	10.30	10.40	10.30	10.54	1,183,324	12,317,927	10.410	8.347	8.347	8.428	8.347	8.542	1,460,191	8.4358	-0.58%
2022-11-07	10.36	10.22	10.36	10.14	10.46	809,000	8,312,560	10.275	8.396	8.282	8.396	8.217	8.477	998,285	8.3268	1.77%
2022-11-04	10.18	10.14	10.18	10.08	10.30	835,500	8,482,370	10.152	8.250	8.217	8.250	8.169	8.347	1,030,985	8.2274	0.20%
2022-11-03	10.16	10.12	10.16	10.12	10.52	803,500	8,191,920	10.195	8.234	8.201	8.234	8.201	8.525	991,498	8.2622	-2.12%
2022-11-02	10.38	10.34	10.40	10.12	10.48	839,500	8,644,760	10.298	8.412	8.379	8.428	8.201	8.493	1,035,921	8.3450	1.57%
2022-11-01	10.22	10.20	10.22	10.12	10.38	1,017,000	10,411,100	10.237	8.282	8.266	8.282	8.201	8.412	1,254,952	8.2960	0.20%
2022-10-31	10.20	10.20	10.22	10.12	10.28	754,500	7,684,190	10.185	8.266	8.266	8.282	8.201	8.331	931,034	8.2534	0.00%
2022-10-28	10.20	10.20	10.22	10.10	10.44	723,000	7,437,640	10.287	8.266	8.266	8.282	8.185	8.460	892,163	8.3366	-1.92%
2022-10-27	10.40	10.40	10.44	10.38	10.54	773,860	8,100,297	10.467	8.428	8.428	8.460	8.412	8.542	954,923	8.4827	-0.38%
2022-10-26	10.44	10.32	10.44	10.26	10.50	803,000	8,351,840	10.401	8.460	8.363	8.460	8.315	8.509	990,881	8.4287	1.16%
2022-10-25	10.32	10.24	10.32	10.16	10.48	1,026,000	10,506,230	10.240	8.363	8.298	8.363	8.234	8.493	1,266,058	8.2984	-1.15%
2022-10-24	10.44	10.30	10.44	10.28	10.64	929,000	9,698,300	10.440	8.460	8.347	8.460	8.331	8.623	1,146,362	8.4601	0.19%
2022-10-21	10.42	10.40	10.58	10.20	10.68	812,794	8,516,322	10.478	8.444	8.428	8.574	8.266	8.655	1,002,967	8.4911	1.56%
2022-10-20	10.26	10.12	10.26	9.780	10.26	1,320,277	13,348,822	10.111	8.315	8.201	8.315	7.926	8.315	1,629,188	8.1935	2.60%
2022-10-19	10.00	10.00	10.12	9.870	10.00	834,000	8,276,060	9.9233	8.104	8.104	8.201	7.999	8.104	1,029,135	8.0418	0.00%
2022-10-18	10.00	9.910	10.00	9.900	10.30	1,071,500	10,691,335	9.9779	8.104	8.031	8.104	8.023	8.347	1,322,203	8.0860	-1.38%
2022-10-17	10.14	10.10	10.14	9.700	10.16	886,500	8,834,740	9.9659	8.217	8.185	8.217	7.861	8.234	1,093,918	8.0762	1.40%
2022-10-14	10.00	9.980	10.00	9.860	10.30	1,084,500	10,906,910	10.057	8.104	8.088	8.104	7.990	8.347	1,338,245	8.1502	0.20%
2022-10-13	9.980	9.920	9.980	9.740	10.10	1,509,500	14,966,205	9.9147	8.088	8.039	8.088	7.893	8.185	1,862,684	8.0348	0.20%
2022-10-12	9.960	9.960	9.980	9.800	10.20	1,068,500	10,605,795	9.9259	8.071	8.071	8.088	7.942	8.266	1,318,501	8.0438	0.20%
2022-10-11	9.940	9.820	9.940	9.760	9.980	619,500	6,092,580	9.8347	8.055	7.958	8.055	7.909	8.088	764,447	7.9699	-0.40%
2022-10-10	9.980	9.850	9.980	9.850	10.30	531,000	5,280,055	9.9436	8.088	7.982	8.088	7.982	8.347	655,240	8.0582	-3.11%
2022-10-07	10.30	10.30	10.32	10.16	10.80	2,423,500	24,497,790	10.108	8.347	8.347	8.363	8.234	8.752	2,990,537	8.1918	-4.63%
2022-10-06	10.80	10.70	10.80	10.70	10.88	620,000	6,686,120	10.784	8.752	8.671	8.752	8.671	8.817	765,064	8.7393	0.00%
2022-10-05	10.80	10.80	10.86	10.66	10.88	981,000	10,568,100	10.773	8.752	8.752	8.801	8.639	8.817	1,210,529	8.7302	1.12%
2022-10-03	10.68	10.38	10.78	10.38	10.80	747,500	7,853,230	10.506	8.655	8.412	8.736	8.412	8.752	922,396	8.5139	0.00%
2022-09-30	10.68	10.68	10.74	9.830	11.16	1,274,500	13,593,065	10.665	8.655	8.655	8.704	7.966	9.044	1,572,700	8.6431	-2.38%
2022-09-29	10.94	10.86	10.94	10.68	11.00	754,466	8,208,206	10.880	8.866	8.801	8.866	8.655	8.914	930,992	8.8166	1.48%
2022-09-28	10.78	10.68	10.80	10.48	10.82	970,500	10,340,520	10.655	8.736	8.655	8.752	8.493	8.768	1,197,572	8.6346	0.94%
2022-09-27	10.68	10.68	10.80	10.48	10.80	1,014,000	10,791,410	10.642	8.655	8.655	8.752	8.493	8.752	1,251,250	8.6245	0.95%
2022-09-26	10.58	10.54	10.58	10.44	10.90	963,500	10,246,640	10.635	8.574	8.542	8.574	8.460	8.833	1,188,934	8.6183	-2.94%
2022-09-23	10.90	10.90	10.92	10.74	11.30	785,000	8,623,850	10.986	8.833	8.833	8.849	8.704	9.157	968,670	8.9028	-3.37%
2022-09-22	11.28	11.14	11.28	11.10	11.28	749,000	8,385,370	11.195	9.141	9.028	9.141	8.995	9.141	924,247	9.0727	0.53%
2022-09-21	11.22	11.22	11.42	11.20	11.42	716,000	8,081,250	11.287	9.093	9.093	9.255	9.076	9.255	883,526	9.1466	-1.58%
2022-09-20	11.40	11.30	11.40	11.10	11.44	726,000	8,222,670	11.326	9.238	9.157	9.238	8.995	9.271	895,865	9.1785	2.70%
2022-09-19	11.10	11.10	11.20	11.06	11.42	743,500	8,334,750	11.210	8.995	8.995	9.076	8.963	9.255	917,460	9.0846	-2.97%
2022-09-16	11.44	11.44	11.48	11.42	11.80	2,283,000	25,417,740	11.134	9.271	9.271	9.303	9.255	9.563	2,817,163	9.0225	-2.39%
2022-09-15	11.72	11.72	11.76	11.64	11.90	1,501,500	17,692,340	11.783	9.498	9.498	9.530	9.433	9.644	1,852,812	9.5489	0.17%
2022-09-14	11.70	11.70	11.80	11.60	11.96	1,037,500	12,191,930	11.751	9.482	9.482	9.563	9.401	9.692	1,280,248	9.5231	0.00%
2022-09-13	11.70	11.70	11.86	11.58	11.90	1,410,718	16,564,616	11.742	9.482	9.482	9.611	9.384	9.644	1,740,790	9.5156	0.86%
2022-09-09	11.60	11.52	11.60	11.48	12.06	1,792,000	20,424,450	11.398	9.401	9.336	9.401	9.303	9.773	2,211,282	9.2365	0.00%
2022-09-08	11.60	11.60	11.78	11.14	12.06	1,878,184	22,090,162	11.761	9.401	9.401	9.546	9.028	9.773	2,317,631	9.5314	4.50%
2022-09-07	11.10	11.10	11.16	11.00	11.30	2,161,500	23,852,550	11.035	8.995	8.995	9.044	8.914	9.157	2,667,235	8.9428	-0.54%
2022-09-06	11.16	11.12	11.16	11.04	11.44	942,000	10,585,970	11.238	9.044	9.012	9.044	8.947	9.271	1,162,404	9.1070	0.00%
2022-09-05	11.16	11.16	11.18	11.04	11.40	769,000	8,584,560	11.163	9.044	9.044	9.060	8.947	9.238	948,926	9.0466	-2.11%
2022-09-02	11.40	11.30	11.42	11.22	11.50	719,500	8,195,420	11.390	9.238	9.157	9.255	9.093	9.319	887,844	9.2307	-0.35%
2022-09-01	11.44	11.30	11.48	11.22	11.68	808,000	9,186,940	11.370	9.271	9.157	9.303	9.093	9.465	997,051	9.2141	-2.22%
2022-08-31	11.70	11.70	11.72	11.00	11.78	4,618,500	52,038,860	11.268	9.482	9.482	9.498	8.914	9.546	5,699,110	9.1311	4.46%
2022-08-30	11.20	11.18	11.20	11.00	11.48	5,064,884	57,869,134	11.426	9.076	9.060	9.076	8.914	9.303	6,249,936	9.2592	-2.27%
2022-08-29	11.46	11.38	11.50	11.22	12.00	3,859,000	45,741,100	11.853	9.287	9.222	9.319	9.093	9.725	4,761,907	9.6056	-4.50%
2022-08-26	12.00	11.86	12.00	11.80	12.04	712,000	8,489,450	11.923	9.725	9.611	9.725	9.563	9.757	878,590	9.6626	0.84%
2022-08-25	11.90	11.90	11.98	11.70	12.00	659,000	7,865,200	11.935	9.644	9.644	9.708	9.482	9.725	813,189	9.6720	1.02%
2022-08-24	11.78	11.60	11.82	11.40	11.84	879,912	10,224,946	11.620	9.546	9.401	9.579	9.238	9.595	1,085,789	9.4171	0.00%
2022-08-23	11.78	11.70	11.78	11.50	12.24	1,427,500	16,947,889	11.872	9.546	9.482	9.546	9.319	9.919	1,761,498	9.6213	2.08%
2022-08-22	11.54	11.46	11.54	10.70	11.68	1,179,000	13,352,630	11.325	9.352	9.287	9.352	8.671	9.465	1,454,856	9.1780	7.85%
2022-08-19	10.70	10.70	10.76	10.60	10.90	1,653,000	17,648,250	10.677	8.671	8.671	8.720	8.590	8.833	2,039,759	8.6521	-0.93%
2022-08-18	10.80	10.78	10.86	10.56	10.92	1,186,500	12,717,240	10.718	8.752	8.736	8.801	8.558	8.849	1,464,110	8.6860	-1.10%
2022-08-17	10.92	10.86	10.92	10.60	10.92	923,000	9,901,230	10.727	8.849	8.801	8.849	8.590	8.849	1,138,958	8.6932	0.55%
2022-08-16	10.86	10.86	10.96	10.86	11.22	801,000	8,772,080	10.951	8.801	8.801	8.882	8.801	9.093	988,413	8.8749	-3.04%
2022-08-15	11.20	11.20	11.24	10.84	11.30	723,000	7,997,170	11.061	9.076	9.076	9.109	8.785	9.157	892,163	8.9638	0.72%
2022-08-12	11.12	11.12	11.16	10.92	11.24	809,000	8,959,900	11.075	9.012	9.012	9.044	8.849	9.109	998,285	8.9753	0.18%
2022-08-11	11.10	11.10	11.18	10.94	11.26	603,500	6,714,010	11.125	8.995	8.995	9.060	8.866	9.125	744,703	9.0157	0.91%
2022-08-10	11.00	10.92	11.00	10.82	11.10	887,500	9,683,390	10.911	8.914	8.849	8.914	8.768	8.995	1,095,152	8.8420	0.00%
2022-08-09	11.00	10.88	11.00	10.88	11.08	2,514,000	27,606,690	10.981	8.914	8.817	8.914	8.817	8.979	3,102,211	8.8990	0.00%
2022-08-08	11.00	11.00	11.04	10.90	11.18	845,000	9,294,680	11.000	8.914	8.914	8.947	8.833	9.060	1,042,708	8.9140	-0.90%
2022-08-05	11.10	11.10	11.20	10.82	11.24	878,000	9,641,380	10.981	8.995	8.995	9.076	8.768	9.109	1,083,429	8.8989	-1.25%
2022-08-04	11.24	11.20	11.24	10.86	11.44	1,108,500	12,216,100	11.020	9.109	9.076	9.109	8.801	9.271	1,367,860	8.9308	-1.58%
2022-08-03	11.42	11.42	11.44	10.80	11.42	847,500	9,333,410	11.013	9.255	9.255	9.271	8.752	9.255	1,045,793	8.9247	1.96%
2022-08-02	11.20	11.12	11.20	10.92	11.82	801,932	8,975,347	11.192	9.076	9.012	9.076	8.849	9.579	989,563	9.0700	-5.41%
2022-08-01	11.84	11.80	12.10	11.66	12.60	771,499	9,309,307	12.067	9.595	9.563	9.806	9.449	10.21	952,010	9.7786	-6.03%
2022-07-29	12.60	12.48	12.60	12.26	12.64	930,500	11,556,060	12.419	10.21	10.11	10.21	9.935	10.24	1,148,213	10.064	2.77%
2022-07-28	12.26	12.26	12.38	12.12	12.40	780,500	9,571,660	12.264	9.935	9.935	10.03	9.822	10.05	963,117	9.9382	-0.97%
2022-07-27	12.38	12.28	12.38	12.26	12.62	722,500	9,024,079	12.490	10.03	9.952	10.03	9.935	10.23	891,546	10.122	-0.32%
2022-07-26	12.42	12.36	12.40	12.08	12.42	680,656	8,380,122	12.312	10.07	10.02	10.05	9.790	10.07	839,912	9.9774	1.80%
2022-07-25	12.20	12.12	12.32	12.02	12.36	675,500	8,215,180	12.162	9.887	9.822	9.984	9.741	10.02	833,550	9.8557	-0.16%
2022-07-22	12.22	12.22	12.26	12.22	12.34	666,000	8,156,860	12.248	9.903	9.903	9.935	9.903	10.00	821,827	9.9253	-0.97%
2022-07-21	12.34	12.30	12.34	12.28	12.52	571,104	7,084,038	12.404	10.00	9.968	10.00	9.952	10.15	704,728	10.052	-0.64%
2022-07-20	12.42	12.28	12.50	12.18	12.50	700,000	8,619,220	12.313	10.07	9.952	10.13	9.871	10.13	863,782	9.9785	1.97%
2022-07-19	12.18	12.18	12.28	12.14	12.48	803,500	9,828,010	12.232	9.871	9.871	9.952	9.838	10.11	991,498	9.9123	-0.16%
2022-07-18	12.20	12.20	12.24	12.16	12.38	1,091,000	13,366,900	12.252	9.887	9.887	9.919	9.854	10.03	1,346,266	9.9289	-0.16%
2022-07-15	12.22	12.22	12.34	12.22	12.40	727,000	8,957,470	12.321	9.903	9.903	10.00	9.903	10.05	897,099	9.9849	-1.29%
2022-07-14	12.38	12.28	12.40	12.24	12.54	778,000	9,609,140	12.351	10.03	9.952	10.05	9.919	10.16	960,032	10.009	0.32%
2022-07-13	12.34	12.26	12.40	12.10	12.50	705,500	8,643,670	12.252	10.00	9.935	10.05	9.806	10.13	870,569	9.9288	0.16%
2022-07-12	12.32	12.28	12.32	12.20	12.56	746,500	9,223,490	12.356	9.984	9.952	9.984	9.887	10.18	921,162	10.013	-2.22%
2022-07-11	12.60	12.52	12.60	12.50	12.80	680,000	8,591,560	12.635	10.21	10.15	10.21	10.13	10.37	839,102	10.239	-0.16%
2022-07-08	12.62	12.62	12.74	12.60	12.98	1,923,500	24,201,550	12.582	10.23	10.23	10.32	10.21	10.52	2,373,549	10.196	-0.32%
2022-07-07	12.66	12.64	12.66	12.36	12.76	1,731,500	21,427,810	12.375	10.26	10.24	10.26	10.02	10.34	2,136,626	10.029	1.12%
2022-07-06	12.52	12.48	12.52	12.46	12.84	727,672	9,166,970	12.598	10.15	10.11	10.15	10.10	10.41	897,929	10.209	-2.03%
2022-07-05	12.78	12.68	12.78	12.66	12.90	890,000	11,339,200	12.741	10.36	10.28	10.36	10.26	10.45	1,098,237	10.325	1.75%
2022-07-04	12.56	12.54	12.56	12.56	12.88	720,510	9,167,638	12.724	10.18	10.16	10.18	10.18	10.44	889,091	10.311	-1.41%
2022-06-30	12.74	12.62	12.74	12.46	12.80	1,234,630	15,648,818	12.675	10.32	10.23	10.32	10.10	10.37	1,523,502	10.272	2.08%
2022-06-29	12.48	12.40	12.48	12.10	12.50	754,102	9,313,138	12.350	10.11	10.05	10.11	9.806	10.13	930,542	10.008	1.30%
2022-06-28	12.32	12.20	12.32	11.68	12.34	2,370,206	28,821,812	12.160	9.984	9.887	9.984	9.465	10.00	2,924,773	9.8544	4.94%
2022-06-27	11.74	11.70	11.84	11.58	11.80	1,402,500	16,343,700	11.653	9.514	9.482	9.595	9.384	9.563	1,730,649	9.4437	0.17%
2022-06-24	11.72	11.70	11.72	11.68	11.82	705,500	8,275,030	11.729	9.498	9.482	9.498	9.465	9.579	870,569	9.5053	-1.68%
2022-06-23	11.92	11.74	11.92	11.70	11.94	676,500	8,013,960	11.846	9.660	9.514	9.660	9.482	9.676	834,784	9.6000	1.19%
2022-06-22	11.78	11.70	11.90	11.50	11.96	659,982	7,781,738	11.791	9.546	9.482	9.644	9.319	9.692	814,401	9.5552	2.26%
2022-06-21	11.52	11.50	11.90	11.52	11.78	698,499	8,131,747	11.642	9.336	9.319	9.644	9.336	9.546	861,930	9.4343	-0.69%
2022-06-20	11.60	11.58	11.62	11.54	11.84	703,158	8,226,865	11.700	9.401	9.384	9.417	9.352	9.595	867,679	9.4815	-1.86%
2022-06-17	11.82	11.80	12.00	11.82	12.14	678,500	8,122,860	11.972	9.579	9.563	9.725	9.579	9.838	837,252	9.7018	-1.50%
2022-06-16	12.00	11.92	12.00	11.90	12.08	695,000	8,327,820	11.983	9.725	9.660	9.725	9.644	9.790	857,612	9.7105	0.00%
2022-06-15	12.00	11.90	12.00	11.72	12.02	717,516	8,536,489	11.897	9.725	9.644	9.725	9.498	9.741	885,396	9.6414	0.00%
2022-06-14	12.00	11.86	12.00	11.82	12.34	743,500	8,858,310	11.914	9.725	9.611	9.725	9.579	10.00	917,460	9.6553	-0.17%
2022-06-13	12.02	11.88	12.02	11.78	12.08	697,500	8,351,970	11.974	9.741	9.627	9.741	9.546	9.790	860,697	9.7037	0.50%
2022-06-10	11.96	11.96	12.02	11.68	12.18	736,252	8,836,323	12.002	9.692	9.692	9.741	9.465	9.871	908,516	9.7261	1.53%
2022-06-09	12.26	12.20	12.26	12.06	12.36	780,000	9,538,910	12.229	9.546	9.500	9.546	9.391	9.624	1,001,719	9.5225	0.99%
2022-06-08	12.14	12.04	12.14	12.02	12.16	719,500	8,682,580	12.068	9.453	9.375	9.453	9.360	9.469	924,022	9.3965	0.66%
2022-06-07	12.06	12.00	12.08	11.86	12.16	708,000	8,518,660	12.032	9.391	9.344	9.406	9.235	9.469	909,253	9.3689	0.50%
2022-06-06	12.00	12.00	12.10	11.98	12.18	720,000	8,699,210	12.082	9.344	9.344	9.422	9.328	9.484	924,664	9.4080	-1.64%
2022-06-02	12.20	11.92	12.20	11.76	12.20	714,500	8,494,680	11.889	9.500	9.282	9.500	9.157	9.500	917,600	9.2575	2.87%
2022-06-01	11.86	11.86	11.88	11.86	12.20	810,000	9,696,770	11.971	9.235	9.235	9.250	9.235	9.500	1,040,247	9.3216	-5.12%
2022-05-31	12.50	12.50	12.54	11.78	12.50	1,423,572	17,404,710	12.226	9.733	9.733	9.764	9.173	9.733	1,828,230	9.5200	5.57%
2022-05-30	11.84	11.70	11.84	11.56	11.92	880,000	10,439,300	11.863	9.219	9.110	9.219	9.001	9.282	1,130,144	9.2371	0.68%
2022-05-27	11.76	11.60	11.76	11.56	11.80	713,500	8,340,730	11.690	9.157	9.032	9.157	9.001	9.188	916,316	9.1025	1.73%
2022-05-26	11.56	11.56	11.70	11.54	11.80	737,500	8,654,960	11.736	9.001	9.001	9.110	8.986	9.188	947,138	9.1380	-0.34%
2022-05-25	11.60	11.44	11.58	11.34	11.64	905,548	10,412,554	11.499	9.032	8.908	9.017	8.830	9.064	1,162,955	8.9535	2.11%
2022-05-24	11.36	11.36	11.42	11.20	11.46	829,000	9,413,885	11.356	8.846	8.846	8.892	8.721	8.923	1,064,647	8.8423	-0.18%
2022-05-23	11.38	11.32	11.38	11.28	11.56	937,000	10,644,060	11.360	8.861	8.814	8.861	8.783	9.001	1,203,347	8.8454	-0.70%
2022-05-20	11.46	11.40	11.46	11.40	11.54	854,000	9,801,120	11.477	8.923	8.877	8.923	8.877	8.986	1,096,754	8.9365	0.00%
2022-05-19	11.46	11.42	11.46	11.38	11.60	878,500	10,060,790	11.452	8.923	8.892	8.923	8.861	9.032	1,128,218	8.9174	-1.55%
2022-05-18	11.64	11.58	11.66	11.32	11.64	928,742	10,688,077	11.508	9.064	9.017	9.079	8.814	9.064	1,192,742	8.9609	1.39%
2022-05-17	11.48	11.34	11.48	11.18	11.86	825,000	9,380,450	11.370	8.939	8.830	8.939	8.705	9.235	1,059,510	8.8536	-3.20%
2022-05-16	11.86	11.50	11.86	11.50	11.96	902,000	10,624,360	11.779	9.235	8.955	9.235	8.955	9.313	1,158,398	9.1716	4.22%
2022-05-13	11.38	11.22	11.38	11.16	11.46	896,000	10,136,950	11.314	8.861	8.737	8.861	8.690	8.923	1,150,693	8.8094	1.79%
2022-05-12	11.18	11.18	11.24	11.12	11.58	847,000	9,572,920	11.302	8.705	8.705	8.752	8.659	9.017	1,087,764	8.8005	-1.58%
2022-05-11	11.36	11.36	11.54	11.18	11.70	889,000	10,096,070	11.357	8.846	8.846	8.986	8.705	9.110	1,141,703	8.8430	-0.87%
2022-05-10	11.46	11.40	11.46	11.32	11.80	880,500	10,115,950	11.489	8.923	8.877	8.923	8.814	9.188	1,130,787	8.9459	-2.39%
2022-05-06	11.74	11.62	11.74	11.50	11.96	696,000	8,145,260	11.703	9.141	9.048	9.141	8.955	9.313	893,842	9.1126	0.34%
2022-05-05	11.70	11.60	11.70	11.60	12.02	897,000	10,580,270	11.795	9.110	9.032	9.110	9.032	9.360	1,151,977	9.1844	-2.99%
2022-05-04	12.06	12.06	12.08	11.80	12.28	978,500	11,843,299	12.104	9.391	9.391	9.406	9.188	9.562	1,256,644	9.4245	-0.17%
2022-05-03	12.08	12.08	12.22	12.06	12.46	833,000	10,203,700	12.249	9.406	9.406	9.515	9.391	9.702	1,069,784	9.5381	-4.88%
2022-04-29	12.70	12.70	12.90	11.30	12.70	1,294,000	15,337,880	11.853	9.889	9.889	10.04	8.799	9.889	1,661,826	9.2295	12.39%
2022-04-28	11.30	11.30	11.34	11.26	11.90	964,000	11,030,340	11.442	8.799	8.799	8.830	8.768	9.266	1,238,022	8.9096	-2.42%
2022-04-27	11.58	11.58	11.60	11.32	11.64	1,039,000	11,915,160	11.468	9.017	9.017	9.032	8.814	9.064	1,334,341	8.9296	-0.52%
2022-04-26	11.64	11.50	11.64	11.14	11.66	927,000	10,519,770	11.348	9.064	8.955	9.064	8.674	9.079	1,190,504	8.8364	4.30%
2022-04-25	11.16	11.04	11.20	11.00	11.50	996,500	11,090,200	11.129	8.690	8.596	8.721	8.565	8.955	1,279,760	8.6658	-2.96%
2022-04-22	11.50	11.50	11.54	11.24	11.80	789,500	9,077,390	11.498	8.955	8.955	8.986	8.752	9.188	1,013,919	8.9528	-2.54%
2022-04-21	11.80	11.78	11.80	11.78	12.48	1,090,500	13,177,710	12.084	9.188	9.173	9.188	9.173	9.718	1,400,480	9.4094	-6.35%
2022-04-20	12.60	12.48	12.60	12.34	12.76	945,500	11,888,850	12.574	9.811	9.718	9.811	9.609	9.936	1,214,263	9.7910	1.29%
2022-04-19	12.44	12.32	12.44	12.28	12.64	816,500	10,146,890	12.427	9.687	9.593	9.687	9.562	9.842	1,048,594	9.6767	-1.58%
2022-04-14	12.64	12.42	12.64	12.24	12.64	999,500	12,427,500	12.434	9.842	9.671	9.842	9.531	9.842	1,283,613	9.6817	2.27%
2022-04-13	12.36	12.32	12.36	12.00	12.42	1,001,058	12,199,019	12.186	9.624	9.593	9.624	9.344	9.671	1,285,614	9.4889	1.81%
2022-04-12	12.14	12.14	12.20	11.72	12.40	956,734	11,571,309	12.095	9.453	9.453	9.500	9.126	9.655	1,228,690	9.4176	3.76%
2022-04-11	11.70	11.70	11.86	11.60	12.00	939,000	11,105,560	11.827	9.110	9.110	9.235	9.032	9.344	1,205,915	9.2092	-2.17%
2022-04-08	11.96	11.96	12.10	11.56	12.10	950,500	11,238,780	11.824	9.313	9.313	9.422	9.001	9.422	1,220,684	9.2069	0.84%
2022-04-07	11.86	11.86	11.94	11.68	11.94	902,500	10,647,390	11.798	9.235	9.235	9.297	9.095	9.297	1,159,040	9.1864	1.37%
2022-04-06	11.70	11.70	11.80	11.46	11.80	1,320,000	15,385,480	11.656	9.110	9.110	9.188	8.923	9.188	1,695,217	9.0758	-2.50%
2022-04-04	12.00	12.00	12.04	11.34	12.20	826,000	9,638,260	11.669	9.344	9.344	9.375	8.830	9.500	1,060,795	9.0859	1.52%
2022-04-01	11.82	11.62	11.90	11.54	12.78	944,000	11,268,640	11.937	9.204	9.048	9.266	8.986	9.951	1,212,337	9.2950	-9.77%
2022-03-31	13.10	13.10	13.18	11.62	13.10	1,220,000	14,818,865	12.147	10.20	10.20	10.26	9.048	10.20	1,566,791	9.4581	9.17%
2022-03-30	12.00	12.00	12.12	12.00	12.68	978,500	11,901,825	12.163	9.344	9.344	9.437	9.344	9.873	1,256,644	9.4711	-5.06%
2022-03-29	12.64	12.60	12.64	12.40	12.74	887,000	11,099,945	12.514	9.842	9.811	9.842	9.655	9.920	1,139,134	9.7442	0.32%
2022-03-28	12.60	12.50	12.60	12.32	12.90	837,000	10,463,250	12.501	9.811	9.733	9.811	9.593	10.04	1,074,921	9.7340	0.80%
2022-03-25	12.50	12.50	12.52	12.26	12.76	840,000	10,407,620	12.390	9.733	9.733	9.749	9.546	9.936	1,078,774	9.6476	-1.26%
2022-03-24	12.66	12.52	12.66	11.74	12.68	1,409,500	17,457,270	12.385	9.858	9.749	9.858	9.141	9.873	1,810,157	9.6441	6.39%
2022-03-23	11.90	11.88	11.90	11.76	12.48	1,720,000	20,711,230	12.041	9.266	9.250	9.266	9.157	9.718	2,208,919	9.3762	0.68%
2022-03-22	11.82	11.80	11.82	11.54	11.96	863,500	10,180,040	11.789	9.204	9.188	9.204	8.986	9.313	1,108,954	9.1799	0.17%
2022-03-21	11.80	11.72	11.80	11.58	11.86	918,500	10,736,970	11.690	9.188	9.126	9.188	9.017	9.235	1,179,588	9.1023	0.85%
2022-03-18	11.70	11.62	11.70	11.36	11.70	890,000	10,266,140	11.535	9.110	9.048	9.110	8.846	9.110	1,142,987	8.9819	1.21%
2022-03-17	11.56	11.56	11.60	11.28	11.60	938,500	10,754,220	11.459	9.001	9.001	9.032	8.783	9.032	1,205,273	8.9226	1.40%
2022-03-16	11.40	11.40	11.48	10.62	11.48	566,500	6,284,200	11.093	8.877	8.877	8.939	8.269	8.939	727,530	8.6377	1.79%
2022-03-15	11.20	11.20	11.40	10.64	11.40	521,500	5,744,540	11.015	8.721	8.721	8.877	8.285	8.877	669,739	8.5773	-1.75%
2022-03-14	11.40	11.18	11.40	11.16	11.90	336,500	3,832,810	11.390	8.877	8.705	8.877	8.690	9.266	432,152	8.8691	-4.20%
2022-03-11	11.90	11.88	11.90	11.34	11.98	752,500	8,757,280	11.638	9.266	9.250	9.266	8.830	9.328	966,402	9.0617	-1.65%
2022-03-10	12.10	12.10	12.12	11.66	12.64	709,500	8,567,580	12.076	9.422	9.422	9.437	9.079	9.842	911,179	9.4027	-2.42%
2022-03-09	12.40	12.38	12.40	12.14	12.40	1,232,182	15,080,581	12.239	9.655	9.640	9.655	9.453	9.655	1,582,436	9.5300	1.64%
2022-03-08	12.20	12.10	12.20	12.06	12.78	1,201,000	14,822,340	12.342	9.500	9.422	9.500	9.391	9.951	1,542,390	9.6100	-4.54%
2022-03-07	12.78	12.70	12.82	12.40	13.00	881,000	11,250,150	12.770	9.951	9.889	9.982	9.655	10.12	1,131,429	9.9433	0.16%
2022-03-04	12.76	12.76	12.82	12.34	12.82	896,000	11,417,060	12.742	9.936	9.936	9.982	9.609	9.982	1,150,693	9.9219	-0.31%
2022-03-03	12.80	12.74	12.80	12.60	13.20	928,000	11,849,795	12.769	9.967	9.920	9.967	9.811	10.28	1,191,789	9.9429	-2.29%
2022-03-02	13.10	13.08	13.10	12.82	13.40	1,336,372	17,547,198	13.131	10.20	10.18	10.20	9.982	10.43	1,716,242	10.224	1.71%
2022-03-01	12.88	12.84	12.88	12.54	13.12	2,124,500	27,099,060	12.756	10.03	9.998	10.03	9.764	10.22	2,728,400	9.9322	1.74%
2022-02-28	12.66	12.60	12.66	12.04	12.80	1,608,000	19,931,090	12.395	9.858	9.811	9.858	9.375	9.967	2,065,082	9.6515	-1.09%
2022-02-25	12.80	12.56	12.80	12.38	12.90	909,545	11,473,687	12.615	9.967	9.780	9.967	9.640	10.04	1,168,088	9.8226	2.40%
2022-02-24	12.50	12.50	12.66	12.44	13.00	929,442	11,712,958	12.602	9.733	9.733	9.858	9.687	10.12	1,193,641	9.8128	-1.42%
2022-02-23	12.68	12.68	12.84	12.60	13.20	798,500	10,344,570	12.955	9.873	9.873	9.998	9.811	10.28	1,025,478	10.088	-2.01%
2022-02-22	12.94	12.94	13.00	12.80	13.26	927,000	12,063,060	13.013	10.08	10.08	10.12	9.967	10.33	1,190,504	10.133	0.15%
2022-02-21	12.92	12.74	12.94	12.40	12.98	827,452	10,504,123	12.695	10.06	9.920	10.08	9.655	10.11	1,062,659	9.8848	3.03%
2022-02-18	12.54	12.44	12.56	12.20	12.80	1,346,000	16,732,640	12.431	9.764	9.687	9.780	9.500	9.967	1,728,607	9.6798	-0.48%
2022-02-17	12.60	12.50	12.60	12.22	12.60	1,116,500	13,867,330	12.420	9.811	9.733	9.811	9.515	9.811	1,433,871	9.6713	1.29%
2022-02-16	12.44	12.44	12.56	12.40	12.86	841,000	10,562,980	12.560	9.687	9.687	9.780	9.655	10.01	1,080,058	9.7800	-2.66%
2022-02-15	12.78	12.74	12.78	12.36	12.80	844,666	10,548,732	12.489	9.951	9.920	9.951	9.624	9.967	1,084,767	9.7244	2.40%
2022-02-14	12.48	12.32	12.48	12.20	12.52	822,000	10,192,610	12.400	9.718	9.593	9.718	9.500	9.749	1,055,658	9.6552	1.46%
2022-02-11	12.30	12.30	12.38	12.30	12.54	846,000	10,479,390	12.387	9.578	9.578	9.640	9.578	9.764	1,086,480	9.6453	-1.44%
2022-02-10	12.48	12.36	12.48	12.22	12.54	716,500	8,849,730	12.351	9.718	9.624	9.718	9.515	9.764	920,169	9.6175	0.00%
2022-02-09	12.48	12.38	12.48	11.80	12.58	838,302	10,293,394	12.279	9.718	9.640	9.718	9.188	9.796	1,076,594	9.5611	4.00%
2022-02-08	12.00	12.00	12.02	11.62	12.08	726,000	8,602,070	11.849	9.344	9.344	9.360	9.048	9.406	932,369	9.2260	-0.66%
2022-02-07	12.08	12.00	12.10	11.80	12.80	742,000	9,108,390	12.276	9.406	9.344	9.422	9.188	9.967	952,917	9.5584	-5.63%
2022-02-04	12.80	12.58	12.80	12.34	12.80	759,500	9,525,640	12.542	9.967	9.796	9.967	9.609	9.967	975,392	9.7660	2.40%
2022-01-31	12.50	12.32	12.50	11.80	12.50	597,500	7,225,350	12.093	9.733	9.593	9.733	9.188	9.733	767,342	9.4161	5.93%
2022-01-28	11.80	11.68	11.80	11.10	11.80	755,000	8,600,940	11.392	9.188	9.095	9.188	8.643	9.188	969,613	8.8705	2.61%
2022-01-27	11.50	11.42	11.50	11.40	11.88	728,000	8,462,760	11.625	8.955	8.892	8.955	8.877	9.250	934,938	9.0517	-2.87%
2022-01-26	11.84	11.62	11.84	11.60	11.98	742,104	8,708,187	11.735	9.219	9.048	9.219	9.032	9.328	953,051	9.1372	1.02%
2022-01-25	11.72	11.56	11.72	11.48	12.30	954,000	11,207,175	11.748	9.126	9.001	9.126	8.939	9.578	1,225,179	9.1474	0.69%
2022-01-24	11.64	11.60	11.64	11.00	11.64	785,000	8,821,190	11.237	9.064	9.032	9.064	8.565	9.064	1,008,140	8.7500	3.01%
2022-01-21	11.30	11.30	11.36	11.20	11.64	978,000	11,048,860	11.297	8.799	8.799	8.846	8.721	9.064	1,256,001	8.7969	-2.92%
2022-01-20	11.64	11.62	11.64	11.30	11.66	723,000	8,279,560	11.452	9.064	9.048	9.064	8.799	9.079	928,516	8.9170	1.22%
2022-01-19	11.50	11.30	11.50	11.20	11.68	791,000	8,996,255	11.373	8.955	8.799	8.955	8.721	9.095	1,015,846	8.8559	-1.54%
2022-01-18	11.68	11.64	11.68	11.28	11.72	1,022,000	11,843,192	11.588	9.095	9.064	9.095	8.783	9.126	1,312,509	9.0233	2.64%
2022-01-17	11.38	11.38	11.42	11.30	11.60	806,500	9,178,260	11.380	8.861	8.861	8.892	8.799	9.032	1,035,752	8.8614	-1.04%
2022-01-14	11.50	11.32	11.50	11.16	11.56	857,000	9,716,190	11.337	8.955	8.814	8.955	8.690	9.001	1,100,607	8.8280	-0.52%
2022-01-13	11.56	11.36	11.56	11.12	11.66	852,500	9,587,982	11.247	9.001	8.846	9.001	8.659	9.079	1,094,827	8.7575	0.17%
2022-01-12	11.54	11.38	11.54	11.00	11.54	1,086,500	12,135,680	11.170	8.986	8.861	8.986	8.565	8.986	1,395,343	8.6973	3.78%
2022-01-11	11.12	11.12	11.30	11.02	11.70	1,026,313	11,611,939	11.314	8.659	8.659	8.799	8.581	9.110	1,318,048	8.8100	-1.59%
2022-01-10	11.30	11.20	11.30	11.18	11.60	1,051,000	11,896,090	11.319	8.799	8.721	8.799	8.705	9.032	1,349,752	8.8135	-0.88%
2022-01-07	11.40	11.34	11.40	11.10	11.56	695,500	7,956,260	11.440	8.877	8.830	8.877	8.643	9.001	893,199	8.9076	0.88%
2022-01-06	11.30	11.16	11.30	10.86	11.30	820,500	9,119,430	11.115	8.799	8.690	8.799	8.456	8.799	1,053,731	8.6544	2.91%
2022-01-05	10.98	10.98	11.14	10.76	11.14	965,000	10,500,470	10.881	8.550	8.550	8.674	8.378	8.674	1,239,306	8.4729	1.29%
2022-01-04	10.84	10.84	10.88	10.80	11.70	798,000	8,791,000	11.016	8.441	8.441	8.472	8.410	9.110	1,024,836	8.5780	-4.91%
2022-01-03	11.40	11.40	11.48	11.16	13.28	1,603,500	18,669,750	11.643	8.877	8.877	8.939	8.690	10.34	2,059,303	9.0661	-14.29%
2021-12-31	13.30	13.30	13.50	11.76	13.50	2,275,662	27,043,674	11.884	10.36	10.36	10.51	9.157	10.51	2,922,530	9.2535	13.10%
2021-12-30	11.76	11.64	11.76	11.14	12.00	1,067,552	12,429,407	11.643	9.157	9.064	9.157	8.674	9.344	1,371,009	9.0659	5.57%
2021-12-29	11.14	10.96	11.14	10.68	11.20	1,088,500	11,909,140	10.941	8.674	8.534	8.674	8.316	8.721	1,397,912	8.5192	4.11%
2021-12-28	10.70	10.68	10.70	10.48	10.72	986,552	10,448,036	10.591	8.332	8.316	8.332	8.160	8.347	1,266,984	8.2464	1.33%
2021-12-24	10.56	10.44	10.56	10.38	10.58	487,500	5,099,680	10.461	8.223	8.129	8.223	8.083	8.238	626,074	8.1455	0.38%
2021-12-23	10.52	10.50	10.54	10.46	10.68	976,000	10,331,710	10.586	8.192	8.176	8.207	8.145	8.316	1,253,433	8.2427	-0.75%
2021-12-22	10.60	10.50	10.60	10.46	10.72	1,006,000	10,610,940	10.548	8.254	8.176	8.254	8.145	8.347	1,291,961	8.2131	0.38%
2021-12-21	10.56	10.46	10.56	10.40	10.70	963,500	10,143,820	10.528	8.223	8.145	8.223	8.098	8.332	1,237,380	8.1978	0.57%
2021-12-20	10.50	10.50	10.54	10.28	10.70	2,907,500	29,456,920	10.131	8.176	8.176	8.207	8.005	8.332	3,733,972	7.8889	-0.94%
2021-12-17	10.60	10.52	10.60	10.38	10.72	998,500	10,485,290	10.501	8.254	8.192	8.254	8.083	8.347	1,282,329	8.1768	-0.93%
2021-12-16	10.70	10.58	10.70	10.40	10.72	774,500	8,189,340	10.574	8.332	8.238	8.332	8.098	8.347	994,656	8.2333	1.90%
2021-12-15	10.50	10.50	10.54	10.44	10.78	927,500	9,813,590	10.581	8.176	8.176	8.207	8.129	8.394	1,191,147	8.2388	-2.60%
2021-12-14	10.78	10.64	10.78	10.64	11.28	775,500	8,401,110	10.833	8.394	8.285	8.394	8.285	8.783	995,940	8.4354	-4.43%
2021-12-13	11.28	11.20	11.28	11.16	11.48	1,020,000	11,535,100	11.309	8.783	8.721	8.783	8.690	8.939	1,309,940	8.8058	1.26%
2021-12-10	11.14	11.08	11.14	11.02	11.18	921,727	10,219,245	11.087	8.674	8.628	8.674	8.581	8.705	1,183,733	8.6331	0.72%
2021-12-09	11.06	11.02	11.06	10.76	11.08	1,001,500	10,945,770	10.929	8.612	8.581	8.612	8.378	8.628	1,286,181	8.5103	2.03%
2021-12-08	10.84	10.76	10.84	10.64	10.96	937,000	10,130,620	10.812	8.441	8.378	8.441	8.285	8.534	1,203,347	8.4187	1.69%
2021-12-07	10.66	10.62	10.66	10.42	10.80	979,000	10,306,690	10.528	8.301	8.269	8.301	8.114	8.410	1,257,286	8.1976	0.95%
2021-12-06	10.56	10.44	10.58	10.38	10.86	785,500	8,333,850	10.610	8.223	8.129	8.238	8.083	8.456	1,008,782	8.2613	-2.76%
2021-12-03	10.86	10.68	10.86	10.74	11.08	932,000	10,162,640	10.904	8.456	8.316	8.456	8.363	8.628	1,196,926	8.4906	-1.09%
2021-12-02	10.98	10.90	10.98	10.62	11.00	999,500	10,861,680	10.867	8.550	8.487	8.550	8.269	8.565	1,283,613	8.4618	0.92%
2021-12-01	10.88	10.70	10.88	10.54	11.00	986,000	10,691,140	10.843	8.472	8.332	8.472	8.207	8.565	1,266,275	8.4430	2.45%
2021-11-30	10.62	10.54	10.62	10.20	10.64	1,272,500	13,379,400	10.514	8.269	8.207	8.269	7.942	8.285	1,634,215	8.1871	3.11%
2021-11-29	10.30	10.22	10.30	10.06	10.40	797,000	8,131,120	10.202	8.020	7.958	8.020	7.833	8.098	1,023,551	7.9440	0.98%
2021-11-26	10.20	10.20	10.30	10.00	10.68	788,500	8,128,120	10.308	7.942	7.942	8.020	7.787	8.316	1,012,635	8.0267	-4.49%
2021-11-25	10.68	10.58	10.68	10.50	10.70	956,500	10,153,570	10.615	8.316	8.238	8.316	8.176	8.332	1,228,390	8.2658	0.75%
2021-11-24	10.60	10.50	10.60	10.24	10.62	970,000	10,190,210	10.505	8.254	8.176	8.254	7.973	8.269	1,245,727	8.1801	1.92%
2021-11-23	10.40	10.30	10.46	10.28	10.64	791,500	8,211,079	10.374	8.098	8.020	8.145	8.005	8.285	1,016,488	8.0779	0.97%
2021-11-22	10.30	10.30	10.42	10.22	10.72	806,000	8,373,591	10.389	8.020	8.020	8.114	7.958	8.347	1,035,110	8.0896	-2.09%
2021-11-19	10.52	10.52	10.54	10.30	10.60	345,000	3,613,545	10.474	8.192	8.192	8.207	8.020	8.254	443,068	8.1557	0.96%
2021-11-18	10.42	10.40	10.42	10.10	10.42	1,768,000	18,137,330	10.259	8.114	8.098	8.114	7.864	8.114	2,270,563	7.9880	0.00%
2021-11-17	10.42	10.40	10.42	10.28	10.96	1,939,500	20,246,950	10.439	8.114	8.098	8.114	8.005	8.534	2,490,813	8.1287	-4.75%
2021-11-16	10.94	10.84	10.94	10.54	10.98	1,420,500	15,325,635	10.789	8.519	8.441	8.519	8.207	8.550	1,824,284	8.4009	2.63%
2021-11-15	10.66	10.66	10.70	10.34	10.82	956,500	10,107,500	10.567	8.301	8.301	8.332	8.051	8.425	1,228,390	8.2283	1.52%
2021-11-12	10.50	10.38	10.50	10.18	10.52	724,000	7,517,060	10.383	8.176	8.083	8.176	7.927	8.192	929,801	8.0846	-1.32%
2021-11-11	10.64	10.56	10.64	10.40	10.82	929,902	9,889,341	10.635	8.285	8.223	8.285	8.098	8.425	1,194,231	8.2809	-1.12%
2021-11-10	10.76	10.74	10.76	10.50	10.78	472,108	5,004,398	10.600	8.378	8.363	8.378	8.176	8.394	606,307	8.2539	0.56%
2021-11-09	10.70	10.68	10.82	10.64	11.00	814,461	8,739,831	10.731	8.332	8.316	8.425	8.285	8.565	1,045,976	8.3557	-2.73%
2021-11-08	11.00	11.00	11.02	10.60	11.28	853,500	9,246,010	10.833	8.565	8.565	8.581	8.254	8.783	1,096,112	8.4353	0.00%
2021-11-05	11.00	11.00	11.10	10.84	11.44	564,500	6,315,200	11.187	8.565	8.565	8.643	8.441	8.908	724,962	8.7111	-3.51%
2021-11-04	11.40	11.36	11.40	11.18	12.00	941,500	10,727,522	11.394	8.877	8.846	8.877	8.705	9.344	1,209,126	8.8721	-2.73%
2021-11-03	11.72	11.72	11.76	11.58	11.96	830,000	9,795,791	11.802	9.126	9.126	9.157	9.017	9.313	1,065,932	9.1899	-1.35%
2021-11-02	11.88	11.80	11.86	11.28	12.16	792,110	9,296,973	11.737	9.250	9.188	9.235	8.783	9.469	1,017,271	9.1391	3.30%
2021-11-01	11.50	11.50	11.52	11.28	12.08	1,532,500	17,517,860	11.431	8.955	8.955	8.970	8.783	9.406	1,968,121	8.9008	-4.80%
2021-10-29	12.08	11.78	12.08	11.64	12.40	939,500	11,123,490	11.840	9.406	9.173	9.406	9.064	9.655	1,206,558	9.2192	0.17%
2021-10-28	12.06	11.90	12.06	11.80	12.38	953,344	11,586,563	12.154	9.391	9.266	9.391	9.188	9.640	1,224,337	9.4635	-2.11%
2021-10-27	12.32	12.28	12.36	11.82	12.50	1,076,706	13,080,609	12.149	9.593	9.562	9.624	9.204	9.733	1,382,765	9.4597	-0.48%
2021-10-26	12.38	12.38	12.50	12.22	12.94	1,493,000	18,431,460	12.345	9.640	9.640	9.733	9.515	10.08	1,917,393	9.6128	-2.21%
2021-10-25	12.66	12.66	12.76	12.58	13.20	653,982	8,418,069	12.872	9.858	9.858	9.936	9.796	10.28	839,880	10.023	-2.31%
2021-10-22	12.96	12.84	12.96	12.42	13.12	2,037,000	25,867,540	12.699	10.09	9.998	10.09	9.671	10.22	2,616,028	9.8881	1.89%
2021-10-21	12.72	12.62	12.72	11.94	12.80	1,982,810	24,489,651	12.351	9.905	9.827	9.905	9.297	9.967	2,546,434	9.6172	3.92%
2021-10-20	12.24	12.16	12.24	11.86	12.40	921,500	11,199,890	12.154	9.531	9.469	9.531	9.235	9.655	1,183,441	9.4638	3.03%
2021-10-19	11.88	11.78	11.88	11.46	11.88	981,556	11,478,684	11.694	9.250	9.173	9.250	8.923	9.250	1,260,568	9.1060	3.66%
2021-10-18	11.46	11.46	11.58	11.34	11.74	553,000	6,394,360	11.563	8.923	8.923	9.017	8.830	9.141	710,193	9.0037	0.70%
2021-10-15	11.38	11.24	11.38	10.80	11.56	829,378	9,425,179	11.364	8.861	8.752	8.861	8.410	9.001	1,065,133	8.8488	5.57%
2021-10-12	10.78	10.70	10.78	10.68	11.48	837,120	9,365,662	11.188	8.394	8.332	8.394	8.316	8.939	1,075,076	8.7116	0.94%
2021-10-11	10.68	10.68	10.74	10.60	11.00	855,500	9,314,080	10.887	8.316	8.316	8.363	8.254	8.565	1,098,680	8.4775	0.75%
2021-10-08	10.60	10.52	10.74	10.28	10.88	349,500	3,682,466	10.536	8.254	8.192	8.363	8.005	8.472	448,847	8.2043	-1.12%
2021-10-07	10.72	10.72	10.74	10.50	10.86	795,000	8,448,560	10.627	8.347	8.347	8.363	8.176	8.456	1,020,983	8.2749	1.13%
2021-10-06	10.60	10.60	10.68	10.56	11.08	1,192,000	12,749,433	10.696	8.254	8.254	8.316	8.223	8.628	1,530,832	8.3284	-3.64%
2021-10-05	11.00	10.96	11.00	10.96	11.16	630,000	6,957,960	11.044	8.565	8.534	8.565	8.534	8.690	809,081	8.5998	-0.18%
2021-10-04	11.02	11.02	11.20	11.00	11.48	1,837,500	20,315,123	11.056	8.581	8.581	8.721	8.565	8.939	2,359,819	8.6088	-4.01%
2021-09-30	11.48	11.16	11.48	10.90	11.60	683,000	7,626,256	11.166	8.939	8.690	8.939	8.487	9.032	877,146	8.6944	1.06%
2021-09-29	11.36	11.22	11.36	10.90	11.64	1,332,361	14,941,439	11.214	8.846	8.737	8.846	8.487	9.064	1,711,091	8.7321	0.00%
2021-09-28	11.36	11.36	11.44	10.70	11.46	829,000	9,323,015	11.246	8.846	8.846	8.908	8.332	8.923	1,064,647	8.7569	6.17%
2021-09-27	10.70	10.70	10.78	10.60	11.46	812,500	8,821,820	10.858	8.332	8.332	8.394	8.254	8.923	1,043,457	8.4544	-3.60%
2021-09-24	11.10	11.04	11.10	11.00	11.74	721,500	8,173,720	11.329	8.643	8.596	8.643	8.565	9.141	926,590	8.8213	-3.31%
2021-09-23	11.48	11.46	11.48	10.90	11.48	4,070,000	45,144,870	11.092	8.939	8.923	8.939	8.487	8.939	5,226,918	8.6370	2.50%
2021-09-21	11.20	10.68	11.22	10.46	11.22	4,482,000	48,196,500	10.753	8.721	8.316	8.737	8.145	8.737	5,756,031	8.3732	3.70%
2021-09-20	10.80	10.80	10.82	10.50	11.58	4,232,000	45,310,590	10.707	8.410	8.410	8.425	8.176	9.017	5,434,967	8.3369	-1.64%
2021-09-17	10.98	10.90	10.98	10.86	11.44	1,207,104	13,362,556	11.070	8.550	8.487	8.550	8.456	8.908	1,550,229	8.6197	-1.96%
2021-09-16	11.20	11.10	11.20	11.08	11.76	675,500	7,639,890	11.310	8.721	8.643	8.721	8.628	9.157	867,514	8.8066	-2.95%
2021-09-15	11.54	11.52	11.72	11.30	11.80	770,120	8,920,406	11.583	8.986	8.970	9.126	8.799	9.188	989,030	9.0193	0.52%
2021-09-14	11.48	11.48	11.66	11.20	11.80	942,000	10,965,099	11.640	8.939	8.939	9.079	8.721	9.188	1,209,768	9.0638	0.00%
2021-09-13	11.48	11.36	11.48	10.96	11.50	465,000	5,203,551	11.190	8.939	8.846	8.939	8.534	8.955	597,179	8.7136	4.36%
2021-09-10	11.00	11.00	11.18	10.80	11.26	792,822	8,735,116	11.018	8.565	8.565	8.705	8.410	8.768	1,018,186	8.5791	1.48%
2021-09-09	10.84	10.74	10.84	10.78	11.04	966,500	10,552,540	10.918	8.441	8.363	8.441	8.394	8.596	1,241,233	8.5017	-1.99%
2021-09-08	11.06	11.00	11.06	11.04	11.30	1,169,500	13,079,850	11.184	8.612	8.565	8.612	8.596	8.799	1,501,936	8.7087	-1.25%
2021-09-07	11.20	11.18	11.20	11.04	11.48	606,000	6,842,284	11.291	8.721	8.705	8.721	8.596	8.939	778,259	8.7918	-2.44%
2021-09-06	11.48	11.40	11.48	11.42	11.84	1,088,000	12,692,904	11.666	8.939	8.877	8.939	8.892	9.219	1,397,269	9.0841	-1.71%
2021-09-03	11.68	11.50	11.72	11.38	11.98	1,104,370	12,927,744	11.706	9.095	8.955	9.126	8.861	9.328	1,418,293	9.1150	1.04%
2021-09-02	11.56	11.48	11.56	10.34	11.60	1,948,538	21,665,203	11.119	9.001	8.939	9.001	8.051	9.032	2,502,420	8.6577	13.11%
2021-09-01	10.22	10.22	10.38	10.20	10.58	920,414	9,466,916	10.286	7.958	7.958	8.083	7.942	8.238	1,182,046	8.0089	-2.67%
2021-08-31	10.50	10.32	10.50	10.10	10.50	431,442	4,428,765	10.265	8.176	8.036	8.176	7.864	8.176	554,082	7.9930	1.74%
2021-08-30	10.32	10.32	10.38	10.12	10.78	1,002,000	10,439,270	10.418	8.036	8.036	8.083	7.880	8.394	1,286,824	8.1124	-0.58%
2021-08-27	10.38	10.38	10.46	10.26	10.48	803,500	8,357,840	10.402	8.083	8.083	8.145	7.989	8.160	1,031,899	8.0995	0.39%
2021-08-26	10.34	10.16	10.34	10.14	10.36	1,216,000	12,466,600	10.252	8.051	7.911	8.051	7.896	8.067	1,561,654	7.9829	0.58%
2021-08-25	10.28	10.14	10.28	10.04	10.40	851,000	8,706,610	10.231	8.005	7.896	8.005	7.818	8.098	1,092,901	7.9665	2.39%
2021-08-24	10.04	9.910	10.04	9.870	10.14	622,500	6,193,435	9.9493	7.818	7.717	7.818	7.685	7.896	799,449	7.7471	0.20%
2021-08-23	10.02	10.00	10.14	9.890	10.24	1,485,500	14,778,435	9.9485	7.802	7.787	7.896	7.701	7.973	1,907,761	7.7465	0.40%
2021-08-20	9.980	9.960	10.18	9.870	10.08	1,101,000	10,989,575	9.9814	7.771	7.755	7.927	7.685	7.849	1,413,965	7.7722	0.10%
2021-08-19	9.970	9.970	10.18	9.880	10.22	1,173,000	11,763,037	10.028	7.763	7.763	7.927	7.693	7.958	1,506,431	7.8085	-1.29%
2021-08-18	10.10	10.10	10.30	10.10	10.36	590,000	6,033,040	10.226	7.864	7.864	8.020	7.864	8.067	757,710	7.9622	-2.32%
2021-08-17	10.34	10.34	10.40	10.32	10.62	465,000	4,836,960	10.402	8.051	8.051	8.098	8.036	8.269	597,179	8.0997	-2.08%
2021-08-16	10.56	10.46	10.56	10.14	10.60	525,500	5,510,130	10.486	8.223	8.145	8.223	7.896	8.254	674,876	8.1647	2.92%
2021-08-13	10.26	10.26	10.50	10.06	10.60	704,297	7,246,737	10.289	7.989	7.989	8.176	7.833	8.254	904,497	8.0119	0.59%
2021-08-12	10.20	10.20	10.30	9.610	10.28	1,012,000	10,053,211	9.9340	7.942	7.942	8.020	7.483	8.005	1,299,666	7.7352	2.62%
2021-08-11	9.940	9.900	9.940	9.730	10.20	398,000	3,973,475	9.9836	7.740	7.709	7.740	7.576	7.942	511,134	7.7738	-2.36%
2021-08-10	10.18	10.10	10.18	9.880	10.38	513,500	5,244,975	10.214	7.927	7.864	7.927	7.693	8.083	659,465	7.9534	3.04%
2021-08-09	9.880	9.870	9.880	9.870	10.10	474,000	4,710,360	9.9375	7.693	7.685	7.693	7.685	7.864	608,737	7.7379	-1.20%
2021-08-06	10.00	10.00	10.14	9.980	10.68	1,237,000	12,640,315	10.219	7.787	7.787	7.896	7.771	8.316	1,588,623	7.9568	-3.10%
2021-08-05	10.32	10.32	10.40	10.26	10.80	666,000	6,963,890	10.456	8.036	8.036	8.098	7.989	8.410	855,314	8.1419	-1.71%
2021-08-04	10.50	10.50	10.54	10.26	10.60	936,500	9,837,410	10.504	8.176	8.176	8.207	7.989	8.254	1,202,705	8.1794	2.34%
2021-08-03	10.26	10.22	10.26	10.00	10.60	1,398,500	14,423,410	10.314	7.989	7.958	7.989	7.787	8.254	1,796,031	8.0307	-3.21%
2021-08-02	10.60	10.40	10.60	10.26	10.64	699,000	7,312,540	10.461	8.254	8.098	8.254	7.989	8.285	897,694	8.1459	0.95%
2021-07-30	10.50	10.50	10.52	9.920	10.50	1,823,000	18,616,910	10.212	8.176	8.176	8.192	7.724	8.176	2,341,197	7.9519	4.58%
2021-07-29	10.04	10.04	10.08	9.810	10.40	1,817,063	18,164,288	9.9965	7.818	7.818	7.849	7.639	8.098	2,333,572	7.7839	0.40%
2021-07-28	10.00	10.00	10.04	9.580	10.26	1,101,500	10,826,810	9.8292	7.787	7.787	7.818	7.460	7.989	1,414,607	7.6536	2.04%
2021-07-27	9.800	9.800	9.880	9.520	10.60	1,121,437	11,226,671	10.011	7.631	7.631	7.693	7.413	8.254	1,440,211	7.7952	-6.67%
2021-07-26	10.50	10.50	10.66	10.28	11.28	847,500	9,066,021	10.697	8.176	8.176	8.301	8.005	8.783	1,088,406	8.3296	-6.91%
2021-07-23	11.28	11.16	11.30	10.92	11.50	947,262	10,724,167	11.321	8.783	8.690	8.799	8.503	8.955	1,216,526	8.8154	1.26%
2021-07-22	11.14	11.14	11.30	10.10	11.30	1,870,064	20,494,150	10.959	8.674	8.674	8.799	7.864	8.799	2,401,639	8.5334	5.09%
2021-07-21	10.60	10.52	10.58	10.16	10.60	758,500	7,956,365	10.490	8.254	8.192	8.238	7.911	8.254	974,107	8.1679	1.92%
2021-07-20	10.40	10.40	10.44	10.22	10.58	2,033,000	21,011,420	10.335	8.098	8.098	8.129	7.958	8.238	2,610,891	8.0476	-0.76%
2021-07-19	10.48	10.44	10.52	10.38	10.64	2,008,500	21,162,280	10.536	8.160	8.129	8.192	8.083	8.285	2,579,426	8.2043	-0.19%
2021-07-16	10.50	10.50	10.62	10.34	10.72	1,564,500	16,403,550	10.485	8.176	8.176	8.269	8.051	8.347	2,009,217	8.1642	-1.13%
2021-07-15	10.62	10.62	10.68	10.50	10.78	966,500	10,232,100	10.587	8.269	8.269	8.316	8.176	8.394	1,241,233	8.2435	0.95%
2021-07-14	10.52	10.52	10.92	10.40	10.76	1,036,500	10,859,690	10.477	8.192	8.192	8.503	8.098	8.378	1,331,130	8.1582	0.19%
2021-07-13	10.50	10.50	10.52	10.38	10.70	1,135,500	11,946,525	10.521	8.176	8.176	8.192	8.083	8.332	1,458,272	8.1922	-0.94%
2021-07-12	10.60	10.60	10.68	10.50	11.12	1,034,334	10,996,537	10.632	8.254	8.254	8.316	8.176	8.659	1,328,349	8.2784	-3.64%
2021-07-09	11.00	10.76	11.00	10.22	11.30	1,515,000	16,492,745	10.886	8.565	8.378	8.565	7.958	8.799	1,945,646	8.4767	10.00%
2021-07-08	10.00	10.00	10.02	10.00	10.54	1,266,500	13,073,390	10.323	7.787	7.787	7.802	7.787	8.207	1,626,509	8.0377	-5.12%
2021-07-07	10.54	10.54	10.60	9.850	10.62	1,807,500	18,649,270	10.318	8.207	8.207	8.254	7.670	8.269	2,321,291	8.0340	3.94%
2021-07-06	10.14	10.14	10.20	10.06	10.92	2,005,000	21,021,660	10.485	7.896	7.896	7.942	7.833	8.503	2,574,931	8.1640	-6.11%
2021-07-05	10.80	10.80	10.96	10.30	11.00	2,935,476	31,396,625	10.696	8.410	8.410	8.534	8.020	8.565	3,769,900	8.3282	-1.82%
2021-07-02	11.00	11.00	11.04	10.88	11.96	2,785,500	31,308,755	11.240	8.565	8.565	8.596	8.472	9.313	3,577,292	8.7521	-7.72%
2021-06-30	11.92	11.92	11.96	11.16	12.16	3,380,000	39,392,565	11.655	9.282	9.282	9.313	8.690	9.469	4,340,782	9.0750	3.47%
2021-06-29	11.52	11.52	11.68	10.60	11.62	1,662,390	18,804,801	11.312	8.970	8.970	9.095	8.254	9.048	2,134,933	8.8081	6.67%
2021-06-28	10.80	10.80	10.86	10.42	11.00	1,319,500	14,284,980	10.826	8.410	8.410	8.456	8.114	8.565	1,694,575	8.4298	3.85%
2021-06-25	10.40	10.40	10.44	10.26	10.88	4,449,500	46,562,540	10.465	8.098	8.098	8.129	7.989	8.472	5,714,293	8.1484	0.97%
2021-06-24	10.30	10.30	10.40	10.16	10.50	5,358,040	55,580,223	10.373	8.020	8.020	8.098	7.911	8.176	6,881,090	8.0772	-1.90%
2021-06-23	10.50	10.48	10.50	9.920	10.80	4,851,500	50,284,610	10.365	8.176	8.160	8.176	7.724	8.410	6,230,563	8.0706	-2.78%
2021-06-22	10.80	10.80	10.84	10.16	10.82	552,000	5,871,278	10.636	8.410	8.410	8.441	7.911	8.425	708,909	8.2821	-1.82%
2021-06-21	11.00	11.00	11.02	10.46	11.10	2,471,466	26,345,624	10.660	8.565	8.565	8.581	8.145	8.643	3,173,993	8.3005	4.76%
2021-06-18	10.50	10.40	10.50	10.22	10.58	1,271,660	13,232,189	10.405	8.176	8.098	8.176	7.958	8.238	1,633,136	8.1023	0.57%
2021-06-17	10.44	10.32	10.46	9.990	10.46	1,091,000	11,206,140	10.271	8.129	8.036	8.145	7.779	8.145	1,401,122	7.9980	2.55%
2021-06-16	10.18	10.16	10.24	9.700	10.32	1,000,000	10,000,188	10.000	7.927	7.911	7.973	7.553	8.036	1,284,255	7.7868	1.39%
2021-06-15	10.04	10.00	10.04	9.860	10.26	794,500	7,982,280	10.047	7.818	7.787	7.818	7.678	7.989	1,020,341	7.8232	0.00%
2021-06-11	10.04	9.940	10.04	9.770	10.38	2,212,000	22,360,515	10.109	7.818	7.740	7.818	7.608	8.083	2,840,772	7.8713	-3.46%
2021-06-10	10.40	10.16	10.40	10.16	10.84	2,152,500	22,344,510	10.381	8.098	7.911	8.098	7.911	8.441	2,764,359	8.0831	-4.06%
2021-06-09	10.84	10.86	10.88	10.62	11.06	867,500	9,436,950	10.878	8.441	8.456	8.472	8.269	8.612	1,114,091	8.4705	4.03%
2021-06-08	10.80	10.80	10.90	10.80	11.22	2,098,500	23,194,350	11.053	8.114	8.114	8.189	8.114	8.429	2,793,292	8.3036	-0.92%
2021-06-07	10.90	10.90	10.98	10.70	11.34	2,514,510	27,372,144	10.886	8.189	8.189	8.249	8.039	8.519	3,347,038	8.1780	0.74%
2021-06-04	10.82	10.80	10.82	10.44	10.84	1,824,000	19,542,160	10.714	8.129	8.114	8.129	7.843	8.144	2,427,908	8.0490	2.46%
2021-06-03	10.56	10.56	10.80	10.50	10.88	1,510,404	16,176,709	10.710	7.933	7.933	8.114	7.888	8.174	2,010,483	8.0462	0.38%
2021-06-02	10.52	10.52	10.64	10.42	10.88	888,500	9,439,310	10.624	7.903	7.903	7.993	7.828	8.174	1,182,673	7.9813	0.19%
2021-06-01	10.50	10.50	10.52	9.940	11.00	1,993,604	21,211,265	10.640	7.888	7.888	7.903	7.468	8.264	2,653,666	7.9932	0.00%
2021-05-31	10.50	10.50	10.52	10.20	10.68	2,890,000	29,876,104	10.338	7.888	7.888	7.903	7.663	8.024	3,846,849	7.7664	-0.19%
2021-05-28	10.52	10.50	10.52	10.22	10.82	479,500	5,028,110	10.486	7.903	7.888	7.903	7.678	8.129	638,258	7.8779	-2.59%
2021-05-27	10.80	10.60	10.80	10.56	11.02	470,000	5,021,060	10.683	8.114	7.963	8.114	7.933	8.279	625,612	8.0258	-0.74%
2021-05-26	10.88	10.88	10.90	10.84	11.22	2,810,000	30,701,690	10.926	8.174	8.174	8.189	8.144	8.429	3,740,362	8.2082	-1.63%
2021-05-25	11.06	11.04	11.06	10.62	11.40	3,801,500	41,950,610	11.035	8.309	8.294	8.309	7.978	8.564	5,060,137	8.2904	4.34%
2021-05-24	10.60	10.58	10.60	10.58	11.10	3,082,000	33,273,350	10.796	7.963	7.948	7.963	7.948	8.339	4,102,418	8.1107	-2.75%
2021-05-21	10.90	10.90	10.96	10.70	11.64	1,662,000	18,437,450	11.094	8.189	8.189	8.234	8.039	8.745	2,212,271	8.3342	-6.20%
2021-05-20	11.62	11.44	11.62	11.36	11.90	2,548,500	29,421,805	11.545	8.730	8.594	8.730	8.534	8.940	3,392,282	8.6732	1.40%
2021-05-18	11.46	11.44	11.46	11.08	11.88	3,241,000	36,716,590	11.329	8.609	8.594	8.609	8.324	8.925	4,314,062	8.5109	3.24%
2021-05-17	11.10	11.10	11.14	11.10	11.54	838,000	9,472,650	11.304	8.339	8.339	8.369	8.339	8.670	1,115,453	8.4922	-4.31%
2021-05-14	11.60	11.60	11.62	11.46	11.76	2,862,000	33,202,350	11.601	8.715	8.715	8.730	8.609	8.835	3,809,579	8.7155	0.17%
2021-05-13	11.58	11.50	11.58	10.68	11.64	2,544,500	29,142,130	11.453	8.700	8.640	8.700	8.024	8.745	3,386,958	8.6042	7.22%
2021-05-12	10.80	10.74	10.86	10.42	11.04	2,014,500	21,487,780	10.667	8.114	8.069	8.159	7.828	8.294	2,681,480	8.0134	3.25%
2021-05-11	10.46	10.46	10.50	10.46	11.42	1,508,500	16,356,580	10.843	7.858	7.858	7.888	7.858	8.579	2,007,949	8.1459	-9.83%
2021-05-10	11.60	11.46	11.62	11.04	11.92	2,052,500	23,405,754	11.404	8.715	8.609	8.730	8.294	8.955	2,732,062	8.5671	2.65%
2021-05-07	11.30	11.28	11.38	11.14	12.14	3,101,000	35,699,060	11.512	8.489	8.474	8.549	8.369	9.120	4,127,709	8.6486	-3.58%
2021-05-06	11.72	11.70	11.72	11.20	12.06	1,891,500	22,232,390	11.754	8.805	8.790	8.805	8.414	9.060	2,517,756	8.8302	-1.01%
2021-05-05	11.84	11.84	12.00	11.66	12.42	2,199,500	26,570,280	12.080	8.895	8.895	9.015	8.760	9.331	2,927,732	9.0754	-3.74%
2021-05-04	12.30	12.30	12.32	11.44	12.62	1,929,000	23,614,465	12.242	9.241	9.241	9.256	8.594	9.481	2,567,672	9.1968	8.08%
2021-05-03	11.38	11.38	11.56	11.00	11.94	21,676,500	230,150,706	10.618	8.549	8.549	8.685	8.264	8.970	28,853,365	7.9766	3.27%
2021-04-30	11.02	11.00	11.02	10.46	11.10	2,623,000	28,403,500	10.829	8.279	8.264	8.279	7.858	8.339	3,491,448	8.1352	0.36%
2021-04-29	10.98	10.98	11.00	10.48	11.00	1,549,500	16,571,400	10.695	8.249	8.249	8.264	7.873	8.264	2,062,523	8.0345	2.23%
2021-04-28	10.74	10.54	10.74	10.30	10.88	734,500	7,826,560	10.656	8.069	7.918	8.069	7.738	8.174	977,685	8.0052	2.29%
2021-04-27	10.50	10.32	10.50	10.08	10.56	2,149,500	22,026,900	10.248	7.888	7.753	7.888	7.573	7.933	2,861,177	7.6985	1.94%
2021-04-26	10.30	10.22	10.32	10.00	10.42	2,497,000	25,628,500	10.264	7.738	7.678	7.753	7.513	7.828	3,323,731	7.7108	3.00%
2021-04-23	10.00	9.960	10.00	9.810	10.38	1,185,500	12,110,675	10.216	7.513	7.483	7.513	7.370	7.798	1,578,007	7.6747	0.30%
2021-04-22	9.970	9.940	9.970	9.810	10.40	1,287,000	13,034,995	10.128	7.490	7.468	7.490	7.370	7.813	1,713,112	7.6090	-0.20%
2021-04-21	9.990	9.920	9.990	9.560	10.12	1,027,000	10,085,445	9.8203	7.505	7.453	7.505	7.182	7.603	1,367,029	7.3776	-0.70%
2021-04-20	10.06	10.06	10.12	9.920	10.48	1,623,500	16,369,370	10.083	7.558	7.558	7.603	7.453	7.873	2,161,024	7.5748	-1.76%
2021-04-19	10.24	10.24	10.28	10.00	10.42	1,892,500	19,460,674	10.283	7.693	7.693	7.723	7.513	7.828	2,519,087	7.7253	1.59%
2021-04-16	10.08	10.08	10.16	9.520	10.18	2,333,500	23,244,565	9.9612	7.573	7.573	7.633	7.152	7.648	3,106,098	7.4835	7.81%
2021-04-15	9.350	9.340	9.350	9.130	9.490	709,500	6,629,970	9.3446	7.024	7.017	7.024	6.859	7.129	944,408	7.0202	0.97%
2021-04-14	9.260	9.260	9.330	9.240	9.600	965,500	9,080,110	9.4046	6.957	6.957	7.009	6.942	7.212	1,285,167	7.0653	-2.42%
2021-04-13	9.490	9.490	9.500	9.000	9.490	601,000	5,609,870	9.3342	7.129	7.129	7.137	6.761	7.129	799,985	7.0125	3.83%
2021-04-12	9.140	9.140	9.210	8.980	9.300	800,500	7,336,920	9.1654	6.867	6.867	6.919	6.746	6.987	1,065,537	6.8857	-1.72%
2021-04-09	9.300	9.300	9.370	9.190	9.690	707,500	6,700,265	9.4703	6.987	6.987	7.039	6.904	7.280	941,746	7.1147	-3.73%
2021-04-08	9.660	9.660	9.670	8.930	9.720	1,283,000	12,170,255	9.4858	7.257	7.257	7.265	6.709	7.302	1,707,788	7.1263	6.15%
2021-04-07	9.100	9.100	9.110	8.940	9.460	893,000	8,172,415	9.1516	6.837	6.837	6.844	6.716	7.107	1,188,663	6.8753	-2.15%
2021-04-01	9.300	9.300	9.390	9.200	10.94	1,292,000	12,469,850	9.6516	6.987	6.987	7.054	6.912	8.219	1,719,768	7.2509	-14.21%
2021-03-31	10.84	10.84	10.96	9.620	10.84	1,858,000	18,824,855	10.132	8.144	8.144	8.234	7.227	8.144	2,473,165	7.6116	4.63%
2021-03-30	10.36	10.30	10.36	9.840	10.38	1,747,000	17,682,830	10.122	7.783	7.738	7.783	7.392	7.798	2,325,414	7.6042	4.96%
2021-03-29	9.870	9.850	9.870	9.860	10.50	1,683,000	17,078,920	10.148	7.415	7.400	7.415	7.407	7.888	2,240,224	7.6238	-1.69%
2021-03-26	10.04	9.950	10.04	9.790	10.60	1,272,000	12,955,850	10.185	7.543	7.475	7.543	7.355	7.963	1,693,146	7.6519	0.20%
2021-03-25	10.02	10.02	10.12	9.120	10.14	1,183,000	11,491,170	9.7136	7.528	7.528	7.603	6.852	7.618	1,574,679	7.2975	4.92%
2021-03-24	9.550	9.470	9.550	9.010	9.550	637,000	5,855,085	9.1917	7.175	7.114	7.175	6.769	7.175	847,904	6.9054	3.69%
2021-03-23	9.210	9.210	9.330	9.210	10.00	1,065,500	9,950,822	9.3391	6.919	6.919	7.009	6.919	7.513	1,418,276	7.0161	-7.34%
2021-03-22	9.940	9.940	9.980	9.350	9.990	822,000	7,917,405	9.6319	7.468	7.468	7.498	7.024	7.505	1,094,156	7.2361	4.63%
2021-03-19	9.500	9.420	9.500	9.260	10.20	992,500	9,465,430	9.5370	7.137	7.077	7.137	6.957	7.663	1,321,107	7.1648	-6.50%
2021-03-18	10.16	10.04	10.18	9.800	10.66	707,000	7,194,395	10.176	7.633	7.543	7.648	7.362	8.008	941,080	7.6448	1.60%
2021-03-17	10.00	9.930	10.02	9.500	10.14	1,326,000	12,935,140	9.7550	7.513	7.460	7.528	7.137	7.618	1,765,025	7.3286	1.32%
2021-03-16	9.870	9.820	9.870	9.410	10.00	1,319,500	12,788,465	9.6919	7.415	7.377	7.415	7.069	7.513	1,756,373	7.2812	-0.20%
2021-03-15	9.890	9.630	9.890	9.420	9.890	1,232,000	11,843,840	9.6135	7.430	7.235	7.430	7.077	7.430	1,639,902	7.2223	0.00%
2021-03-12	9.890	9.890	9.940	9.770	10.38	816,500	8,124,415	9.9503	7.430	7.430	7.468	7.340	7.798	1,086,835	7.4753	-3.98%
2021-03-11	10.30	10.26	10.30	9.580	10.30	839,500	8,386,130	9.9894	7.738	7.708	7.738	7.197	7.738	1,117,450	7.5047	8.42%
2021-03-10	9.500	9.500	9.780	9.330	9.740	1,089,000	10,350,430	9.5045	7.137	7.137	7.347	7.009	7.317	1,449,557	7.1404	-1.04%
2021-03-09	9.600	9.600	9.640	9.250	9.800	1,539,500	14,670,415	9.5293	7.212	7.212	7.242	6.949	7.362	2,049,213	7.1590	1.05%
2021-03-08	9.500	9.400	9.500	9.320	10.20	1,423,500	13,716,915	9.6360	7.137	7.062	7.137	7.002	7.663	1,894,806	7.2392	-5.00%
2021-03-05	10.00	9.910	10.00	9.840	10.38	1,826,000	18,246,450	9.9926	7.513	7.445	7.513	7.392	7.798	2,430,570	7.5071	-4.76%
2021-03-04	10.50	10.42	10.50	10.00	11.10	1,760,000	18,516,610	10.521	7.888	7.828	7.888	7.513	8.339	2,342,718	7.9039	-4.55%
2021-03-03	11.00	11.00	11.02	10.58	11.06	3,102,500	33,552,960	10.815	8.264	8.264	8.279	7.948	8.309	4,129,706	8.1248	0.36%
2021-03-02	10.96	10.50	10.98	10.26	11.22	2,990,000	31,531,080	10.546	8.234	7.888	8.249	7.708	8.429	3,979,958	7.9225	-0.54%
2021-03-01	11.02	10.92	11.04	10.32	11.02	2,033,500	21,867,430	10.754	8.279	8.204	8.294	7.753	8.279	2,706,771	8.0788	4.95%
2021-02-26	10.50	10.50	10.52	10.16	11.28	1,712,000	18,160,700	10.608	7.888	7.888	7.903	7.633	8.474	2,278,826	7.9693	-6.08%
2021-02-25	11.18	11.16	11.18	10.64	11.36	1,778,500	19,708,300	11.081	8.399	8.384	8.399	7.993	8.534	2,367,343	8.3251	2.57%
2021-02-24	10.90	10.90	10.92	10.18	11.16	4,124,000	43,239,620	10.485	8.189	8.189	8.204	7.648	8.384	5,489,414	7.8769	-0.91%
2021-02-23	11.00	10.84	11.00	10.56	11.60	2,111,500	23,002,790	10.894	8.264	8.144	8.264	7.933	8.715	2,810,596	8.1843	-3.68%
2021-02-22	11.42	11.40	11.42	11.08	12.30	2,393,500	28,002,960	11.700	8.579	8.564	8.579	8.324	9.241	3,185,963	8.7895	-5.62%
2021-02-19	12.10	12.10	12.12	11.98	12.42	4,590,500	55,577,466	12.107	9.090	9.090	9.105	9.000	9.331	6,110,367	9.0956	-0.82%
2021-02-18	12.20	12.20	12.26	11.98	12.46	3,768,000	45,891,780	12.179	9.165	9.165	9.210	9.000	9.361	5,015,546	9.1499	0.66%
2021-02-17	12.12	12.10	12.12	12.06	12.66	1,043,500	12,966,100	12.426	9.105	9.090	9.105	9.060	9.511	1,388,992	9.3349	-1.78%
2021-02-16	12.34	12.28	12.34	12.14	12.72	1,654,000	20,489,590	12.388	9.271	9.226	9.271	9.120	9.556	2,201,622	9.3066	1.98%
2021-02-11	12.10	12.10	12.12	11.92	12.74	810,000	9,905,980	12.230	9.090	9.090	9.105	8.955	9.571	1,078,183	9.1877	-3.04%
2021-02-10	12.48	12.38	12.50	12.06	12.64	1,119,000	13,898,120	12.420	9.376	9.301	9.391	9.060	9.496	1,489,489	9.3308	3.14%
2021-02-09	12.10	12.10	12.12	11.98	12.74	1,565,500	19,145,970	12.230	9.090	9.090	9.105	9.000	9.571	2,083,821	9.1879	-3.82%
2021-02-08	12.58	12.54	12.60	11.86	12.68	2,017,000	24,958,710	12.374	9.451	9.421	9.466	8.910	9.526	2,684,808	9.2963	4.49%
2021-02-05	12.04	12.00	12.06	11.82	12.36	1,203,000	14,570,380	12.112	9.045	9.015	9.060	8.880	9.286	1,601,301	9.0991	0.00%
2021-02-04	12.04	12.02	12.04	11.82	12.78	1,138,500	13,939,950	12.244	9.045	9.030	9.045	8.880	9.601	1,515,446	9.1986	-2.75%
2021-02-03	12.38	12.38	12.46	12.04	12.64	1,205,000	14,938,330	12.397	9.301	9.301	9.361	9.045	9.496	1,603,963	9.3134	0.32%
2021-02-02	12.34	12.22	12.34	12.22	12.72	1,389,000	17,384,350	12.516	9.271	9.180	9.271	9.180	9.556	1,848,884	9.4026	1.82%
2021-02-01	12.12	12.12	12.20	12.04	12.92	1,441,000	17,969,821	12.470	9.105	9.105	9.165	9.045	9.706	1,918,100	9.3686	-1.14%
2021-01-29	12.26	12.22	12.26	11.96	12.42	1,915,500	23,332,410	12.181	9.210	9.180	9.210	8.985	9.331	2,549,702	9.1510	2.17%
2021-01-28	12.00	11.98	12.00	11.80	12.30	1,254,000	15,121,920	12.059	9.015	9.000	9.015	8.865	9.241	1,669,186	9.0595	0.00%
2021-01-27	12.00	11.98	12.02	11.82	12.48	1,911,500	22,978,635	12.021	9.015	9.000	9.030	8.880	9.376	2,544,378	9.0311	-3.69%
2021-01-26	12.46	12.36	12.46	12.00	12.52	1,399,000	17,137,600	12.250	9.361	9.286	9.361	9.015	9.406	1,862,194	9.2029	2.13%
2021-01-25	12.20	12.08	12.20	12.04	12.70	1,789,500	21,829,130	12.199	9.165	9.075	9.165	9.045	9.541	2,381,985	9.1643	-2.71%
2021-01-22	12.54	12.46	12.54	12.34	12.90	1,612,000	20,353,850	12.627	9.421	9.361	9.421	9.271	9.691	2,145,717	9.4858	0.32%
2021-01-21	12.50	12.38	12.52	12.20	12.78	1,527,000	19,063,820	12.485	9.391	9.301	9.406	9.165	9.601	2,032,574	9.3792	0.00%
2021-01-20	12.50	12.42	12.52	12.36	12.96	1,660,500	20,951,590	12.618	9.391	9.331	9.406	9.286	9.736	2,210,274	9.4792	-1.26%
2021-01-19	12.66	12.62	12.66	11.88	12.68	1,665,500	20,595,830	12.366	9.511	9.481	9.511	8.925	9.526	2,216,930	9.2902	1.28%
2021-01-18	12.50	12.30	12.50	12.06	13.88	2,416,000	31,052,770	12.853	9.391	9.241	9.391	9.060	10.43	3,215,913	9.6560	-9.68%
2021-01-15	13.84	13.72	13.84	13.26	13.94	2,727,000	36,972,100	13.558	10.40	10.31	10.40	9.962	10.47	3,629,882	10.185	4.37%
2021-01-14	13.26	13.18	13.28	13.10	13.52	2,745,500	36,320,310	13.229	9.962	9.902	9.977	9.842	10.16	3,654,507	9.9385	1.22%
2021-01-13	13.10	13.10	13.12	13.02	14.18	2,011,000	26,706,200	13.280	9.842	9.842	9.857	9.781	10.65	2,676,821	9.9768	-4.38%
2021-01-12	13.70	13.62	13.72	13.10	14.02	4,034,500	54,453,840	13.497	10.29	10.23	10.31	9.842	10.53	5,370,281	10.140	4.42%
2021-01-11	13.12	13.10	13.12	12.88	13.80	1,957,500	26,117,430	13.342	9.857	9.842	9.857	9.676	10.37	2,605,608	10.024	-3.53%
2021-01-08	13.60	13.48	13.60	13.02	13.84	2,116,000	28,597,570	13.515	10.22	10.13	10.22	9.781	10.40	2,816,586	10.153	1.49%
2021-01-07	13.40	13.30	13.40	13.00	14.30	2,462,000	33,541,890	13.624	10.07	9.992	10.07	9.766	10.74	3,277,143	10.235	-5.23%
2021-01-06	14.14	14.10	14.14	13.86	14.40	2,343,000	33,053,290	14.107	10.62	10.59	10.62	10.41	10.82	3,118,743	10.598	1.43%
2021-01-05	13.94	13.82	13.94	13.76	14.30	1,222,000	17,113,010	14.004	10.47	10.38	10.47	10.34	10.74	1,626,592	10.521	-1.97%
2021-01-04	14.22	14.22	14.32	14.06	14.54	1,750,500	24,919,000	14.235	10.68	10.68	10.76	10.56	10.92	2,330,072	10.695	-0.56%
2020-12-31	14.30	14.30	14.38	14.18	14.74	741,500	10,702,610	14.434	10.74	10.74	10.80	10.65	11.07	987,003	10.844	0.42%
2020-12-30	14.24	14.22	14.24	13.72	14.40	1,448,000	20,431,490	14.110	10.70	10.68	10.70	10.31	10.82	1,927,418	10.600	1.71%
2020-12-29	14.00	13.86	14.02	13.80	14.54	2,131,500	30,072,610	14.109	10.52	10.41	10.53	10.37	10.92	2,837,218	10.599	0.00%
2020-12-28	14.00	13.86	14.00	13.70	15.02	2,089,500	29,418,290	14.079	10.52	10.41	10.52	10.29	11.28	2,781,312	10.577	-4.89%
2020-12-24	14.72	14.70	14.72	14.60	16.12	882,500	13,595,850	15.406	11.06	11.04	11.06	10.97	12.11	1,174,687	11.574	-6.84%
2020-12-23	15.80	15.80	15.88	14.60	16.04	2,288,000	35,787,390	15.641	11.87	11.87	11.93	10.97	12.05	3,045,533	11.751	8.97%
2020-12-22	14.50	14.46	14.50	14.26	14.96	2,468,500	36,130,230	14.637	10.89	10.86	10.89	10.71	11.24	3,285,795	10.996	1.97%
2020-12-21	14.22	14.18	14.26	14.02	14.70	2,676,000	38,501,980	14.388	10.68	10.65	10.71	10.53	11.04	3,561,996	10.809	-0.28%
2020-12-18	14.26	14.18	14.26	14.12	14.92	1,656,329	23,907,527	14.434	10.71	10.65	10.71	10.61	11.21	2,204,722	10.844	-2.86%
2020-12-17	14.68	14.52	14.68	14.00	15.02	2,790,000	40,023,292	14.345	11.03	10.91	11.03	10.52	11.28	3,713,740	10.777	-0.54%
2020-12-16	14.76	14.76	14.78	14.62	15.10	1,592,000	23,551,040	14.793	11.09	11.09	11.10	10.98	11.34	2,119,095	11.114	0.00%
2020-12-15	14.92	14.90	14.92	14.84	15.80	1,448,500	22,151,550	15.293	11.09	11.07	11.09	11.03	11.74	1,948,984	11.366	-3.62%
2020-12-14	15.48	15.48	15.52	14.62	15.76	3,853,448	59,068,602	15.329	11.50	11.50	11.53	10.87	11.71	5,184,887	11.392	-1.28%
2020-12-11	15.68	15.44	15.68	14.92	15.84	1,444,500	22,235,440	15.393	11.65	11.48	11.65	11.09	11.77	1,943,602	11.440	1.69%
2020-12-10	15.42	15.42	15.46	15.30	15.92	2,892,500	44,976,190	15.549	11.46	11.46	11.49	11.37	11.83	3,891,913	11.556	-1.66%
2020-12-09	15.68	15.48	15.70	15.20	16.06	3,551,000	55,554,580	15.645	11.65	11.50	11.67	11.30	11.94	4,777,937	11.627	0.64%
2020-12-08	15.58	15.58	15.60	15.46	16.22	4,008,500	63,328,425	15.799	11.58	11.58	11.59	11.49	12.05	5,393,512	11.742	-1.77%
2020-12-07	15.86	15.68	15.86	15.62	16.54	3,218,500	51,630,210	16.042	11.79	11.65	11.79	11.61	12.29	4,330,552	11.922	-1.86%
2020-12-04	16.16	16.16	16.36	15.24	16.54	3,212,500	51,194,965	15.936	12.01	12.01	12.16	11.33	12.29	4,322,479	11.844	5.07%
2020-12-03	15.38	15.36	15.38	15.20	16.36	2,112,000	33,111,470	15.678	11.43	11.42	11.43	11.30	12.16	2,841,736	11.652	1.59%
2020-12-02	15.14	15.10	15.14	14.98	16.20	2,292,500	34,882,210	15.216	11.25	11.22	11.25	11.13	12.04	3,084,602	11.308	-5.49%
2020-12-01	16.02	16.00	16.02	15.96	16.82	2,822,000	46,179,517	16.364	11.91	11.89	11.91	11.86	12.50	3,797,054	12.162	-3.14%
2020-11-30	16.54	16.54	16.56	16.38	17.36	2,238,000	37,875,710	16.924	12.29	12.29	12.31	12.17	12.90	3,011,271	12.578	-2.48%
2020-11-27	16.96	16.94	16.98	16.86	17.88	1,417,500	24,625,170	17.372	12.60	12.59	12.62	12.53	13.29	1,907,273	12.911	-1.97%
2020-11-26	17.30	17.30	17.36	17.30	18.16	2,148,000	37,610,830	17.510	12.86	12.86	12.90	12.86	13.50	2,890,174	13.013	0.70%
2020-11-25	17.18	17.18	17.20	17.08	18.18	1,855,500	32,248,010	17.380	12.77	12.77	12.78	12.69	13.51	2,496,610	12.917	-4.77%
2020-11-24	18.04	17.92	18.04	17.82	18.68	1,943,500	35,422,350	18.226	13.41	13.32	13.41	13.24	13.88	2,615,016	13.546	0.56%
2020-11-23	17.94	17.90	17.94	17.80	18.88	3,058,500	55,568,530	18.169	13.33	13.30	13.33	13.23	14.03	4,115,269	13.503	-0.66%
2020-11-20	18.06	18.06	18.08	17.78	19.14	3,450,500	63,169,820	18.307	13.42	13.42	13.44	13.21	14.22	4,642,713	13.606	-4.04%
2020-11-19	18.82	18.82	18.94	18.26	19.66	3,895,000	74,064,120	19.015	13.99	13.99	14.08	13.57	14.61	5,240,796	14.132	0.64%
2020-11-18	18.70	18.68	18.70	17.88	19.00	3,311,794	60,890,457	18.386	13.90	13.88	13.90	13.29	14.12	4,456,081	13.665	4.59%
2020-11-17	17.88	17.86	17.88	17.08	18.02	3,064,704	54,088,490	17.649	13.29	13.27	13.29	12.69	13.39	4,123,617	13.117	3.71%
2020-11-16	17.24	17.22	17.26	17.10	18.36	3,065,500	54,196,890	17.680	12.81	12.80	12.83	12.71	13.65	4,124,688	13.140	-4.22%
2020-11-13	18.00	18.00	18.02	16.90	18.18	3,103,500	54,875,607	17.682	13.38	13.38	13.39	12.56	13.51	4,175,818	13.141	6.64%
2020-11-12	16.88	16.84	16.88	16.40	17.76	3,331,000	57,302,350	17.203	12.55	12.52	12.55	12.19	13.20	4,481,923	12.785	2.30%
2020-11-11	16.50	16.50	16.52	16.32	18.00	3,057,000	51,384,420	16.809	12.26	12.26	12.28	12.13	13.38	4,113,251	12.492	-6.14%
2020-11-10	17.58	17.58	17.68	17.34	18.24	3,050,000	54,210,970	17.774	13.07	13.07	13.14	12.89	13.56	4,103,832	13.210	-1.68%
2020-11-09	17.88	17.80	17.90	17.62	18.66	2,894,000	52,093,590	18.001	13.29	13.23	13.30	13.10	13.87	3,893,932	13.378	0.56%
2020-11-06	17.78	17.76	17.78	16.66	17.80	2,412,340	42,085,405	17.446	13.21	13.20	13.21	12.38	13.23	3,245,849	12.966	6.47%
2020-11-05	16.70	16.64	16.70	16.38	17.16	1,810,500	30,366,270	16.772	12.41	12.37	12.41	12.17	12.75	2,436,062	12.465	2.20%
2020-11-04	16.34	16.24	16.34	16.14	17.06	1,862,000	30,763,000	16.522	12.14	12.07	12.14	12.00	12.68	2,505,356	12.279	-1.33%
2020-11-03	16.56	16.54	16.56	15.90	17.04	1,738,260	28,659,929	16.488	12.31	12.29	12.31	11.82	12.66	2,338,862	12.254	4.02%
2020-11-02	15.92	15.92	15.98	15.68	16.60	1,921,000	31,059,377	16.168	11.83	11.83	11.88	11.65	12.34	2,584,742	12.016	-2.21%
2020-10-30	16.28	16.26	16.30	16.08	16.88	1,336,000	22,070,300	16.520	12.10	12.08	12.11	11.95	12.55	1,797,613	12.278	-0.49%
2020-10-29	16.36	16.30	16.38	16.06	17.92	1,520,000	25,786,280	16.965	12.16	12.11	12.17	11.94	13.32	2,045,189	12.608	-8.81%
2020-10-28	17.94	17.92	17.94	16.76	17.98	1,740,008	30,474,242	17.514	13.33	13.32	13.33	12.46	13.36	2,341,214	13.016	7.04%
2020-10-27	16.76	16.76	16.80	16.00	17.00	1,164,312	19,193,307	16.485	12.46	12.46	12.49	11.89	12.63	1,566,604	12.252	1.33%
2020-10-23	16.54	16.44	16.56	16.32	17.38	1,074,000	17,899,000	16.666	12.29	12.22	12.31	12.13	12.92	1,445,087	12.386	-4.17%
2020-10-22	17.26	17.18	17.28	17.10	18.18	1,389,924	24,493,600	17.622	12.83	12.77	12.84	12.71	13.51	1,870,169	13.097	-1.60%
2020-10-21	17.54	17.52	17.54	16.86	17.64	1,051,248	18,137,723	17.254	13.04	13.02	13.04	12.53	13.11	1,414,474	12.823	2.21%
2020-10-20	17.16	17.16	17.20	15.84	17.30	1,845,480	31,211,910	16.913	12.75	12.75	12.78	11.77	12.86	2,483,128	12.570	8.33%
2020-10-19	15.84	15.64	15.86	15.54	16.44	1,663,000	26,295,580	15.812	11.77	11.62	11.79	11.55	12.22	2,237,598	11.752	-1.12%
2020-10-16	16.02	16.02	16.08	15.00	16.48	1,593,736	25,263,276	15.852	11.91	11.91	11.95	11.15	12.25	2,144,402	11.781	7.09%
2020-10-15	14.96	14.94	15.22	14.96	16.48	2,192,000	33,801,440	15.420	11.12	11.10	11.31	11.12	12.25	2,949,377	11.461	-7.43%
2020-10-14	16.16	16.06	16.24	15.08	16.42	923,000	14,663,300	15.887	12.01	11.94	12.07	11.21	12.20	1,241,914	11.807	7.30%
2020-10-12	15.06	15.06	15.32	14.86	15.92	2,015,716	30,648,324	15.205	11.19	11.19	11.39	11.04	11.83	2,712,184	11.300	-3.21%
2020-10-09	15.56	15.54	15.56	15.10	16.74	1,176,000	18,513,440	15.743	11.56	11.55	11.56	11.22	12.44	1,582,330	11.700	-6.94%
2020-10-08	16.72	16.70	16.74	15.20	16.88	1,828,322	29,044,520	15.886	12.43	12.41	12.44	11.30	12.55	2,460,042	11.807	6.91%
2020-10-07	15.64	15.64	15.70	14.80	16.18	1,075,098	16,694,729	15.529	11.62	11.62	11.67	11.00	12.03	1,446,565	11.541	-2.74%
2020-10-06	16.08	16.02	16.08	16.02	17.00	973,000	16,088,860	16.535	11.95	11.91	11.95	11.91	12.63	1,309,190	12.289	-3.25%
2020-10-05	16.62	16.62	16.64	15.10	16.62	1,258,480	19,699,013	15.653	12.35	12.35	12.37	11.22	12.35	1,693,309	11.633	10.07%
2020-09-30	15.10	15.10	15.16	14.68	15.20	2,603,012	38,905,148	14.946	11.22	11.22	11.27	10.91	11.30	3,502,402	11.108	2.44%
2020-09-29	14.74	14.64	14.72	13.42	14.80	3,921,340	54,382,224	13.868	10.95	10.88	10.94	9.974	11.00	5,276,237	10.307	8.06%
2020-09-28	13.64	13.62	13.70	13.16	14.28	4,221,736	57,729,137	13.674	10.14	10.12	10.18	9.781	10.61	5,680,425	10.163	1.79%
2020-09-25	13.40	13.40	13.42	12.70	13.60	4,135,318	54,677,094	13.222	9.959	9.959	9.974	9.439	10.11	5,564,148	9.8267	6.01%
2020-09-24	12.64	12.64	12.66	12.28	12.84	3,293,000	40,976,900	12.444	9.394	9.394	9.409	9.127	9.543	4,430,794	9.2482	-0.47%
2020-09-23	12.70	12.68	12.70	12.62	13.40	4,164,664	54,542,400	13.097	9.439	9.424	9.439	9.379	9.959	5,603,634	9.7334	-1.40%
2020-09-22	12.88	12.80	12.88	12.24	12.88	1,931,832	24,504,811	12.685	9.573	9.513	9.573	9.097	9.573	2,599,316	9.4274	4.21%
2020-09-21	12.36	12.18	12.36	11.96	13.00	1,826,376	22,399,231	12.264	9.186	9.052	9.186	8.889	9.662	2,457,423	9.1149	-4.92%
2020-09-18	13.00	12.80	13.00	12.02	13.00	2,668,540	33,543,949	12.570	9.662	9.513	9.662	8.933	9.662	3,590,571	9.3422	7.44%
2020-09-17	12.10	12.06	12.10	11.22	12.12	2,360,268	27,576,355	11.684	8.993	8.963	8.993	8.339	9.008	3,175,785	8.6833	5.40%
2020-09-16	11.48	11.42	11.48	10.92	11.56	1,478,280	16,574,578	11.212	8.532	8.487	8.532	8.116	8.591	1,989,054	8.3329	4.36%
2020-09-15	11.00	10.90	11.00	9.990	11.06	1,961,406	20,127,678	10.262	8.175	8.101	8.175	7.425	8.220	2,639,109	7.6267	10.00%
2020-09-14	10.00	9.940	10.00	9.790	10.16	1,026,300	10,225,647	9.9636	7.432	7.387	7.432	7.276	7.551	1,380,906	7.4050	2.15%
2020-09-11	9.790	9.670	9.790	9.380	9.800	1,825,698	17,574,948	9.6264	7.276	7.187	7.276	6.971	7.283	2,456,511	7.1544	4.26%
2020-09-10	9.390	9.340	9.400	9.060	9.580	974,000	9,193,680	9.4391	6.979	6.942	6.986	6.733	7.120	1,310,535	7.0152	3.64%
2020-09-09	9.060	9.000	9.060	8.930	9.060	1,355,000	12,225,590	9.0226	6.733	6.689	6.733	6.637	6.733	1,823,178	6.7056	1.23%
2020-09-08	8.950	8.890	8.970	8.850	9.040	816,000	7,279,350	8.9208	6.652	6.607	6.667	6.577	6.719	1,097,943	6.6300	0.34%
2020-09-07	8.920	8.920	9.090	8.890	9.150	1,400,000	12,504,340	8.9317	6.629	6.629	6.756	6.607	6.800	1,883,726	6.6381	-2.19%
2020-09-04	9.120	9.070	9.120	8.680	9.120	1,550,000	13,703,250	8.8408	6.778	6.741	6.778	6.451	6.778	2,085,554	6.5706	1.33%
2020-09-03	9.000	8.850	9.000	8.830	9.010	364,000	3,254,450	8.9408	6.689	6.577	6.689	6.563	6.696	489,769	6.6449	0.90%
2020-09-02	8.920	8.840	8.990	8.830	9.030	481,000	4,297,830	8.9352	6.629	6.570	6.681	6.563	6.711	647,195	6.6407	-0.11%
2020-09-01	8.930	8.850	8.930	8.770	8.970	679,000	6,032,200	8.8839	6.637	6.577	6.637	6.518	6.667	913,607	6.6026	-0.56%
2020-08-31	8.980	8.900	8.980	8.850	9.150	838,000	7,535,850	8.9927	6.674	6.615	6.674	6.577	6.800	1,127,545	6.6834	-0.22%
2020-08-28	9.000	8.870	9.000	8.850	9.000	943,000	8,424,600	8.9338	6.689	6.592	6.689	6.577	6.689	1,268,824	6.6397	1.12%
2020-08-27	8.900	8.750	8.900	8.840	9.180	510,000	4,542,690	8.9072	6.615	6.503	6.615	6.570	6.823	686,215	6.6199	0.00%
2020-08-26	8.900	8.750	8.920	8.790	8.970	1,370,000	12,194,380	8.9010	6.615	6.503	6.629	6.533	6.667	1,843,361	6.6153	-1.11%
2020-08-25	9.000	8.930	9.000	8.810	9.200	437,000	3,908,210	8.9433	6.689	6.637	6.689	6.548	6.838	587,992	6.6467	-2.17%
2020-08-24	9.200	9.170	9.280	9.060	9.270	685,000	6,289,440	9.1817	6.838	6.815	6.897	6.733	6.890	921,680	6.8239	0.00%
2020-08-21	9.200	9.060	9.200	9.000	9.250	771,000	7,065,185	9.1637	6.838	6.733	6.838	6.689	6.875	1,037,395	6.8105	-1.08%
2020-08-20	9.300	9.230	9.300	9.210	9.490	1,159,000	10,776,250	9.2979	6.912	6.860	6.912	6.845	7.053	1,559,456	6.9103	-2.00%
2020-08-19	9.490	9.220	9.490	9.170	9.500	475,118	4,421,159	9.3054	7.053	6.852	7.053	6.815	7.060	639,280	6.9158	3.60%
2020-08-18	9.160	9.150	9.300	9.160	9.440	479,000	4,465,260	9.3220	6.808	6.800	6.912	6.808	7.016	644,504	6.9282	-3.07%
2020-08-17	9.450	9.320	9.460	9.240	9.450	551,416	5,149,855	9.3393	7.023	6.927	7.031	6.867	7.023	741,941	6.9411	1.50%
2020-08-14	9.310	9.310	9.380	9.140	9.570	532,000	5,036,310	9.4667	6.919	6.919	6.971	6.793	7.112	715,816	7.0358	-1.59%
2020-08-13	9.460	9.450	9.590	9.400	9.610	834,152	7,912,561	9.4858	7.031	7.023	7.127	6.986	7.142	1,122,367	7.0499	0.11%
2020-08-12	9.450	9.450	9.500	8.930	9.670	1,848,660	16,949,778	9.1687	7.023	7.023	7.060	6.637	7.187	2,487,407	6.8142	4.42%
2020-08-11	9.050	9.020	9.050	9.010	9.180	1,831,304	16,640,150	9.0865	6.726	6.704	6.726	6.696	6.823	2,464,054	6.7532	-0.55%
2020-08-10	9.100	9.070	9.100	8.830	9.150	1,820,000	16,523,770	9.0790	6.763	6.741	6.763	6.563	6.800	2,448,844	6.7476	0.22%
2020-08-07	9.080	9.100	9.150	9.050	9.270	755,000	6,924,470	9.1715	6.748	6.763	6.800	6.726	6.890	1,015,867	6.8163	-1.84%
2020-08-06	9.250	9.180	9.250	9.000	9.290	1,699,000	15,589,370	9.1756	6.875	6.823	6.875	6.689	6.904	2,286,037	6.8194	0.43%
2020-08-05	9.210	9.120	9.210	8.990	9.290	1,088,764	9,990,015	9.1756	6.845	6.778	6.845	6.681	6.904	1,464,952	6.8193	1.21%
2020-08-04	9.100	9.010	9.100	8.980	9.450	1,615,000	14,927,760	9.2432	6.763	6.696	6.763	6.674	7.023	2,173,013	6.8696	1.45%
2020-08-03	8.970	8.970	9.030	8.920	9.440	1,723,000	15,574,410	9.0391	6.667	6.667	6.711	6.629	7.016	2,318,329	6.7179	-5.18%
2020-07-31	9.460	9.210	9.460	9.000	9.500	1,656,000	15,576,140	9.4059	7.031	6.845	7.031	6.689	7.060	2,228,179	6.9905	5.11%
2020-07-30	9.000	9.000	9.060	8.920	9.100	1,636,148	14,776,545	9.0313	6.689	6.689	6.733	6.629	6.763	2,201,468	6.7121	-1.10%
2020-07-29	9.100	8.990	9.100	8.900	9.100	964,136	8,696,331	9.0198	6.763	6.681	6.763	6.615	6.763	1,297,263	6.7036	0.00%
2020-07-28	9.100	9.020	9.100	8.810	9.150	657,750	5,920,007	9.0004	6.763	6.704	6.763	6.548	6.800	885,015	6.6892	2.94%
2020-07-27	9.000	8.850	9.000	8.550	9.270	1,975,640	17,307,116	8.7603	6.570	6.460	6.570	6.241	6.767	2,706,374	6.3949	4.65%
2020-07-24	8.600	8.500	8.600	8.430	8.900	4,538,000	39,990,340	8.8123	6.278	6.205	6.278	6.154	6.497	6,216,480	6.4330	-3.37%
2020-07-23	8.900	8.540	8.890	8.070	8.910	5,589,288	48,429,931	8.6648	6.497	6.234	6.490	5.891	6.504	7,656,610	6.3252	0.00%
2020-07-22	8.900	8.870	8.900	8.400	8.900	5,006,000	43,731,930	8.7359	6.497	6.475	6.497	6.132	6.497	6,857,580	6.3772	0.11%
2020-07-21	8.890	8.580	8.890	8.230	8.900	3,747,008	32,024,277	8.5466	6.490	6.263	6.490	6.008	6.497	5,132,922	6.2390	4.59%
2020-07-20	8.500	8.470	8.500	7.980	8.600	1,867,592	15,632,455	8.3704	6.205	6.183	6.205	5.825	6.278	2,558,362	6.1103	5.72%
2020-07-17	8.040	7.770	8.040	7.720	8.040	699,000	5,478,250	7.8373	5.869	5.672	5.869	5.636	5.869	957,541	5.7212	4.42%
2020-07-16	7.700	7.670	7.700	7.670	8.040	762,000	6,053,760	7.9446	5.621	5.599	5.621	5.599	5.869	1,043,843	5.7995	-3.75%
2020-07-15	8.000	7.940	7.950	7.750	8.000	1,156,000	9,036,180	7.8168	5.840	5.796	5.803	5.657	5.840	1,583,572	5.7062	0.88%
2020-07-14	7.930	7.900	7.970	7.780	8.020	1,146,000	9,034,490	7.8835	5.789	5.767	5.818	5.679	5.855	1,569,873	5.7549	-0.88%
2020-07-13	8.000	7.970	8.000	7.960	8.110	708,000	5,681,140	8.0242	5.840	5.818	5.840	5.811	5.920	969,869	5.8576	-0.74%
2020-07-10	8.060	8.050	8.060	7.930	8.150	1,563,000	12,573,510	8.0445	5.884	5.876	5.884	5.789	5.949	2,141,110	5.8724	-1.10%
2020-07-09	8.150	8.050	8.150	8.050	8.190	1,057,000	8,586,460	8.1234	5.949	5.876	5.949	5.876	5.979	1,447,955	5.9301	-0.49%
2020-07-08	8.190	8.000	8.190	7.970	8.200	684,000	5,535,800	8.0933	5.979	5.840	5.979	5.818	5.986	936,993	5.9081	2.37%
2020-07-07	8.000	7.980	8.000	7.990	8.390	460,000	3,761,020	8.1761	5.840	5.825	5.840	5.833	6.125	630,141	5.9685	-4.08%
2020-07-06	8.340	8.170	8.350	8.180	8.530	1,023,000	8,611,630	8.4180	6.088	5.964	6.095	5.971	6.227	1,401,379	6.1451	-2.23%
2020-07-03	8.530	8.450	8.520	8.460	8.800	994,000	8,552,710	8.6043	6.227	6.168	6.220	6.176	6.424	1,361,653	6.2811	-1.50%
2020-07-02	8.660	8.540	8.660	8.550	8.680	1,544,000	13,276,830	8.5990	6.322	6.234	6.322	6.241	6.336	2,115,083	6.2772	0.81%
2020-06-30	8.590	8.490	8.590	8.470	8.620	1,413,000	12,065,110	8.5386	6.271	6.198	6.271	6.183	6.293	1,935,629	6.2332	-0.35%
2020-06-29	8.620	8.500	8.620	8.530	8.730	1,287,000	11,080,890	8.6099	6.293	6.205	6.293	6.227	6.373	1,763,025	6.2852	-1.49%
2020-06-26	8.750	8.590	8.750	8.580	8.760	657,000	5,685,700	8.6540	6.387	6.271	6.387	6.263	6.395	900,006	6.3174	0.46%
2020-06-24	8.710	8.600	8.690	8.600	8.770	637,000	5,542,200	8.7005	6.358	6.278	6.344	6.278	6.402	872,609	6.3513	-0.80%
2020-06-23	8.780	8.680	8.780	8.570	8.780	772,000	6,674,060	8.6452	6.409	6.336	6.409	6.256	6.409	1,057,541	6.3109	0.11%
2020-06-22	8.770	8.730	8.770	8.510	8.860	1,404,056	12,083,122	8.6059	6.402	6.373	6.402	6.212	6.468	1,923,377	6.2822	1.62%
2020-06-19	8.630	8.600	8.630	8.550	8.840	1,039,000	9,014,270	8.6759	6.300	6.278	6.300	6.241	6.453	1,423,297	6.3334	0.70%
2020-06-18	8.570	8.590	8.600	8.460	8.750	767,212	6,549,218	8.5364	6.256	6.271	6.278	6.176	6.387	1,050,982	6.2315	0.82%
2020-06-17	8.500	8.390	8.500	8.350	8.530	1,190,226	10,032,955	8.4295	6.205	6.125	6.205	6.095	6.227	1,630,457	6.1535	1.55%
2020-06-16	8.370	8.280	8.380	8.250	8.400	1,564,000	12,984,260	8.3020	6.110	6.044	6.117	6.022	6.132	2,142,480	6.0604	0.72%
2020-06-15	8.310	8.300	8.310	8.240	8.370	1,534,296	12,760,366	8.3168	6.066	6.059	6.066	6.015	6.110	2,101,789	6.0712	0.00%
2020-06-12	8.310	8.250	8.310	8.200	8.380	742,332	6,124,380	8.2502	6.066	6.022	6.066	5.986	6.117	1,016,900	6.0226	0.85%
2020-06-11	8.240	8.170	8.240	8.180	8.390	1,724,040	14,146,277	8.2053	6.015	5.964	6.015	5.971	6.125	2,361,714	5.9898	0.12%
2020-06-10	8.230	8.210	8.230	8.140	8.240	832,944	6,837,504	8.2088	6.008	5.993	6.008	5.942	6.015	1,141,027	5.9924	0.98%
2020-06-09	8.150	7.980	8.150	8.020	8.230	654,000	5,323,050	8.1392	5.949	5.825	5.949	5.855	6.008	895,896	5.9416	0.62%
2020-06-08	8.100	7.940	8.150	7.950	8.450	609,000	4,956,920	8.1394	5.913	5.796	5.949	5.803	6.168	834,252	5.9418	0.25%
2020-06-05	8.080	8.050	8.080	7.890	8.110	972,000	7,812,530	8.0376	5.898	5.876	5.898	5.760	5.920	1,331,516	5.8674	1.00%
2020-06-04	8.000	7.900	8.000	7.750	8.000	1,287,000	10,060,960	7.8174	5.840	5.767	5.840	5.657	5.840	1,763,025	5.7066	0.00%
2020-06-03	8.000	7.880	8.000	7.900	8.030	557,000	4,438,050	7.9678	5.840	5.752	5.840	5.767	5.862	763,019	5.8164	0.76%
2020-06-02	7.940	7.860	7.980	7.850	8.030	457,000	3,621,860	7.9253	5.796	5.738	5.825	5.730	5.862	626,032	5.7854	0.63%
2020-06-01	7.890	7.880	7.910	7.860	8.070	1,248,000	9,886,040	7.9215	5.760	5.752	5.774	5.738	5.891	1,709,600	5.7827	-1.62%
2020-05-29	8.020	7.830	8.020	7.860	8.020	603,000	4,800,200	7.9605	5.855	5.716	5.855	5.738	5.855	826,033	5.8111	0.25%
2020-05-28	8.000	7.860	8.000	7.910	8.100	860,000	6,841,560	7.9553	5.840	5.738	5.840	5.774	5.913	1,178,090	5.8073	0.50%
2020-05-27	7.960	7.830	7.960	7.900	8.160	623,000	4,974,650	7.9850	5.811	5.716	5.811	5.767	5.957	853,430	5.8290	-1.00%
2020-05-26	8.040	8.010	8.040	8.020	8.160	614,000	4,955,690	8.0712	5.869	5.847	5.869	5.855	5.957	841,101	5.8919	-0.37%
2020-05-25	8.070	-	8.070	7.970	8.100	485,000	3,888,270	8.0171	5.891	-	5.891	5.818	5.913	664,388	5.8524	-0.12%
2020-05-22	8.080	7.960	8.080	7.830	8.240	1,436,000	11,523,230	8.0245	5.898	5.811	5.898	5.716	6.015	1,967,136	5.8579	1.00%
2020-05-21	8.000	7.940	8.000	7.960	8.080	1,047,000	8,374,510	7.9986	5.840	5.796	5.840	5.811	5.898	1,434,256	5.8389	0.00%
2020-05-20	8.000	8.000	8.090	7.930	8.110	1,165,000	9,338,500	8.0159	5.840	5.840	5.906	5.789	5.920	1,595,901	5.8516	-2.08%
2020-05-19	8.170	8.170	8.180	7.770	8.880	1,513,000	12,081,790	7.9853	5.964	5.964	5.971	5.672	6.482	2,072,617	5.8292	-8.00%
2020-05-18	8.880	8.750	8.880	8.460	8.880	494,000	4,277,765	8.6594	6.482	6.387	6.482	6.176	6.482	676,717	6.3214	4.72%
2020-05-15	8.480	8.250	8.480	7.700	8.480	931,000	7,587,150	8.1495	6.190	6.022	6.190	5.621	6.190	1,275,351	5.9491	6.00%
2020-05-14	8.000	8.000	8.050	7.790	8.100	1,328,000	10,634,950	8.0082	5.840	5.840	5.876	5.687	5.913	1,819,190	5.8460	-1.48%
2020-05-13	8.120	7.850	8.120	7.540	8.140	1,817,000	14,002,950	7.7066	5.928	5.730	5.928	5.504	5.942	2,489,058	5.6258	4.64%
2020-05-12	7.760	7.500	7.770	7.510	7.770	1,313,000	9,964,960	7.5895	5.665	5.475	5.672	5.482	5.672	1,798,642	5.5403	1.17%
2020-05-11	7.670	7.580	7.670	7.560	7.800	826,000	6,336,380	7.6712	5.599	5.533	5.599	5.519	5.694	1,131,514	5.5999	-1.41%
2020-05-08	7.780	7.610	7.780	7.450	7.890	988,000	7,419,170	7.5093	5.679	5.555	5.679	5.438	5.760	1,353,434	5.4817	1.04%
2020-05-07	7.700	7.550	7.740	7.360	7.960	1,871,000	14,512,470	7.7565	5.621	5.511	5.650	5.373	5.811	2,563,031	5.6622	2.39%
2020-05-06	7.520	7.470	7.520	7.290	7.830	1,000,000	7,392,020	7.3920	5.490	5.453	5.490	5.322	5.716	1,369,872	5.3961	1.48%
2020-05-05	7.410	7.250	7.410	7.130	7.650	3,035,000	22,528,560	7.4229	5.409	5.292	5.409	5.205	5.584	4,157,562	5.4187	3.64%
2020-05-04	7.150	7.150	7.270	7.050	7.560	2,551,000	18,659,800	7.3147	5.219	5.219	5.307	5.146	5.519	3,494,544	5.3397	-0.69%
2020-04-29	7.200	7.200	7.270	6.930	7.600	587,000	4,299,010	7.3237	5.256	5.256	5.307	5.059	5.548	804,115	5.3463	-4.00%
2020-04-28	7.500	7.410	7.500	7.320	7.850	432,000	3,248,960	7.5207	5.475	5.409	5.475	5.344	5.730	591,785	5.4901	-3.10%
2020-04-27	7.740	7.600	7.810	7.600	8.000	556,000	4,285,550	7.7078	5.650	5.548	5.701	5.548	5.840	761,649	5.6267	-2.52%
2020-04-24	7.940	7.600	7.710	7.620	8.380	1,376,000	10,764,620	7.8231	5.796	5.548	5.628	5.563	6.117	1,884,944	5.7108	-0.38%
2020-04-23	7.970	7.970	8.180	7.970	8.460	1,393,000	11,261,760	8.0845	5.818	5.818	5.971	5.818	6.176	1,908,232	5.9017	-3.28%
2020-04-22	8.240	8.240	8.290	8.140	8.480	1,109,000	9,210,490	8.3052	6.015	6.015	6.052	5.942	6.190	1,519,188	6.0628	-1.67%
2020-04-21	8.380	8.310	8.380	7.800	8.380	3,255,000	26,681,170	8.1970	6.117	6.066	6.117	5.694	6.117	4,458,934	5.9838	7.85%
2020-04-20	7.770	7.670	7.770	7.550	8.170	7,130,000	55,421,580	7.7730	5.672	5.599	5.672	5.511	5.964	9,767,188	5.6743	-1.15%
2020-04-17	7.860	7.630	8.100	7.490	8.100	5,726,000	44,270,610	7.7315	5.738	5.570	5.913	5.468	5.913	7,843,888	5.6440	3.69%
2020-04-16	7.580	7.380	7.580	7.340	7.870	2,535,000	19,229,540	7.5856	5.533	5.387	5.533	5.358	5.745	3,472,626	5.5375	-4.05%
2020-04-15	7.900	7.540	7.670	7.430	8.440	643,000	4,926,660	7.6620	5.767	5.504	5.599	5.424	6.161	880,828	5.5932	3.13%
2020-04-14	7.660	7.000	7.280	7.400	8.420	1,647,000	12,604,810	7.6532	5.592	5.110	5.314	5.402	6.147	2,256,179	5.5868	-4.25%
2020-04-09	8.000	6.740	8.000	7.530	8.000	970,000	7,569,290	7.8034	5.840	4.920	5.840	5.497	5.840	1,328,776	5.6964	1.39%
2020-04-08	7.890	7.600	7.890	7.410	8.060	1,982,000	15,080,290	7.6086	5.760	5.548	5.760	5.409	5.884	2,715,087	5.5543	3.82%
2020-04-07	7.600	7.150	7.380	7.140	7.810	1,573,000	11,747,030	7.4679	5.548	5.219	5.387	5.212	5.701	2,154,809	5.4515	5.70%
2020-04-06	7.190	7.140	7.390	6.930	7.690	1,580,000	11,389,410	7.2085	5.249	5.212	5.395	5.059	5.614	2,164,398	5.2622	2.71%
2020-04-03	7.000	6.940	7.000	6.760	8.000	1,807,000	12,891,120	7.1340	5.110	5.066	5.110	4.935	5.840	2,475,359	5.2078	-5.28%
2020-04-02	7.390	7.390	7.500	7.170	8.400	2,827,000	22,428,950	7.9338	5.395	5.395	5.475	5.234	6.132	3,872,628	5.7917	-7.28%
2020-04-01	7.970	7.970	7.990	7.500	8.500	1,999,000	16,296,580	8.1524	5.818	5.818	5.833	5.475	6.205	2,738,374	5.9512	7.70%
2020-03-31	7.400	7.400	7.560	6.920	7.600	2,220,000	16,463,960	7.4162	5.402	5.402	5.519	5.052	5.548	3,041,116	5.4138	4.96%
2020-03-30	7.050	7.040	7.070	7.040	7.290	235,000	1,669,430	7.1040	5.146	5.139	5.161	5.139	5.322	321,920	5.1859	-4.60%
2020-03-27	7.390	-	7.390	6.720	7.400	305,000	2,109,870	6.9176	5.395	-	5.395	4.906	5.402	417,811	5.0498	5.57%
2020-03-26	7.000	7.000	7.010	6.780	7.050	258,000	1,780,450	6.9010	5.110	5.110	5.117	4.949	5.146	353,427	5.0377	-0.71%
2020-03-25	7.050	6.970	7.100	6.880	7.260	505,000	3,555,310	7.0402	5.146	5.088	5.183	5.022	5.300	691,785	5.1393	0.71%
2020-03-24	7.000	6.890	7.020	6.720	7.200	656,000	4,554,550	6.9429	5.110	5.030	5.125	4.906	5.256	898,636	5.0683	-2.37%
2020-03-23	7.170	7.000	7.180	6.940	7.270	246,000	1,759,950	7.1543	5.234	5.110	5.241	5.066	5.307	336,989	5.2226	-1.24%
2020-03-20	7.260	7.100	7.260	6.940	7.550	345,000	2,479,230	7.1862	5.300	5.183	5.300	5.066	5.511	472,606	5.2459	-3.20%
2020-03-19	7.500	7.330	7.670	7.050	7.670	288,000	2,135,599	7.4153	5.475	5.351	5.599	5.146	5.599	394,523	5.4131	-2.22%
2020-03-18	7.670	7.340	-	7.270	7.670	289,000	2,164,150	7.4884	5.599	5.358	-	5.307	5.599	395,893	5.4665	3.65%
2020-03-17	7.400	7.250	7.400	7.200	7.760	385,000	2,837,343	7.3697	5.402	5.292	5.402	5.256	5.665	527,401	5.3799	-4.52%
2020-03-16	7.750	7.430	7.760	7.440	7.750	539,000	4,067,645	7.5467	5.657	5.424	5.665	5.431	5.657	738,361	5.5090	3.20%
2020-03-13	7.510	7.510	7.580	7.350	7.600	686,000	5,135,800	7.4866	5.482	5.482	5.533	5.365	5.548	939,732	5.4652	-0.13%
2020-03-12	7.520	7.520	7.640	7.500	7.740	659,000	4,997,340	7.5832	5.490	5.490	5.577	5.475	5.650	902,746	5.5357	-2.97%
2020-03-11	7.750	7.580	7.750	7.600	7.750	488,000	3,743,130	7.6703	5.657	5.533	5.657	5.548	5.657	668,498	5.5993	0.65%
2020-03-10	7.700	7.590	7.700	7.630	7.800	831,000	6,391,490	7.6913	5.621	5.541	5.621	5.570	5.694	1,138,364	5.6146	-0.13%
2020-03-09	7.710	7.710	7.850	7.710	7.930	1,059,000	8,247,830	7.7883	5.628	5.628	5.730	5.628	5.789	1,450,695	5.6854	-3.14%
2020-03-06	7.960	7.650	7.960	7.660	7.960	1,038,000	8,120,210	7.8229	5.811	5.584	5.811	5.592	5.811	1,421,927	5.7107	1.66%
2020-03-05	7.830	7.590	-	7.600	7.970	1,054,000	8,159,570	7.7415	5.716	5.541	-	5.548	5.818	1,443,845	5.6513	1.03%
2020-03-04	7.750	7.660	7.740	7.550	7.910	406,000	3,133,540	7.7181	5.657	5.592	5.650	5.511	5.774	556,168	5.6342	-1.52%
2020-03-03	7.870	7.750	7.870	7.740	7.920	461,000	3,610,290	7.8314	5.745	5.657	5.745	5.650	5.782	631,511	5.7169	-0.63%
2020-03-02	7.920	7.920	7.940	7.710	7.970	1,135,000	8,949,860	7.8853	5.782	5.782	5.796	5.628	5.818	1,554,805	5.7563	0.89%
2020-02-28	7.850	7.850	7.910	7.600	7.930	2,060,000	15,859,510	7.6988	5.730	5.730	5.774	5.548	5.789	2,821,937	5.6201	-1.38%
2020-02-27	7.960	7.720	7.960	7.610	7.960	1,804,000	14,049,880	7.7882	5.811	5.636	5.811	5.555	5.811	2,471,249	5.6853	1.53%
2020-02-26	7.840	7.700	7.840	7.300	7.840	833,000	6,373,410	7.6512	5.723	5.621	5.723	5.329	5.723	1,141,103	5.5853	4.53%
2020-02-25	7.500	7.410	7.500	7.340	7.560	643,000	4,787,130	7.4450	5.475	5.409	5.475	5.358	5.519	880,828	5.4348	-1.19%
2020-02-24	7.590	7.520	7.600	7.490	7.720	466,000	3,521,840	7.5576	5.541	5.490	5.548	5.468	5.636	638,360	5.5170	-1.30%
2020-02-21	7.690	7.480	7.680	7.450	7.740	1,064,000	8,026,730	7.5439	5.614	5.460	5.606	5.438	5.650	1,457,544	5.5070	0.79%
2020-02-20	7.630	7.510	7.690	7.350	7.900	915,000	6,989,610	7.6389	5.570	5.482	5.614	5.365	5.767	1,253,433	5.5764	1.46%
2020-02-19	7.520	7.510	7.520	7.510	7.960	715,000	5,460,280	7.6368	5.490	5.482	5.490	5.482	5.811	979,459	5.5748	-4.81%
2020-02-18	7.900	7.730	7.900	7.540	8.010	995,000	7,774,010	7.8131	5.767	5.643	5.767	5.504	5.847	1,363,023	5.7035	0.77%
2020-02-17	7.840	7.720	7.860	7.670	8.030	1,507,000	11,808,970	7.8361	5.723	5.636	5.738	5.599	5.862	2,064,397	5.7203	-0.13%
2020-02-14	7.850	7.790	7.850	7.440	7.850	1,443,000	11,156,490	7.7315	5.730	5.687	5.730	5.431	5.730	1,976,725	5.6439	6.08%
2020-02-13	7.400	7.300	7.400	7.300	7.840	979,000	7,288,750	7.4451	5.402	5.329	5.402	5.329	5.723	1,341,105	5.4349	-3.90%
2020-02-12	7.700	7.700	7.800	7.540	7.790	1,057,000	8,050,450	7.6163	5.621	5.621	5.694	5.504	5.687	1,447,955	5.5599	0.79%
2020-02-11	7.640	-	7.640	7.450	7.820	715,000	5,475,440	7.6580	5.577	-	5.577	5.438	5.709	979,459	5.5903	-2.18%
2020-02-10	7.810	7.600	7.930	7.490	7.810	265,000	2,021,450	7.6281	5.701	5.548	5.789	5.468	5.701	363,016	5.5685	4.13%
2020-02-07	7.500	7.500	7.650	7.500	8.090	390,000	2,991,310	7.6700	5.475	5.475	5.584	5.475	5.906	534,250	5.5991	-7.41%
2020-02-06	8.100	-	8.100	7.790	8.150	271,000	2,140,310	7.8978	5.913	-	5.913	5.687	5.949	371,235	5.7654	2.02%
2020-02-05	7.940	7.820	7.940	7.900	8.220	597,000	4,816,700	8.0682	5.796	5.709	5.796	5.767	6.001	817,814	5.8897	-1.73%
2020-02-04	8.080	8.000	8.080	7.900	8.130	255,000	2,054,000	8.0549	5.898	5.840	5.898	5.767	5.935	349,317	5.8800	1.00%
2020-02-03	8.000	7.990	8.000	8.000	8.200	278,000	2,240,870	8.0607	5.840	5.833	5.840	5.840	5.986	380,824	5.8843	-2.91%
2020-01-31	8.240	8.050	8.240	8.070	8.420	522,000	4,245,710	8.1335	6.015	5.876	6.015	5.891	6.147	715,073	5.9374	-0.12%
2020-01-30	8.250	8.100	8.260	8.110	8.480	289,000	2,387,760	8.2621	6.022	5.913	6.030	5.920	6.190	395,893	6.0313	-2.02%
2020-01-29	8.420	8.300	8.460	8.360	8.710	447,000	3,822,440	8.5513	6.147	6.059	6.176	6.103	6.358	612,333	6.2424	-2.66%
2020-01-24	8.650	8.560	8.650	8.480	8.760	568,000	4,908,690	8.6421	6.314	6.249	6.314	6.190	6.395	778,087	6.3087	-2.37%
2020-01-23	8.860	8.820	8.860	8.740	9.050	530,000	4,702,610	8.8728	6.468	6.439	6.468	6.380	6.606	726,032	6.4771	-1.01%
2020-01-22	8.950	8.880	9.000	8.870	9.000	588,000	5,247,290	8.9240	6.533	6.482	6.570	6.475	6.570	805,485	6.5144	0.67%
2020-01-21	8.890	8.850	8.950	8.830	9.020	910,000	8,110,160	8.9123	6.490	6.460	6.533	6.446	6.585	1,246,584	6.5059	-0.11%
2020-01-20	8.900	8.900	9.000	8.890	9.160	580,000	5,187,460	8.9439	6.497	6.497	6.570	6.490	6.687	794,526	6.5290	-2.52%
2020-01-17	9.130	8.950	9.130	8.900	9.190	1,099,000	9,880,140	8.9901	6.665	6.533	6.665	6.497	6.709	1,505,489	6.5627	1.44%
2020-01-16	9.000	8.940	9.000	8.860	9.120	2,369,000	21,303,200	8.9925	6.570	6.526	6.570	6.468	6.658	3,245,227	6.5645	0.78%
2020-01-15	8.930	8.890	8.950	8.840	9.060	855,000	7,639,940	8.9356	6.519	6.490	6.533	6.453	6.614	1,171,241	6.5229	0.22%
2020-01-14	8.910	8.900	8.990	8.910	9.050	600,000	5,373,840	8.9564	6.504	6.497	6.563	6.504	6.606	821,923	6.5381	-0.89%
2020-01-13	8.990	8.970	9.000	8.960	9.270	986,000	8,921,020	9.0477	6.563	6.548	6.570	6.541	6.767	1,350,694	6.6048	-1.64%
2020-01-10	9.140	9.090	9.220	9.000	9.230	1,148,000	10,473,990	9.1237	6.672	6.636	6.731	6.570	6.738	1,572,613	6.6602	1.22%
2020-01-09	9.030	9.030	9.180	8.960	9.300	2,187,000	19,837,730	9.0707	6.592	6.592	6.701	6.541	6.789	2,995,910	6.6216	1.57%
2020-01-08	8.890	8.880	8.890	8.890	9.150	2,888,000	26,068,860	9.0266	6.490	6.482	6.490	6.490	6.679	3,956,191	6.5894	-1.77%
2020-01-07	9.050	9.040	9.050	8.920	9.080	2,077,000	18,642,820	8.9758	6.606	6.599	6.606	6.512	6.628	2,845,224	6.5523	-0.33%
2020-01-06	9.080	8.990	9.080	8.960	9.200	2,963,000	26,708,340	9.0140	6.628	6.563	6.628	6.541	6.716	4,058,931	6.5801	-0.87%
2020-01-03	9.160	9.090	9.160	8.950	9.160	1,058,000	9,617,380	9.0902	6.687	6.636	6.687	6.533	6.687	1,449,325	6.6358	1.55%
2020-01-02	9.020	9.000	9.110	9.000	9.180	811,000	7,366,290	9.0830	6.585	6.570	6.650	6.570	6.701	1,110,966	6.6305	-0.66%
2019-12-31	9.080	8.950	9.100	8.770	9.080	1,596,000	14,225,070	8.9130	6.628	6.533	6.643	6.402	6.628	2,186,316	6.5064	3.18%
2019-12-30	8.800	8.790	9.000	8.790	9.000	1,285,000	11,402,550	8.8736	6.424	6.417	6.570	6.417	6.570	1,760,286	6.4777	-1.23%
2019-12-27	8.910	8.830	-	8.830	9.110	928,000	8,321,820	8.9675	6.504	6.446	-	6.446	6.650	1,271,241	6.5462	-2.94%
2019-12-24	9.180	8.940	9.180	8.950	9.180	913,000	8,247,350	9.0332	6.701	6.526	6.701	6.533	6.701	1,250,693	6.5942	-0.11%
2019-12-23	9.190	9.050	9.190	8.880	9.200	1,849,000	16,579,820	8.9669	6.709	6.606	6.709	6.482	6.716	2,532,894	6.5458	3.26%
2019-12-20	8.900	8.890	8.900	8.890	9.280	1,513,000	13,696,490	9.0525	6.497	6.490	6.497	6.490	6.774	2,072,617	6.6083	-3.26%
2019-12-19	9.200	9.050	9.200	8.940	9.250	954,000	8,619,230	9.0348	6.716	6.606	6.716	6.526	6.752	1,306,858	6.5954	1.55%
2019-12-18	9.060	8.940	9.060	8.900	9.140	2,945,000	26,416,150	8.9698	6.614	6.526	6.614	6.497	6.672	4,034,273	6.5479	-0.98%
2019-12-17	9.150	8.980	9.150	8.850	9.150	1,836,000	16,535,109	9.0061	6.679	6.555	6.679	6.460	6.679	2,515,085	6.5744	0.55%
2019-12-16	9.100	9.080	9.100	8.980	9.100	998,000	9,029,440	9.0475	6.643	6.628	6.643	6.555	6.643	1,367,132	6.6047	1.11%
2019-12-13	9.000	8.960	9.000	8.970	9.160	1,354,000	12,198,730	9.0094	6.570	6.541	6.570	6.548	6.687	1,854,807	6.5768	0.11%
2019-12-12	8.990	8.960	9.080	8.950	9.080	912,000	8,201,070	8.9924	6.563	6.541	6.628	6.533	6.628	1,249,323	6.5644	-0.66%
2019-12-11	9.050	8.920	9.050	8.920	9.050	1,119,000	10,042,640	8.9747	6.606	6.512	6.606	6.512	6.606	1,532,887	6.5515	0.56%
2019-12-10	9.000	8.940	9.000	8.880	9.030	1,177,000	10,546,500	8.9605	6.570	6.526	6.570	6.482	6.592	1,612,339	6.5411	-0.77%
2019-12-09	9.070	8.980	9.070	8.850	9.070	703,000	6,279,320	8.9322	6.621	6.555	6.621	6.460	6.621	963,020	6.5204	0.78%
2019-12-06	9.000	8.910	9.000	8.910	9.190	2,557,000	23,032,590	9.0077	6.570	6.504	6.570	6.504	6.709	3,502,763	6.5755	-0.99%
2019-12-05	9.090	8.880	9.100	8.910	9.140	905,000	8,134,020	8.9879	6.636	6.482	6.643	6.504	6.672	1,239,734	6.5611	0.66%
2019-12-04	9.030	8.940	9.070	8.850	9.210	1,131,000	10,100,810	8.9309	6.592	6.526	6.621	6.460	6.723	1,549,325	6.5195	-1.95%
2019-12-03	9.210	8.930	9.210	8.900	10.10	597,000	5,418,220	9.0757	6.723	6.519	6.723	6.497	7.373	817,814	6.6253	-8.45%
2019-12-02	10.06	9.940	10.06	9.750	10.08	1,044,000	10,348,090	9.9120	7.344	7.256	7.344	7.117	7.358	1,430,146	7.2357	2.86%
2019-11-29	9.780	9.680	9.790	9.560	9.800	1,083,000	10,489,310	9.6854	7.139	7.066	7.147	6.979	7.154	1,483,572	7.0703	-0.10%
2019-11-28	9.790	9.630	9.800	9.100	9.900	1,340,000	12,596,400	9.4003	7.147	7.030	7.154	6.643	7.227	1,835,629	6.8622	6.07%
2019-11-27	9.230	9.220	9.410	8.650	9.400	1,724,000	15,830,350	9.1823	6.738	6.731	6.869	6.314	6.862	2,361,660	6.7031	-0.54%
2019-11-26	9.280	8.970	9.290	8.770	9.410	684,000	6,040,850	8.8317	6.774	6.548	6.782	6.402	6.869	936,993	6.4471	3.80%
2019-11-25	8.940	8.840	8.990	8.310	8.990	1,262,000	10,944,290	8.6722	6.526	6.453	6.563	6.066	6.563	1,728,779	6.3306	5.42%
2019-11-22	8.480	8.430	8.590	8.270	8.500	869,000	7,330,880	8.4360	6.190	6.154	6.271	6.037	6.205	1,190,419	6.1582	2.17%
2019-11-21	8.300	8.230	8.300	8.170	8.360	1,580,000	13,073,200	8.2742	6.059	6.008	6.059	5.964	6.103	2,164,398	6.0401	-0.48%
2019-11-20	8.340	8.230	8.340	8.000	8.340	553,000	4,517,890	8.1698	6.088	6.008	6.088	5.840	6.088	757,539	5.9639	2.46%
2019-11-19	8.140	8.100	8.250	7.740	8.300	1,133,000	9,094,990	8.0274	5.942	5.913	6.022	5.650	6.059	1,552,065	5.8599	2.39%
2019-11-18	7.950	7.890	7.990	7.500	8.070	1,018,000	8,023,530	7.8817	5.803	5.760	5.833	5.475	5.891	1,394,530	5.7536	1.27%
2019-11-15	7.850	7.650	7.900	7.660	8.000	677,000	5,222,840	7.7147	5.730	5.584	5.767	5.592	5.840	927,403	5.6317	1.82%
2019-11-14	7.710	7.650	7.700	7.710	8.150	419,000	3,349,050	7.9930	5.628	5.584	5.621	5.628	5.949	573,976	5.8348	-4.81%
2019-11-13	8.100	8.030	8.190	8.030	8.200	438,000	3,548,850	8.1024	5.913	5.862	5.979	5.862	5.986	600,004	5.9147	0.50%
2019-11-12	8.060	8.060	8.180	8.000	8.180	421,000	3,406,470	8.0914	5.884	5.884	5.971	5.840	5.971	576,716	5.9067	-0.86%
2019-11-11	8.130	8.050	8.150	8.060	8.300	417,000	3,415,640	8.1910	5.935	5.876	5.949	5.884	6.059	571,237	5.9794	-1.93%
2019-11-08	8.290	8.220	8.290	8.150	8.290	418,000	3,453,255	8.2614	6.052	6.001	6.052	5.949	6.052	572,607	6.0308	1.22%
2019-11-07	8.190	8.100	8.200	8.030	8.200	366,000	2,970,910	8.1172	5.979	5.913	5.986	5.862	5.986	501,373	5.9255	1.11%
2019-11-06	8.100	8.000	8.110	8.010	8.150	387,000	3,133,000	8.0956	5.913	5.840	5.920	5.847	5.949	530,141	5.9098	0.62%
2019-11-05	8.050	8.050	8.160	8.020	8.190	392,000	3,191,990	8.1428	5.876	5.876	5.957	5.855	5.979	536,990	5.9442	-1.23%
2019-11-04	8.150	8.000	8.150	8.050	8.200	389,000	3,168,010	8.1440	5.949	5.840	5.949	5.876	5.986	532,880	5.9451	0.00%
2019-11-01	8.150	8.150	8.220	8.060	8.230	412,000	3,365,830	8.1695	5.949	5.949	6.001	5.884	6.008	564,387	5.9637	-0.73%
2019-10-31	8.210	8.050	8.210	8.100	8.340	411,000	3,370,260	8.2001	5.993	5.876	5.993	5.913	6.088	563,017	5.9861	-1.20%
2019-10-30	8.310	8.160	8.350	8.150	8.340	388,000	3,197,000	8.2397	6.066	5.957	6.095	5.949	6.088	531,510	6.0149	0.12%
2019-10-29	8.300	8.200	8.300	8.050	8.380	420,000	3,457,830	8.2329	6.059	5.986	6.059	5.876	6.117	575,346	6.0100	1.84%
2019-10-28	8.150	7.850	8.200	7.860	8.150	408,000	3,257,360	7.9837	5.949	5.730	5.986	5.738	5.949	558,908	5.8281	2.64%
2019-10-25	7.940	7.830	7.940	7.700	8.000	372,000	2,923,340	7.8584	5.796	5.716	5.796	5.621	5.840	509,592	5.7366	1.40%
2019-10-24	7.830	7.650	7.840	7.650	7.890	358,000	2,780,310	7.7662	5.716	5.584	5.723	5.584	5.760	490,414	5.6693	1.42%
2019-10-23	7.720	7.620	7.720	7.620	7.780	370,000	2,854,680	7.7154	5.636	5.563	5.636	5.563	5.679	506,853	5.6322	-0.77%
2019-10-22	7.780	7.700	7.770	7.600	7.790	373,000	2,868,440	7.6902	5.679	5.621	5.672	5.548	5.687	510,962	5.6138	1.04%
2019-10-21	7.700	7.600	7.760	7.650	7.800	436,000	3,367,680	7.7240	5.621	5.548	5.665	5.584	5.694	597,264	5.6385	-1.28%
2019-10-18	7.800	7.650	7.960	7.750	8.030	704,000	5,546,695	7.8788	5.694	5.584	5.811	5.657	5.862	964,390	5.7515	-3.11%
2019-10-17	8.050	7.850	8.050	7.910	8.250	426,000	3,456,970	8.1150	5.876	5.730	5.876	5.774	6.022	583,566	5.9239	-2.31%
2019-10-16	8.240	8.050	8.240	8.070	8.270	437,000	3,589,035	8.2129	6.015	5.876	6.015	5.891	6.037	598,634	5.9954	0.12%
2019-10-15	8.230	8.050	8.300	8.010	8.300	441,000	3,611,820	8.1901	6.008	5.876	6.059	5.847	6.059	604,114	5.9787	0.37%
2019-10-14	8.200	7.850	8.200	7.900	8.250	365,000	2,978,250	8.1596	5.986	5.730	5.986	5.767	6.022	500,003	5.9565	1.86%
2019-10-11	8.050	7.800	8.090	7.950	8.250	402,000	3,256,300	8.1002	5.876	5.694	5.906	5.803	6.022	550,689	5.9131	1.26%
2019-10-10	7.950	7.800	7.950	7.700	8.000	385,000	3,021,480	7.8480	5.803	5.694	5.803	5.621	5.840	527,401	5.7290	1.40%
2019-10-09	7.840	7.650	7.880	7.670	7.840	370,000	2,890,980	7.8135	5.723	5.584	5.752	5.599	5.723	506,853	5.7038	0.13%
2019-10-08	7.830	7.700	7.840	7.700	7.860	366,000	2,866,400	7.8317	5.716	5.621	5.723	5.621	5.738	501,373	5.7171	-0.25%
2019-10-04	7.850	7.750	7.890	7.740	7.850	384,000	2,994,460	7.7981	5.730	5.657	5.760	5.650	5.730	526,031	5.6926	1.03%
2019-10-03	7.770	7.750	7.850	7.610	7.870	346,000	2,682,130	7.7518	5.672	5.657	5.730	5.555	5.745	473,976	5.6588	0.26%
2019-10-02	7.750	7.700	7.880	7.750	8.100	371,000	2,922,020	7.8761	5.657	5.621	5.752	5.657	5.913	508,223	5.7495	-2.52%
2019-09-30	7.950	7.760	7.950	7.770	8.070	368,000	2,914,720	7.9204	5.803	5.665	5.803	5.672	5.891	504,113	5.7819	-1.12%
2019-09-27	8.040	7.950	7.990	7.960	8.380	364,000	2,915,340	8.0092	5.869	5.803	5.833	5.811	6.117	498,633	5.8467	-3.02%
2019-09-26	8.290	7.320	8.290	8.280	8.310	5,000	41,500	8.3000	6.052	5.344	6.052	6.044	6.066	6,849	6.0590	1.47%
2019-09-25	8.170	7.130	8.170	8.170	8.800	103,000	894,640	8.6858	5.964	5.205	5.964	5.964	6.424	141,097	6.3406	-3.66%
2019-09-24	8.480	7.950	8.480	8.000	8.590	365,000	3,111,670	8.5251	6.190	5.803	6.190	5.840	6.271	500,003	6.2233	-0.24%
2019-09-23	8.500	8.200	8.500	8.500	8.600	11,000	93,980	8.5436	6.205	5.986	6.205	6.205	6.278	15,069	6.2368	0.00%
2019-09-20	8.500	8.000	8.500	8.020	8.590	467,000	3,865,650	8.2776	6.205	5.840	6.205	5.855	6.271	639,730	6.0426	4.42%
2019-09-19	8.140	8.050	8.140	7.810	8.140	369,000	2,963,190	8.0303	5.942	5.876	5.942	5.701	5.942	505,483	5.8621	1.88%
2019-09-18	7.990	7.900	7.990	7.990	8.390	401,000	3,298,160	8.2248	5.833	5.767	5.833	5.833	6.125	549,319	6.0041	-3.27%
2019-09-17	8.260	8.200	8.260	8.210	8.520	402,000	3,356,580	8.3497	6.030	5.986	6.030	5.993	6.220	550,689	6.0952	-2.36%
2019-09-16	8.460	8.300	8.460	8.350	8.700	403,000	3,424,350	8.4971	6.176	6.059	6.176	6.095	6.351	552,058	6.2029	-2.20%
2019-09-13	8.650	8.550	8.650	8.500	8.800	420,000	3,603,060	8.5787	6.314	6.241	6.314	6.205	6.424	575,346	6.2624	0.58%
2019-09-12	8.600	8.330	8.600	8.200	8.800	437,000	3,704,890	8.4780	6.278	6.081	6.278	5.986	6.424	598,634	6.1889	0.00%
2019-09-11	8.600	8.330	8.600	8.330	8.690	392,000	3,350,020	8.5460	6.278	6.081	6.278	6.081	6.344	536,990	6.2385	-0.46%
2019-09-10	8.640	8.600	8.640	8.420	8.800	386,000	3,346,180	8.6689	6.307	6.278	6.307	6.147	6.424	528,771	6.3282	-2.70%
2019-09-09	8.880	8.510	8.880	8.500	8.890	391,000	3,408,930	8.7185	6.482	6.212	6.482	6.205	6.490	535,620	6.3645	0.00%
2019-09-06	8.880	8.660	8.880	8.600	8.990	391,000	3,454,190	8.8342	6.482	6.322	6.482	6.278	6.563	535,620	6.4490	-0.56%
2019-09-05	8.930	8.810	8.930	8.800	9.000	362,000	3,233,860	8.9333	6.519	6.431	6.519	6.424	6.570	495,894	6.5213	0.34%
2019-09-04	8.900	8.580	8.900	8.400	8.970	427,000	3,759,220	8.8038	6.497	6.263	6.497	6.132	6.548	584,935	6.4267	6.71%
2019-09-03	8.340	8.200	8.340	8.150	8.340	492,000	4,062,510	8.2571	6.088	5.986	6.088	5.949	6.088	673,977	6.0277	0.72%
2019-09-02	8.280	8.150	8.280	8.150	8.780	527,150	4,369,705	8.2893	6.044	5.949	6.044	5.949	6.409	722,128	6.0511	-3.61%
2019-08-30	8.590	8.500	8.590	8.550	8.880	388,000	3,398,100	8.7580	6.271	6.205	6.271	6.241	6.482	531,510	6.3933	-2.83%
2019-08-29	8.840	8.800	8.850	8.700	9.010	405,000	3,575,820	8.8292	6.453	6.424	6.460	6.351	6.577	554,798	6.4453	0.45%
2019-08-28	8.800	8.800	9.130	8.800	9.280	477,000	4,366,160	9.1534	6.424	6.424	6.665	6.424	6.774	653,429	6.6819	-3.83%
2019-08-27	9.150	8.900	9.150	7.980	9.430	546,000	4,878,170	8.9344	6.679	6.497	6.679	5.825	6.884	747,950	6.5221	-2.56%
2019-08-26	9.390	9.360	9.480	9.360	9.510	1,014,000	9,560,620	9.4286	6.855	6.833	6.920	6.833	6.942	1,389,050	6.8828	-1.37%
2019-08-23	9.520	9.500	9.690	9.520	9.690	384,000	3,713,520	9.6706	6.950	6.935	7.074	6.950	7.074	526,031	7.0595	-1.75%
2019-08-22	9.690	9.300	9.690	9.690	9.690	112,000	1,085,280	9.6900	7.074	6.789	7.074	7.074	7.074	153,426	7.0737	-0.31%
2019-08-21	9.720	9.500	9.720	9.710	9.720	83,000	806,750	9.7199	7.096	6.935	7.096	7.088	7.096	113,699	7.0955	0.41%
2019-08-20	9.680	8.000	9.680	9.680	9.690	57,000	551,770	9.6802	7.066	5.840	7.066	7.066	7.074	78,083	7.0665	0.10%
2019-08-19	9.670	8.910	9.680	9.500	9.740	65,000	620,830	9.5512	7.059	6.504	7.066	6.935	7.110	89,042	6.9724	2.55%
2019-08-16	9.430	6.410	9.700	-	-	0	0	-	6.884	4.679	7.081	-	-	0	-	0.00%
2019-08-15	9.430	5.940	9.700	-	-	0	0	-	6.884	4.336	7.081	-	-	0	-	0.00%
2019-08-14	9.430	6.160	9.700	-	-	0	0	-	6.884	4.497	7.081	-	-	0	-	0.00%
2019-08-13	9.430	6.420	9.430	9.430	9.430	2,000	18,860	9.4300	6.884	4.687	6.884	6.884	6.884	2,740	6.8839	0.00%
2019-08-12	9.430	6.000	9.430	-	-	0	0	-	6.884	4.380	6.884	-	-	0	-	0.00%
2019-08-09	9.430	9.020	9.780	9.430	9.800	31,000	295,470	9.5313	6.884	6.585	7.139	6.884	7.154	42,466	6.9578	-1.46%
2019-08-08	9.570	9.300	9.570	9.570	9.660	57,000	545,580	9.5716	6.986	6.789	6.986	6.986	7.052	78,083	6.9872	0.00%
2019-08-07	9.570	6.560	9.650	9.550	9.590	35,000	334,940	9.5697	6.986	4.789	7.044	6.971	7.001	47,946	6.9858	-0.21%
2019-08-06	9.590	9.590	-	9.590	9.590	50,000	479,500	9.5900	7.001	7.001	-	7.001	7.001	68,494	7.0007	0.00%
2019-08-05	9.590	-	9.650	9.590	9.600	66,000	633,080	9.5921	7.001	-	7.044	7.001	7.008	90,412	7.0022	-0.10%
2019-08-02	9.600	7.050	9.600	9.590	9.600	103,000	988,770	9.5997	7.008	5.146	7.008	7.001	7.008	141,097	7.0077	-0.72%
2019-08-01	9.670	-	9.670	9.610	9.690	202,000	1,949,300	9.6500	7.059	-	7.059	7.015	7.074	276,714	7.0445	0.73%
2019-07-31	9.600	-	9.600	9.630	9.660	202,000	1,947,310	9.6401	7.008	-	7.008	7.030	7.052	276,714	7.0373	-0.72%
2019-07-30	9.670	9.600	9.680	9.600	9.670	60,000	578,100	9.6350	7.059	7.008	7.066	7.008	7.059	82,192	7.0335	2.65%
2019-07-29	9.420	9.200	9.690	-	-	0	0	-	6.877	6.716	7.074	-	-	0	-	0.00%
2019-07-26	9.420	9.200	9.430	-	-	0	0	-	6.877	6.716	6.884	-	-	0	-	0.00%
2019-07-25	9.420	9.210	9.850	9.420	9.420	1,000	9,420	9.4200	6.877	6.723	7.190	6.877	6.877	1,370	6.8766	2.39%
2019-07-24	9.200	9.200	9.640	9.200	9.200	5,000	46,000	9.2000	6.716	6.716	7.037	6.716	6.716	6,849	6.7160	-5.15%
2019-07-23	9.700	9.200	9.700	9.700	9.750	63,000	614,150	9.7484	7.081	6.716	7.081	7.081	7.117	86,302	7.1163	0.10%
2019-07-22	9.690	6.680	9.700	9.650	9.700	194,000	1,876,200	9.6711	7.074	4.876	7.081	7.044	7.081	265,755	7.0599	0.31%
2019-07-19	9.660	6.690	9.700	9.650	9.660	206,000	1,988,960	9.6551	7.052	4.884	7.081	7.044	7.052	282,194	7.0482	0.73%
2019-07-18	9.590	6.500	9.590	9.590	9.610	204,000	1,958,560	9.6008	7.001	4.745	7.001	7.001	7.015	279,454	7.0085	-0.10%
2019-07-17	9.600	6.940	9.600	9.600	9.640	201,000	1,933,640	9.6201	7.008	5.066	7.008	7.008	7.037	275,344	7.0226	-0.72%
2019-07-16	9.670	7.090	9.670	-	-	0	0	-	7.059	5.176	7.059	-	-	0	-	0.00%
2019-07-15	9.670	7.270	9.670	9.690	9.690	100,000	969,000	9.6900	7.059	5.307	7.059	7.074	7.074	136,987	7.0737	1.47%
2019-07-12	9.530	7.450	9.550	9.530	9.540	200,000	1,907,000	9.5350	6.957	5.438	6.971	6.957	6.964	273,974	6.9605	-0.31%
2019-07-11	9.560	9.010	9.600	-	-	0	0	-	6.979	6.577	7.008	-	-	0	-	0.00%
2019-07-10	9.560	-	9.570	9.560	9.560	58,000	554,480	9.5600	6.979	-	6.986	6.979	6.979	79,453	6.9788	-0.31%
2019-07-09	9.590	9.020	9.590	9.580	9.590	22,000	210,770	9.5805	7.001	6.585	7.001	6.993	7.001	30,137	6.9937	0.00%
2019-07-08	9.590	8.010	9.590	9.590	9.590	61,000	584,990	9.5900	7.001	5.847	7.001	7.001	7.001	83,562	7.0007	0.10%
2019-07-05	9.580	9.000	9.580	9.580	9.590	22,000	210,960	9.5891	6.993	6.570	6.993	6.993	7.001	30,137	7.0000	-0.21%
2019-07-04	9.600	9.120	9.600	9.500	9.680	361,000	3,465,380	9.5994	7.008	6.658	7.008	6.935	7.066	494,524	7.0075	1.05%
2019-07-03	9.500	8.910	9.700	9.200	9.500	443,000	4,113,250	9.2850	6.935	6.504	7.081	6.716	6.935	606,853	6.7780	2.70%
2019-07-02	9.250	8.060	9.250	9.300	9.400	384,000	3,603,410	9.3839	6.752	5.884	6.752	6.789	6.862	526,031	6.8502	-1.80%
2019-06-28	9.420	7.520	9.570	9.400	9.480	243,000	2,287,470	9.4135	6.877	5.490	6.986	6.862	6.920	332,879	6.8718	-0.63%
2019-06-27	9.480	9.140	9.480	9.090	9.500	14,000	129,190	9.2279	6.920	6.672	6.920	6.636	6.935	19,178	6.7363	-1.15%
2019-06-26	9.590	9.590	9.600	8.970	9.700	34,000	314,440	9.2482	7.001	7.001	7.008	6.548	7.081	46,576	6.7512	0.95%
2019-06-25	9.500	7.000	9.500	-	-	0	0	-	6.935	5.110	6.935	-	-	0	-	-0.73%
2019-06-24	9.570	7.130	9.570	-	-	0	0	-	6.986	5.205	6.986	-	-	0	-	-0.73%
2019-06-21	9.640	7.300	9.640	-	-	0	0	-	7.037	5.329	7.037	-	-	0	-	-0.52%
2019-06-20	9.690	8.820	9.690	-	-	0	0	-	7.074	6.439	7.074	-	-	0	-	-0.10%
2019-06-19	9.700	8.820	9.700	9.650	9.840	19,000	185,100	9.7421	7.081	6.439	7.081	7.044	7.183	26,028	7.1117	0.52%
2019-06-18	9.650	8.820	9.650	9.650	9.650	2,000	19,300	9.6500	7.044	6.439	7.044	7.044	7.044	2,740	7.0445	-0.31%
2019-06-17	9.680	8.830	9.680	-	-	0	0	-	7.066	6.446	7.066	-	-	0	-	0.00%
2019-06-14	9.680	7.510	9.700	-	-	0	0	-	7.066	5.482	7.081	-	-	0	-	0.00%
2019-06-13	9.680	8.220	9.680	9.690	9.690	3,000	27,990	9.3300	7.066	6.001	7.066	7.074	7.074	4,110	6.8109	7.56%
2019-06-12	9.000	9.000	9.690	7.440	7.440	2,000	14,880	7.4400	6.570	6.570	7.074	5.431	5.431	2,740	5.4312	-4.86%
2019-06-11	9.460	-	9.670	9.460	9.700	12,000	115,920	9.6600	6.906	-	7.059	6.906	7.081	16,438	7.0518	-2.37%
2019-06-10	9.690	-	9.700	-	-	0	0	-	7.074	-	7.081	-	-	0	-	0.00%
2019-06-06	9.690	8.000	9.700	9.690	9.690	6,000	58,140	9.6900	7.074	5.840	7.081	7.074	7.074	8,219	7.0737	0.41%
2019-06-05	9.650	6.630	9.650	-	-	0	0	-	7.044	4.840	7.044	-	-	0	-	-0.52%
2019-06-04	9.700	5.680	9.700	9.700	9.700	6,000	58,200	9.7000	7.081	4.146	7.081	7.081	7.081	8,219	7.0810	1.04%
2019-06-03	9.600	6.410	9.600	-	-	0	0	-	7.008	4.679	7.008	-	-	0	-	-0.83%
2019-05-31	9.680	6.620	9.700	9.500	9.680	9,000	86,040	9.5600	7.066	4.833	7.081	6.935	7.066	12,329	6.9788	3.20%
2019-05-30	9.700	8.910	9.700	-	-	0	0	-	6.847	6.290	6.847	-	-	0	-	-1.02%
2019-05-29	9.800	8.910	9.800	9.800	9.800	1,000	9,800	9.8000	6.918	6.290	6.918	6.918	6.918	1,417	6.9179	1.77%
2019-05-28	9.630	8.910	9.800	9.630	9.630	8,000	77,040	9.6300	6.798	6.290	6.918	6.798	6.798	11,333	6.7979	1.37%
2019-05-27	9.500	9.300	9.500	9.500	9.500	10,000	95,000	9.5000	6.706	6.565	6.706	6.706	6.706	14,166	6.7062	0.00%
2019-05-24	9.500	9.100	9.710	-	-	0	0	-	6.706	6.424	6.854	-	-	0	-	0.00%
2019-05-23	9.500	9.020	9.500	9.540	9.690	4,000	38,600	9.6500	6.706	6.367	6.706	6.734	6.840	5,666	6.8121	2.04%
2019-05-22	9.310	9.100	9.490	9.100	9.360	50,000	463,760	9.2752	6.572	6.424	6.699	6.424	6.607	70,830	6.5475	0.11%
2019-05-21	9.300	9.040	9.680	-	-	0	0	-	6.565	6.381	6.833	-	-	0	-	0.00%
2019-05-20	9.300	9.020	9.680	-	-	0	0	-	6.565	6.367	6.833	-	-	0	-	0.00%
2019-05-17	9.300	9.020	9.680	-	-	0	0	-	6.565	6.367	6.833	-	-	0	-	0.00%
2019-05-16	9.300	9.020	9.680	9.300	9.300	4,000	37,200	9.3000	6.565	6.367	6.833	6.565	6.565	5,666	6.5650	0.00%
2019-05-15	9.300	9.120	9.300	9.280	9.300	10,000	92,840	9.2840	6.565	6.438	6.565	6.551	6.565	14,166	6.5537	0.00%
2019-05-14	9.300	9.120	9.300	-	-	1,000	9,680	9.6800	6.565	6.438	6.565	-	-	1,417	6.8332	0.00%
2019-05-10	9.300	9.300	9.680	9.290	9.330	17,000	158,090	9.2994	6.565	6.565	6.833	6.558	6.586	24,082	6.5646	0.00%
2019-05-09	9.300	9.120	9.300	9.300	9.310	8,000	74,450	9.3063	6.565	6.438	6.565	6.565	6.572	11,333	6.5694	0.00%
2019-05-08	9.300	9.190	9.350	9.300	9.350	3,000	27,950	9.3167	6.565	6.487	6.600	6.565	6.600	4,250	6.5768	0.43%
2019-05-07	9.260	9.120	9.390	9.210	9.500	27,000	255,080	9.4474	6.537	6.438	6.629	6.501	6.706	38,248	6.6690	-1.28%
2019-05-06	9.380	9.380	9.580	9.300	9.680	35,000	329,780	9.4223	6.621	6.621	6.763	6.565	6.833	49,581	6.6513	0.21%
2019-05-03	9.360	9.140	9.500	9.360	9.360	3,000	28,080	9.3600	6.607	6.452	6.706	6.607	6.607	4,250	6.6073	-0.43%
2019-05-02	9.400	9.140	9.400	9.400	9.400	6,000	56,400	9.4000	6.636	6.452	6.636	6.636	6.636	8,500	6.6356	0.00%
2019-04-30	9.400	9.350	9.580	9.400	9.400	4,000	38,400	9.6000	6.636	6.600	6.763	6.636	6.636	5,666	6.7768	-2.08%
2019-04-29	9.600	9.460	9.600	-	-	0	0	-	6.777	6.678	6.777	-	-	0	-	-1.03%
2019-04-26	9.700	9.450	9.700	9.460	9.990	14,000	134,870	9.6336	6.847	6.671	6.847	6.678	7.052	19,832	6.8005	3.19%
2019-04-25	9.400	9.300	9.530	9.400	9.410	31,000	291,460	9.4019	6.636	6.565	6.727	6.636	6.643	43,915	6.6369	-1.67%
2019-04-24	9.560	9.410	9.740	9.400	9.830	67,000	630,390	9.4088	6.749	6.643	6.876	6.636	6.939	94,913	6.6418	-2.85%
2019-04-23	9.840	9.110	9.840	-	-	0	0	-	6.946	6.431	6.946	-	-	0	-	-0.30%
2019-04-18	9.870	9.120	9.870	9.870	9.890	4,000	39,520	9.8800	6.967	6.438	6.967	6.967	6.981	5,666	6.9744	-0.90%
2019-04-17	9.960	9.340	9.900	9.770	10.00	5,000	49,080	9.8160	7.031	6.593	6.989	6.897	7.059	7,083	6.9292	4.18%
2019-04-16	9.560	9.110	9.560	9.330	9.570	17,000	161,070	9.4747	6.749	6.431	6.749	6.586	6.756	24,082	6.6883	3.02%
2019-04-15	9.280	9.120	9.390	9.280	9.410	97,000	912,220	9.4043	6.551	6.438	6.629	6.551	6.643	137,411	6.6386	-3.43%
2019-04-12	9.610	9.120	9.620	9.600	9.610	67,000	643,780	9.6087	6.784	6.438	6.791	6.777	6.784	94,913	6.7829	-0.10%
2019-04-11	9.620	9.470	9.620	9.500	9.620	5,000	47,620	9.5240	6.791	6.685	6.791	6.706	6.791	7,083	6.7231	2.34%
2019-04-10	9.400	9.350	9.400	9.350	9.640	186,000	1,769,190	9.5118	6.636	6.600	6.636	6.600	6.805	263,489	6.7145	-2.39%
2019-04-09	9.630	9.470	9.630	-	-	0	0	-	6.798	6.685	6.798	-	-	0	-	-0.10%
2019-04-08	9.640	9.530	9.640	9.650	9.700	27,000	261,590	9.6885	6.805	6.727	6.805	6.812	6.847	38,248	6.8392	1.47%
2019-04-04	9.500	9.470	9.650	9.360	9.750	78,000	755,850	9.6904	6.706	6.685	6.812	6.607	6.883	110,495	6.8406	0.42%
2019-04-03	9.460	9.460	9.570	9.450	9.690	28,000	269,000	9.6071	6.678	6.678	6.756	6.671	6.840	39,665	6.7818	0.11%
2019-04-02	9.450	9.120	9.640	9.450	9.780	47,000	454,220	9.6643	6.671	6.438	6.805	6.671	6.904	66,580	6.8221	-3.08%
2019-04-01	9.750	9.750	9.780	9.600	9.790	103,000	996,050	9.6704	6.883	6.883	6.904	6.777	6.911	145,910	6.8265	2.63%
2019-03-29	9.500	9.200	9.700	9.500	9.700	56,000	532,200	9.5036	6.706	6.494	6.847	6.706	6.847	79,330	6.7087	0.00%
2019-03-28	9.500	9.500	9.600	9.500	9.680	76,000	727,480	9.5721	6.706	6.706	6.777	6.706	6.833	107,662	6.7571	-0.11%
2019-03-27	9.510	9.500	9.700	9.400	9.800	69,000	672,890	9.7520	6.713	6.706	6.847	6.636	6.918	97,746	6.8841	-1.96%
2019-03-26	9.700	9.690	9.800	9.380	9.850	205,000	1,995,640	9.7348	6.847	6.840	6.918	6.621	6.953	290,404	6.8719	4.30%
2019-03-25	9.300	9.020	9.380	9.000	9.300	53,000	486,640	9.1819	6.565	6.367	6.621	6.353	6.565	75,080	6.4816	-0.85%
2019-03-22	9.380	9.070	9.380	9.400	9.400	5,000	47,000	9.4000	6.621	6.403	6.621	6.636	6.636	7,083	6.6356	3.76%
2019-03-21	9.040	9.030	9.270	9.030	9.400	34,000	309,890	9.1144	6.381	6.374	6.544	6.374	6.636	48,165	6.4340	-2.59%
2019-03-20	9.280	8.920	9.280	8.910	9.370	39,000	353,990	9.0767	6.551	6.297	6.551	6.290	6.614	55,248	6.4073	2.88%
2019-03-19	9.020	9.010	9.200	9.010	9.240	39,000	355,570	9.1172	6.367	6.360	6.494	6.360	6.523	55,248	6.4359	-1.42%
2019-03-18	9.150	9.140	9.470	9.010	9.400	170,000	1,561,610	9.1859	6.459	6.452	6.685	6.360	6.636	240,823	6.4845	0.44%
2019-03-15	9.110	9.120	9.180	9.110	9.290	45,000	415,010	9.2224	6.431	6.438	6.480	6.431	6.558	63,747	6.5102	-1.30%
2019-03-14	9.230	9.230	9.460	9.230	9.570	51,000	473,290	9.2802	6.516	6.516	6.678	6.516	6.756	72,247	6.5510	-3.55%
2019-03-13	9.570	9.220	9.570	-	-	0	0	-	6.756	6.509	6.756	-	-	0	-	-0.52%
2019-03-12	9.620	9.180	9.620	8.930	9.780	105,000	983,570	9.3673	6.791	6.480	6.791	6.304	6.904	148,744	6.6125	2.67%
2019-03-11	9.370	9.370	9.380	9.080	9.430	26,000	242,150	9.3135	6.614	6.614	6.621	6.410	6.657	36,832	6.5745	1.08%
2019-03-08	9.270	9.260	9.440	9.210	9.500	53,000	495,020	9.3400	6.544	6.537	6.664	6.501	6.706	75,080	6.5932	-3.24%
2019-03-07	9.580	9.230	9.600	9.190	9.790	36,000	340,760	9.4656	6.763	6.516	6.777	6.487	6.911	50,998	6.6819	4.36%
2019-03-06	9.180	9.180	9.440	9.120	9.490	48,000	450,330	9.3819	6.480	6.480	6.664	6.438	6.699	67,997	6.6228	-2.34%
2019-03-05	9.400	9.310	9.510	9.000	9.510	48,000	450,960	9.3950	6.636	6.572	6.713	6.353	6.713	67,997	6.6321	-1.26%
2019-03-04	9.520	9.010	9.520	9.400	9.590	36,000	341,470	9.4853	6.720	6.360	6.720	6.636	6.770	50,998	6.6958	0.21%
2019-03-01	9.500	8.920	9.540	-	-	0	0	-	6.706	6.297	6.734	-	-	0	-	0.00%
2019-02-28	9.500	8.920	9.500	9.400	9.690	34,000	323,100	9.5029	6.706	6.297	6.706	6.636	6.840	48,165	6.7082	-0.52%
2019-02-27	9.550	9.410	9.550	9.410	9.600	14,000	133,360	9.5257	6.741	6.643	6.741	6.643	6.777	19,832	6.7243	1.81%
2019-02-26	9.380	9.380	9.570	9.290	9.570	34,000	319,520	9.3976	6.621	6.621	6.756	6.558	6.756	48,165	6.6339	-0.32%
2019-02-25	9.410	9.410	9.550	9.400	9.910	52,000	497,950	9.5760	6.643	6.643	6.741	6.636	6.996	73,663	6.7598	-2.69%
2019-02-22	9.670	8.920	9.670	9.390	9.670	21,000	199,480	9.4990	6.826	6.297	6.826	6.629	6.826	29,749	6.7055	-0.31%
2019-02-21	9.700	9.400	9.700	9.890	9.890	10,000	98,900	9.8900	6.847	6.636	6.847	6.981	6.981	14,166	6.9815	0.00%
2019-02-20	9.700	8.910	9.700	9.700	9.700	1,000	9,700	9.7000	6.847	6.290	6.847	6.847	6.847	1,417	6.8474	1.36%
2019-02-19	9.570	9.430	9.570	-	-	0	0	-	6.756	6.657	6.756	-	-	0	-	-0.10%
2019-02-18	9.580	8.910	9.580	9.400	9.590	23,000	216,580	9.4165	6.763	6.290	6.763	6.636	6.770	32,582	6.6472	-0.21%
2019-02-15	9.600	8.910	9.600	9.430	9.600	16,000	152,840	9.5525	6.777	6.290	6.777	6.657	6.777	22,666	6.7432	0.10%
2019-02-14	9.590	8.920	9.590	9.400	9.590	10,000	94,760	9.4760	6.770	6.297	6.770	6.636	6.770	14,166	6.6892	0.95%
2019-02-13	9.500	8.920	9.500	9.850	9.850	5,000	49,250	9.8500	6.706	6.297	6.706	6.953	6.953	7,083	6.9532	-1.76%
2019-02-12	9.670	8.910	9.670	9.670	9.670	1,000	9,670	9.6700	6.826	6.290	6.826	6.826	6.826	1,417	6.8262	0.94%
2019-02-11	9.580	9.450	9.590	9.580	9.580	5,000	47,910	9.5820	6.763	6.671	6.770	6.763	6.763	7,083	6.7641	1.16%
2019-02-08	9.470	8.910	9.660	-	-	0	0	-	6.685	6.290	6.819	-	-	0	-	0.00%
2019-02-04	9.470	9.200	9.470	9.470	9.470	5,000	47,350	9.4700	6.685	6.494	6.685	6.685	6.685	7,083	6.6850	1.61%
2019-02-01	9.320	9.200	9.320	9.400	10.00	42,000	403,540	9.6081	6.579	6.494	6.579	6.636	7.059	59,497	6.7825	-2.82%
2019-01-31	9.590	8.910	9.590	-	-	0	0	-	6.770	6.290	6.770	-	-	0	-	0.00%
2019-01-30	9.590	9.400	9.590	9.530	9.590	4,000	38,250	9.5625	6.770	6.636	6.770	6.727	6.770	5,666	6.7503	0.42%
2019-01-29	9.550	8.910	9.550	9.400	9.590	7,000	66,250	9.4643	6.741	6.290	6.741	6.636	6.770	9,916	6.6810	0.10%
2019-01-28	9.540	9.460	9.540	9.400	9.550	10,000	94,390	9.4390	6.734	6.678	6.734	6.636	6.741	14,166	6.6631	-3.05%
2019-01-25	9.840	9.780	9.850	9.670	9.840	35,000	341,590	9.7597	6.946	6.904	6.953	6.826	6.946	49,581	6.8895	1.97%
2019-01-24	9.650	9.400	9.650	9.660	9.660	1,000	9,660	9.6600	6.812	6.636	6.812	6.819	6.819	1,417	6.8191	-0.21%
2019-01-23	9.670	9.300	9.670	9.400	9.730	24,000	229,870	9.5779	6.826	6.565	6.826	6.636	6.869	33,999	6.7612	-0.92%
2019-01-22	9.760	9.400	9.760	9.400	9.760	9,000	85,160	9.4622	6.890	6.636	6.890	6.636	6.890	12,749	6.6795	0.72%
2019-01-21	9.690	9.400	9.690	9.700	9.700	11,000	106,700	9.7000	6.840	6.636	6.840	6.847	6.847	15,583	6.8474	-0.10%
2019-01-18	9.700	9.450	9.700	9.390	9.760	55,000	521,560	9.4829	6.847	6.671	6.847	6.629	6.890	77,913	6.6941	2.21%
2019-01-17	9.490	8.910	9.490	9.400	9.490	13,000	122,380	9.4138	6.699	6.290	6.699	6.636	6.699	18,416	6.6454	-0.42%
2019-01-16	9.530	9.400	9.570	9.400	9.570	127,000	1,194,220	9.4033	6.727	6.636	6.756	6.636	6.756	179,909	6.6379	-2.06%
2019-01-15	9.730	9.480	9.740	9.390	9.730	18,000	171,770	9.5428	6.869	6.692	6.876	6.629	6.869	25,499	6.7364	0.21%
2019-01-14	9.710	8.910	9.710	9.500	9.830	22,000	212,490	9.6586	6.854	6.290	6.854	6.706	6.939	31,165	6.8182	0.10%
2019-01-11	9.700	9.200	9.700	9.670	9.750	32,000	311,880	9.7463	6.847	6.494	6.847	6.826	6.883	45,331	6.8800	0.62%
2019-01-10	9.640	9.300	9.640	9.640	9.700	77,000	746,730	9.6978	6.805	6.565	6.805	6.805	6.847	109,079	6.8458	0.73%
2019-01-09	9.570	9.400	9.570	9.580	9.790	5,000	48,740	9.7480	6.756	6.636	6.756	6.763	6.911	7,083	6.8812	-1.03%
2019-01-08	9.670	9.150	9.670	9.390	9.700	87,000	822,070	9.4491	6.826	6.459	6.826	6.629	6.847	123,245	6.6702	2.00%
2019-01-07	9.480	9.420	9.480	9.480	9.730	22,000	213,010	9.6823	6.692	6.650	6.692	6.692	6.869	31,165	6.8348	0.00%
2019-01-04	9.480	9.420	9.580	9.390	9.590	56,000	528,950	9.4455	6.692	6.650	6.763	6.629	6.770	79,330	6.6677	-0.11%
2019-01-03	9.490	8.910	9.490	9.500	9.700	26,000	248,170	9.5450	6.699	6.290	6.699	6.706	6.847	36,832	6.7379	-2.87%
2019-01-02	9.770	8.910	9.770	9.720	9.780	2,000	19,500	9.7500	6.897	6.290	6.897	6.861	6.904	2,833	6.8827	-0.20%
2018-12-31	9.790	9.500	9.790	9.800	9.800	1,000	9,800	9.8000	6.911	6.706	6.911	6.918	6.918	1,417	6.9179	1.03%
2018-12-28	9.690	9.690	9.700	9.570	9.770	106,000	1,026,830	9.6871	6.840	6.840	6.847	6.756	6.897	150,160	6.8382	0.00%
2018-12-27	9.690	9.690	9.700	9.500	9.780	203,000	1,970,950	9.7091	6.840	6.840	6.847	6.706	6.904	287,571	6.8538	2.00%
2018-12-24	9.500	9.330	9.770	9.500	9.790	156,000	1,515,570	9.7152	6.706	6.586	6.897	6.706	6.911	220,990	6.8581	-2.96%
2018-12-21	9.790	9.430	9.800	9.620	9.820	116,000	1,137,820	9.8088	6.911	6.657	6.918	6.791	6.932	164,326	6.9242	-0.10%
2018-12-20	9.800	9.800	9.830	9.720	9.830	107,000	1,047,690	9.7915	6.918	6.918	6.939	6.861	6.939	151,577	6.9119	0.00%
2018-12-19	9.800	9.800	9.830	9.500	9.850	308,000	3,000,670	9.7424	6.918	6.918	6.939	6.706	6.953	436,314	6.8773	-0.10%
2018-12-18	9.810	9.680	9.820	9.590	9.840	261,000	2,527,190	9.6827	6.925	6.833	6.932	6.770	6.946	369,734	6.8352	1.13%
2018-12-17	9.700	9.700	9.840	9.490	9.720	306,000	2,947,890	9.6336	6.847	6.847	6.946	6.699	6.861	433,481	6.8005	-0.51%
2018-12-14	9.750	9.000	9.750	9.760	9.950	7,000	69,460	9.9229	6.883	6.353	6.883	6.890	7.024	9,916	7.0047	-1.32%
2018-12-13	9.880	9.880	9.890	9.820	9.880	54,000	532,030	9.8524	6.974	6.974	6.981	6.932	6.974	76,497	6.9549	0.41%
2018-12-12	9.840	8.920	9.840	9.770	9.850	46,000	450,910	9.8024	6.946	6.297	6.946	6.897	6.953	65,164	6.9196	1.03%
2018-12-11	9.740	9.600	9.740	9.590	9.780	27,000	260,010	9.6300	6.876	6.777	6.876	6.770	6.904	38,248	6.7979	0.62%
2018-12-10	9.680	8.920	9.700	9.680	9.770	22,000	213,170	9.6895	6.833	6.297	6.847	6.833	6.897	31,165	6.8400	-0.92%
2018-12-07	9.770	9.760	9.770	9.760	9.770	22,000	214,890	9.7677	6.897	6.890	6.897	6.890	6.897	31,165	6.8952	0.93%
2018-12-06	9.680	9.610	9.680	9.600	9.720	28,000	270,850	9.6732	6.833	6.784	6.833	6.777	6.861	39,665	6.8284	-1.22%
2018-12-05	9.800	9.790	9.800	9.580	9.800	42,000	409,810	9.7574	6.918	6.911	6.918	6.763	6.918	59,497	6.8879	0.10%
2018-12-04	9.790	9.410	9.850	9.790	9.850	53,000	520,920	9.8287	6.911	6.643	6.953	6.911	6.953	75,080	6.9382	-0.61%
2018-12-03	9.850	-	9.850	9.840	9.850	21,000	206,800	9.8476	6.953	-	6.953	6.946	6.953	29,749	6.9516	1.23%
2018-11-30	9.730	9.700	9.730	9.690	9.750	72,000	699,230	9.7115	6.869	6.847	6.869	6.840	6.883	101,996	6.8555	0.52%
2018-11-29	9.680	9.590	9.680	9.600	9.700	76,000	735,730	9.6807	6.833	6.770	6.833	6.777	6.847	107,662	6.8337	0.00%
2018-11-28	9.680	9.600	9.720	9.680	9.720	96,000	930,630	9.6941	6.833	6.777	6.861	6.833	6.861	135,994	6.8432	-0.10%
2018-11-27	9.690	9.690	9.700	9.650	9.750	64,000	620,940	9.7022	6.840	6.840	6.847	6.812	6.883	90,663	6.8489	0.41%
2018-11-26	9.780	9.670	9.790	9.700	9.840	83,000	812,700	9.7916	6.812	6.735	6.819	6.756	6.854	119,162	6.8201	0.82%
2018-11-23	9.700	9.600	9.720	9.570	9.720	56,000	541,980	9.6782	6.756	6.687	6.770	6.666	6.770	80,399	6.7412	-0.21%
2018-11-22	9.720	9.610	9.720	9.650	9.720	47,000	455,680	9.6953	6.770	6.694	6.770	6.722	6.770	67,477	6.7531	0.00%
2018-11-21	9.720	9.630	9.720	9.690	9.750	72,000	699,730	9.7185	6.770	6.708	6.770	6.749	6.791	103,370	6.7692	0.21%
2018-11-20	9.700	9.500	9.700	9.600	9.750	66,000	640,850	9.7098	6.756	6.617	6.756	6.687	6.791	94,755	6.7632	-0.61%
2018-11-19	9.760	9.660	9.780	9.580	9.780	66,000	640,900	9.7106	6.798	6.728	6.812	6.673	6.812	94,755	6.7637	0.00%
2018-11-16	9.760	9.630	9.780	9.630	9.780	90,000	875,500	9.7278	6.798	6.708	6.812	6.708	6.812	129,212	6.7757	0.00%
2018-11-15	9.760	9.600	9.760	9.500	9.780	87,000	844,600	9.7080	6.798	6.687	6.798	6.617	6.812	124,905	6.7619	0.10%
2018-11-14	9.750	9.580	9.750	9.650	9.750	51,000	495,240	9.7106	6.791	6.673	6.791	6.722	6.791	73,220	6.7637	-0.10%
2018-11-13	9.760	9.610	9.760	9.500	9.760	75,000	721,010	9.6135	6.798	6.694	6.798	6.617	6.798	107,677	6.6961	-0.91%
2018-11-12	9.850	9.750	9.870	9.750	9.900	86,000	844,170	9.8159	6.861	6.791	6.875	6.791	6.896	123,469	6.8371	1.44%
2018-11-09	9.710	9.770	9.780	9.700	9.790	57,000	555,040	9.7375	6.763	6.805	6.812	6.756	6.819	81,834	6.7825	-1.72%
2018-11-08	9.880	9.700	9.880	9.750	9.880	81,000	792,030	9.7781	6.882	6.756	6.882	6.791	6.882	116,291	6.8108	0.92%
2018-11-07	9.790	9.650	9.790	9.680	9.790	89,000	864,900	9.7180	6.819	6.722	6.819	6.742	6.819	127,776	6.7689	0.93%
2018-11-06	9.700	9.580	9.780	9.550	9.700	77,000	740,930	9.6225	6.756	6.673	6.812	6.652	6.756	110,548	6.7023	0.94%
2018-11-05	9.610	9.500	9.650	9.500	9.780	59,000	565,820	9.5902	6.694	6.617	6.722	6.617	6.812	84,706	6.6798	-1.44%
2018-11-02	9.750	9.500	9.750	9.670	9.850	99,000	964,230	9.7397	6.791	6.617	6.791	6.735	6.861	142,133	6.7840	2.09%
2018-11-01	9.550	9.710	9.720	9.490	9.800	101,000	971,650	9.6203	6.652	6.763	6.770	6.610	6.826	145,005	6.7008	0.21%
2018-10-31	9.530	9.420	9.530	9.400	9.550	103,000	978,170	9.4968	6.638	6.561	6.638	6.547	6.652	147,876	6.6148	0.32%
2018-10-30	9.500	9.320	9.500	9.450	9.500	87,000	825,340	9.4867	6.617	6.492	6.617	6.582	6.617	124,905	6.6077	-0.21%
2018-10-29	9.520	9.350	9.520	9.400	9.560	57,000	542,640	9.5200	6.631	6.513	6.631	6.547	6.659	81,834	6.6310	0.11%
2018-10-26	9.510	9.330	9.520	9.250	9.510	79,000	743,060	9.4058	6.624	6.499	6.631	6.443	6.624	113,419	6.5514	-0.42%
2018-10-25	9.550	9.340	9.550	9.300	9.550	67,000	630,980	9.4176	6.652	6.506	6.652	6.478	6.652	96,191	6.5596	0.00%
2018-10-24	9.550	9.410	9.560	9.550	9.600	58,000	555,080	9.5703	6.652	6.554	6.659	6.652	6.687	83,270	6.6660	0.00%
2018-10-23	9.550	9.350	9.560	9.400	9.610	66,000	629,940	9.5445	6.652	6.513	6.659	6.547	6.694	94,755	6.6481	-0.31%
2018-10-22	9.580	9.520	9.600	9.450	9.650	91,000	871,110	9.5726	6.673	6.631	6.687	6.582	6.722	130,648	6.6676	0.21%
2018-10-19	9.560	9.460	9.580	9.550	9.650	61,000	583,250	9.5615	6.659	6.589	6.673	6.652	6.722	87,577	6.6599	0.00%
2018-10-18	9.560	9.450	9.580	9.450	9.600	65,000	620,580	9.5474	6.659	6.582	6.673	6.582	6.687	93,320	6.6500	-0.83%
2018-10-16	9.640	9.500	9.650	9.500	9.650	64,000	614,630	9.6036	6.715	6.617	6.722	6.617	6.722	91,884	6.6892	0.52%
2018-10-15	9.590	9.450	9.600	9.500	9.600	53,000	507,540	9.5762	6.680	6.582	6.687	6.617	6.687	76,092	6.6701	-0.72%
2018-10-12	9.660	9.450	9.670	9.530	9.660	69,000	665,330	9.6425	6.728	6.582	6.735	6.638	6.728	99,063	6.7163	0.10%
2018-10-11	9.650	9.500	9.650	9.410	9.850	62,000	601,150	9.6960	6.722	6.617	6.722	6.554	6.861	89,013	6.7535	-0.31%
2018-10-10	9.680	9.530	9.700	9.640	9.690	79,000	763,440	9.6638	6.742	6.638	6.756	6.715	6.749	113,419	6.7311	0.31%
2018-10-09	9.650	9.500	9.650	9.500	9.650	75,000	721,120	9.6149	6.722	6.617	6.722	6.617	6.722	107,677	6.6971	0.73%
2018-10-08	9.580	9.500	9.580	9.500	9.800	104,000	1,004,040	9.6542	6.673	6.617	6.673	6.617	6.826	149,312	6.7245	-2.24%
2018-10-05	9.800	9.650	9.800	9.700	10.18	92,000	903,690	9.8227	6.826	6.722	6.826	6.756	7.091	132,083	6.8418	1.03%
2018-10-04	9.700	9.500	9.700	9.580	9.800	104,000	1,012,570	9.7363	6.756	6.617	6.756	6.673	6.826	149,312	6.7816	1.04%
2018-10-03	9.600	9.520	9.600	9.600	9.630	63,000	605,940	9.6181	6.687	6.631	6.687	6.687	6.708	90,448	6.6993	0.00%
2018-10-02	9.600	9.500	9.600	9.500	9.630	85,000	816,480	9.6056	6.687	6.617	6.687	6.617	6.708	122,034	6.6906	-0.31%
2018-09-28	9.630	9.500	9.630	9.520	9.630	104,000	996,900	9.5856	6.708	6.617	6.708	6.631	6.708	149,312	6.6766	-0.21%
2018-09-27	9.650	9.600	9.650	9.600	9.680	60,000	577,170	9.6195	6.722	6.687	6.722	6.687	6.742	86,141	6.7003	-0.41%
2018-09-26	9.690	9.650	9.700	9.650	9.690	95,000	919,450	9.6784	6.749	6.722	6.756	6.722	6.749	136,390	6.7413	0.10%
2018-09-24	9.680	9.550	9.680	9.650	9.680	66,000	637,900	9.6652	6.742	6.652	6.742	6.722	6.742	94,755	6.7321	0.00%
2018-09-21	9.680	9.500	9.680	9.560	9.680	93,000	896,340	9.6381	6.742	6.617	6.742	6.659	6.742	133,519	6.7132	0.00%
2018-09-20	9.680	9.520	9.680	9.500	9.700	97,000	937,300	9.6629	6.742	6.631	6.742	6.617	6.756	139,262	6.7305	0.83%
2018-09-19	9.600	9.550	9.780	9.500	9.800	119,000	1,141,580	9.5931	6.687	6.652	6.812	6.617	6.826	170,847	6.6819	0.73%
2018-09-18	9.530	9.500	9.550	9.520	9.550	77,000	733,470	9.5256	6.638	6.617	6.652	6.631	6.652	110,548	6.6349	0.32%
2018-09-17	9.500	9.330	9.500	9.010	9.580	180,000	1,702,780	9.4599	6.617	6.499	6.617	6.276	6.673	258,424	6.5891	-0.42%
2018-09-14	9.540	9.450	9.550	9.470	9.570	74,000	704,730	9.5234	6.645	6.582	6.652	6.596	6.666	106,241	6.6333	-0.10%
2018-09-13	9.550	9.420	9.550	9.450	9.550	68,000	646,050	9.5007	6.652	6.561	6.652	6.582	6.652	97,627	6.6175	-0.21%
2018-09-12	9.570	9.420	9.580	9.480	9.580	86,000	818,980	9.5230	6.666	6.561	6.673	6.603	6.673	123,469	6.6331	-0.10%
2018-09-11	9.580	9.400	9.580	9.400	9.600	274,000	2,609,630	9.5242	6.673	6.547	6.673	6.547	6.687	393,379	6.6339	0.95%
2018-09-10	9.490	9.490	9.580	9.330	9.490	109,000	1,032,680	9.4741	6.610	6.610	6.673	6.499	6.610	156,490	6.5990	0.00%
2018-09-07	9.490	9.400	9.500	9.400	9.500	134,000	1,271,520	9.4890	6.610	6.547	6.617	6.547	6.617	192,382	6.6093	-0.11%
2018-09-06	9.500	9.450	9.550	9.500	9.550	87,000	828,050	9.5178	6.617	6.582	6.652	6.617	6.652	124,905	6.6294	-0.31%
2018-09-05	9.530	9.450	9.550	9.500	9.550	71,000	676,500	9.5282	6.638	6.582	6.652	6.617	6.652	101,934	6.6367	-0.52%
2018-09-04	9.580	9.500	9.580	9.540	9.580	106,000	1,013,250	9.5590	6.673	6.617	6.673	6.645	6.673	152,183	6.6581	0.31%
2018-09-03	9.550	9.550	9.600	9.520	9.570	64,000	611,670	9.5573	6.652	6.652	6.687	6.631	6.666	91,884	6.6570	0.00%
2018-08-31	9.550	9.460	9.550	9.500	9.580	87,000	830,250	9.5431	6.652	6.589	6.652	6.617	6.673	124,905	6.6471	-0.52%
2018-08-30	9.600	9.560	9.650	9.600	9.680	97,000	936,740	9.6571	6.687	6.659	6.722	6.687	6.742	139,262	6.7265	-0.72%
2018-08-29	9.670	9.570	9.680	9.560	9.700	87,000	838,350	9.6362	6.735	6.666	6.742	6.659	6.756	124,905	6.7119	0.73%
2018-08-28	9.600	9.600	9.850	9.600	9.950	125,000	1,224,180	9.7934	6.687	6.687	6.861	6.687	6.930	179,461	6.8214	-1.44%
2018-08-27	9.740	9.700	9.850	9.740	9.900	122,000	1,197,170	9.8129	6.784	6.756	6.861	6.784	6.896	175,154	6.8350	0.93%
2018-08-24	9.650	9.510	9.700	9.600	9.650	61,000	588,400	9.6459	6.722	6.624	6.756	6.687	6.722	87,577	6.7187	-0.41%
2018-08-23	9.690	9.530	9.700	9.690	9.770	65,000	631,850	9.7208	6.749	6.638	6.756	6.749	6.805	93,320	6.7708	-0.10%
2018-08-22	9.700	9.600	9.800	9.650	9.850	91,000	890,610	9.7869	6.756	6.687	6.826	6.722	6.861	130,648	6.8169	-1.12%
2018-08-21	9.810	9.700	9.810	9.700	9.840	102,000	1,000,350	9.8074	6.833	6.756	6.833	6.756	6.854	146,440	6.8311	0.41%
2018-08-20	9.770	9.680	9.770	9.700	9.800	117,000	1,141,040	9.7525	6.805	6.742	6.805	6.756	6.826	167,976	6.7929	0.83%
2018-08-17	9.690	9.550	9.700	9.550	9.700	95,000	916,880	9.6514	6.749	6.652	6.756	6.652	6.756	136,390	6.7225	0.41%
2018-08-16	9.650	9.550	9.660	9.570	9.660	73,000	702,260	9.6200	6.722	6.652	6.728	6.666	6.728	104,805	6.7006	0.31%
2018-08-15	9.620	9.570	9.620	9.570	9.650	105,000	1,010,190	9.6209	6.701	6.666	6.701	6.666	6.722	150,747	6.7012	-0.82%
2018-08-14	9.700	9.610	9.750	9.690	9.860	83,000	809,250	9.7500	6.756	6.694	6.791	6.749	6.868	119,162	6.7912	-0.92%
2018-08-13	9.790	9.600	9.800	9.600	9.800	78,000	753,310	9.6578	6.819	6.687	6.826	6.687	6.826	111,984	6.7270	-0.10%
2018-08-10	9.800	9.700	9.800	9.700	9.850	79,000	773,210	9.7875	6.826	6.756	6.826	6.756	6.861	113,419	6.8173	-0.51%
2018-08-09	9.850	9.850	9.900	9.800	9.850	91,000	894,540	9.8301	6.861	6.861	6.896	6.826	6.861	130,648	6.8470	1.03%
2018-08-08	9.750	9.700	9.890	9.750	9.850	109,000	1,069,250	9.8096	6.791	6.756	6.889	6.791	6.861	156,490	6.8327	0.00%
2018-08-07	9.750	9.560	9.750	9.550	9.790	117,000	1,138,540	9.7311	6.791	6.659	6.791	6.652	6.819	167,976	6.7780	0.10%
2018-08-06	9.740	9.650	9.750	9.600	9.750	99,000	959,410	9.6910	6.784	6.722	6.791	6.687	6.791	142,133	6.7501	0.62%
2018-08-03	9.680	9.510	9.690	9.520	9.760	100,000	965,460	9.6546	6.742	6.624	6.749	6.631	6.798	143,569	6.7247	-0.62%
2018-08-02	9.740	9.500	9.750	9.690	9.800	73,000	711,350	9.7445	6.784	6.617	6.791	6.749	6.826	104,805	6.7873	-0.61%
2018-08-01	9.800	9.780	9.900	9.800	9.990	111,000	1,093,700	9.8532	6.826	6.812	6.896	6.826	6.958	159,362	6.8630	-1.11%
2018-07-31	9.910	9.800	9.920	9.800	9.950	125,000	1,234,500	9.8760	6.903	6.826	6.910	6.826	6.930	179,461	6.8789	0.10%
2018-07-30	9.900	9.850	9.980	9.900	10.20	88,000	884,580	10.052	6.896	6.861	6.951	6.896	7.105	126,341	7.0015	-0.70%
2018-07-27	9.970	9.910	9.980	9.910	10.06	96,000	958,290	9.9822	6.944	6.903	6.951	6.903	7.007	137,826	6.9529	0.71%
2018-07-26	9.900	9.830	10.00	9.900	10.10	106,000	1,050,700	9.9123	6.896	6.847	6.965	6.896	7.035	152,183	6.9042	-1.59%
2018-07-25	10.06	9.830	10.08	9.880	10.20	112,000	1,124,650	10.042	7.007	6.847	7.021	6.882	7.105	160,797	6.9942	1.82%
2018-07-24	9.880	9.880	9.920	9.880	10.16	104,000	1,045,630	10.054	6.882	6.882	6.910	6.882	7.077	149,312	7.0030	-2.37%
2018-07-23	10.12	9.950	10.12	9.950	10.16	138,000	1,391,970	10.087	7.049	6.930	7.049	6.930	7.077	198,125	7.0257	0.40%
2018-07-20	10.08	9.880	10.08	9.850	10.10	114,000	1,135,910	9.9641	7.021	6.882	7.021	6.861	7.035	163,669	6.9403	-0.20%
2018-07-19	10.10	9.810	10.10	9.800	10.10	111,000	1,098,390	9.8954	7.035	6.833	7.035	6.826	7.035	159,362	6.8924	1.51%
2018-07-18	9.950	9.900	10.00	9.950	10.10	123,000	1,233,820	10.031	6.930	6.896	6.965	6.930	7.035	176,590	6.9869	-0.20%
2018-07-17	9.970	9.920	10.00	9.970	10.12	86,000	858,110	9.9780	6.944	6.910	6.965	6.944	7.049	123,469	6.9500	-0.30%
2018-07-16	10.00	9.870	10.02	9.990	10.04	97,000	970,640	10.007	6.965	6.875	6.979	6.958	6.993	139,262	6.9699	-0.99%
2018-07-13	10.10	10.00	10.12	9.700	10.12	203,000	2,008,430	9.8937	7.035	6.965	7.049	6.756	7.049	291,445	6.8913	-0.98%
2018-07-12	10.20	10.02	10.20	10.06	10.26	202,000	2,057,660	10.186	7.105	6.979	7.105	7.007	7.146	290,009	7.0952	1.19%
2018-07-11	10.08	10.00	10.08	10.06	10.18	130,000	1,314,720	10.113	7.021	6.965	7.021	7.007	7.091	186,640	7.0442	-1.75%
2018-07-10	10.26	10.14	10.26	10.14	10.38	139,000	1,423,860	10.244	7.146	7.063	7.146	7.063	7.230	199,561	7.1350	0.00%
2018-07-09	10.26	10.22	10.30	10.12	10.28	203,000	2,074,900	10.221	7.146	7.119	7.174	7.049	7.160	291,445	7.1194	1.58%
2018-07-06	10.10	10.02	10.10	9.920	10.10	149,000	1,498,370	10.056	7.035	6.979	7.035	6.910	7.035	213,918	7.0044	0.40%
2018-07-05	10.06	9.990	10.08	9.980	10.10	100,000	1,004,570	10.046	7.007	6.958	7.021	6.951	7.035	143,569	6.9971	-0.20%
2018-07-04	10.08	10.04	10.08	10.00	10.38	226,000	2,294,300	10.152	7.021	6.993	7.021	6.965	7.230	324,466	7.0710	0.80%
2018-07-03	10.00	10.00	10.06	9.910	10.12	141,000	1,415,610	10.040	6.965	6.965	7.007	6.903	7.049	202,432	6.9930	-1.96%
2018-06-29	10.20	10.18	10.20	10.12	10.38	169,000	1,721,620	10.187	7.105	7.091	7.105	7.049	7.230	242,631	7.0956	0.79%
2018-06-28	10.12	10.12	10.30	10.12	10.16	358,000	3,626,460	10.130	7.049	7.049	7.174	7.049	7.077	513,977	7.0557	0.00%
2018-06-27	10.12	10.02	10.12	10.02	10.28	410,000	4,156,460	10.138	7.049	6.979	7.049	6.979	7.160	588,633	7.0612	-0.20%
2018-06-26	10.14	10.06	10.14	10.06	10.32	520,000	5,241,940	10.081	7.063	7.007	7.063	7.007	7.188	746,558	7.0215	0.40%
2018-06-25	10.10	10.00	10.10	10.00	10.20	346,000	3,492,560	10.094	7.035	6.965	7.035	6.965	7.105	496,748	7.0308	-0.79%
2018-06-22	10.18	10.00	10.18	10.06	10.38	100,000	1,025,060	10.251	7.091	6.965	7.091	7.007	7.230	143,569	7.1398	-0.97%
2018-06-21	10.28	10.10	10.28	10.10	10.38	98,000	1,005,280	10.258	7.160	7.035	7.160	7.035	7.230	140,698	7.1450	0.59%
2018-06-20	10.22	10.02	10.22	10.00	10.24	121,000	1,221,660	10.096	7.119	6.979	7.119	6.965	7.132	173,718	7.0324	2.20%
2018-06-19	10.00	10.00	10.06	9.800	10.08	178,000	1,772,660	9.9588	6.965	6.965	7.007	6.826	7.021	255,553	6.9366	-0.79%
2018-06-15	10.08	10.08	10.18	10.00	10.18	146,000	1,472,980	10.089	7.021	7.021	7.091	6.965	7.091	209,611	7.0272	0.80%
2018-06-14	10.00	9.980	10.08	10.00	10.16	199,000	2,000,820	10.054	6.965	6.951	7.021	6.965	7.077	285,702	7.0032	-0.99%
2018-06-13	10.10	10.10	10.18	10.04	10.20	216,000	2,191,460	10.146	7.035	7.035	7.091	6.993	7.105	310,109	7.0667	0.00%
2018-06-12	10.10	10.02	10.10	10.00	10.34	232,000	2,356,300	10.157	7.035	6.979	7.035	6.965	7.202	333,080	7.0743	2.96%
2018-06-11	9.810	9.800	9.990	9.300	10.08	561,000	5,417,030	9.6560	6.833	6.826	6.958	6.478	7.021	805,422	6.7257	6.17%
2018-06-08	9.240	9.240	9.400	9.180	9.300	103,000	955,300	9.2748	6.436	6.436	6.547	6.394	6.478	147,876	6.4601	-0.22%
2018-06-07	9.260	9.190	9.260	9.180	9.260	201,000	1,853,200	9.2199	6.450	6.401	6.450	6.394	6.450	288,574	6.4219	0.65%
2018-06-06	9.200	9.150	9.200	9.120	9.200	180,000	1,653,670	9.1871	6.408	6.373	6.408	6.352	6.408	258,424	6.3991	0.55%
2018-06-05	9.150	9.150	9.190	9.090	9.200	110,000	1,004,600	9.1327	6.373	6.373	6.401	6.331	6.408	157,926	6.3612	-0.54%
2018-06-04	9.200	9.150	9.200	9.170	9.240	182,000	1,676,050	9.2091	6.408	6.373	6.408	6.387	6.436	261,295	6.4144	0.44%
2018-06-01	9.160	9.120	9.160	9.110	9.160	118,000	1,077,990	9.1355	6.380	6.352	6.380	6.345	6.380	169,411	6.3632	0.44%
2018-05-31	9.120	9.100	9.140	9.050	9.120	153,000	1,390,500	9.0882	6.352	6.338	6.366	6.304	6.352	219,660	6.3302	0.88%
2018-05-30	9.040	9.040	9.050	9.000	9.050	92,000	832,480	9.0487	6.297	6.297	6.304	6.269	6.304	132,083	6.3027	-0.88%
2018-05-29	9.370	9.310	9.370	9.360	9.390	111,000	1,039,550	9.3653	6.352	6.312	6.352	6.346	6.366	163,730	6.3492	-0.11%
2018-05-28	9.380	9.310	9.380	9.290	9.380	173,000	1,614,250	9.3309	6.359	6.312	6.359	6.298	6.359	255,183	6.3259	0.75%
2018-05-25	9.310	9.250	9.310	9.250	9.350	184,000	1,716,630	9.3295	6.312	6.271	6.312	6.271	6.339	271,408	6.3249	-0.43%
2018-05-24	9.350	9.310	9.350	9.300	9.350	131,000	1,222,630	9.3331	6.339	6.312	6.339	6.305	6.339	193,231	6.3273	0.43%
2018-05-23	9.310	9.310	9.400	9.310	9.430	248,000	2,325,340	9.3764	6.312	6.312	6.373	6.312	6.393	365,811	6.3567	-0.96%
2018-05-21	9.400	9.200	9.400	9.330	9.440	156,000	1,464,820	9.3899	6.373	6.237	6.373	6.325	6.400	230,107	6.3658	0.53%
2018-05-18	9.350	9.300	9.370	9.290	9.370	106,000	988,400	9.3245	6.339	6.305	6.352	6.298	6.352	156,355	6.3215	-0.32%
2018-05-17	9.380	9.380	9.440	9.290	9.420	187,000	1,754,490	9.3823	6.359	6.359	6.400	6.298	6.386	275,833	6.3607	-0.21%
2018-05-16	9.400	9.300	9.400	9.300	9.400	107,000	997,800	9.3252	6.373	6.305	6.373	6.305	6.373	157,830	6.3220	0.64%
2018-05-15	9.340	9.340	9.400	9.320	9.400	123,000	1,152,120	9.3668	6.332	6.332	6.373	6.318	6.373	181,431	6.3502	-0.53%
2018-05-14	9.390	9.320	9.390	9.300	9.390	136,000	1,272,590	9.3573	6.366	6.318	6.366	6.305	6.366	200,606	6.3437	0.64%
2018-05-11	9.330	8.900	9.330	9.240	9.340	169,000	1,571,800	9.3006	6.325	6.034	6.325	6.264	6.332	249,283	6.3053	1.41%
2018-05-10	9.200	9.110	9.200	9.100	9.250	165,000	1,516,150	9.1888	6.237	6.176	6.237	6.169	6.271	243,382	6.2295	0.00%
2018-05-09	9.200	8.900	9.220	9.180	9.220	149,000	1,369,820	9.1934	6.237	6.034	6.251	6.224	6.251	219,782	6.2326	0.22%
2018-05-08	9.180	8.860	9.180	8.870	9.180	192,000	1,748,460	9.1066	6.224	6.007	6.224	6.013	6.224	283,209	6.1738	1.44%
2018-05-07	9.050	8.850	9.050	8.900	9.050	176,000	1,582,800	8.9932	6.135	6.000	6.135	6.034	6.135	259,608	6.0969	1.12%
2018-05-04	8.950	8.930	8.980	8.910	8.980	163,000	1,458,450	8.9475	6.068	6.054	6.088	6.040	6.088	240,432	6.0659	-0.11%
2018-05-03	8.960	8.900	9.000	8.950	8.960	146,000	1,307,000	8.9521	6.074	6.034	6.102	6.068	6.074	215,357	6.0690	-1.32%
2018-05-02	9.080	8.990	9.080	8.880	9.100	123,000	1,108,320	9.0107	6.156	6.095	6.156	6.020	6.169	181,431	6.1088	-0.22%
2018-04-30	9.100	8.220	9.100	9.000	9.100	74,000	670,400	9.0595	6.169	5.573	6.169	6.102	6.169	109,153	6.1418	0.22%
2018-04-27	9.080	8.900	9.100	9.050	9.080	78,000	707,050	9.0647	6.156	6.034	6.169	6.135	6.156	115,053	6.1454	0.22%
2018-04-26	9.060	9.060	9.150	9.020	9.100	115,000	1,043,650	9.0752	6.142	6.142	6.203	6.115	6.169	169,630	6.1525	-0.66%
2018-04-25	9.120	9.080	9.200	9.060	9.300	138,000	1,263,080	9.1528	6.183	6.156	6.237	6.142	6.305	203,556	6.2051	-0.87%
2018-04-24	9.200	8.940	9.220	9.000	9.200	166,000	1,510,890	9.1017	6.237	6.061	6.251	6.102	6.237	244,857	6.1705	3.14%
2018-04-23	8.920	8.810	8.950	8.800	9.000	132,000	1,174,910	8.9008	6.047	5.973	6.068	5.966	6.102	194,706	6.0343	0.22%
2018-04-20	8.900	8.780	9.070	8.800	9.000	127,000	1,134,980	8.9369	6.034	5.952	6.149	5.966	6.102	187,331	6.0587	-2.20%
2018-04-19	9.100	8.800	9.100	9.000	9.100	161,000	1,456,100	9.0441	6.169	5.966	6.169	6.102	6.169	237,482	6.1314	1.11%
2018-04-18	9.000	8.950	9.000	8.940	9.060	124,000	1,115,000	8.9919	6.102	6.068	6.102	6.061	6.142	182,906	6.0960	0.56%
2018-04-17	8.950	8.840	8.960	8.660	8.970	265,000	2,345,120	8.8495	6.068	5.993	6.074	5.871	6.081	390,887	5.9995	-0.22%
2018-04-16	8.970	8.810	8.970	8.500	9.000	142,000	1,251,380	8.8125	6.081	5.973	6.081	5.763	6.102	209,456	5.9744	-1.97%
2018-04-13	9.150	9.000	9.150	8.950	9.190	169,000	1,536,690	9.0928	6.203	6.102	6.203	6.068	6.230	249,283	6.1645	1.55%
2018-04-12	9.010	9.000	9.130	8.900	9.100	108,000	982,600	9.0981	6.108	6.102	6.190	6.034	6.169	159,305	6.1680	-1.31%
2018-04-11	9.130	8.880	9.130	9.000	9.130	206,000	1,870,680	9.0810	6.190	6.020	6.190	6.102	6.190	303,859	6.1564	1.78%
2018-04-10	8.970	8.750	8.970	8.720	9.000	152,000	1,354,040	8.9082	6.081	5.932	6.081	5.912	6.102	224,207	6.0392	1.24%
2018-04-09	8.860	8.600	8.860	8.490	8.860	185,000	1,604,740	8.6743	6.007	5.830	6.007	5.756	6.007	272,883	5.8807	4.24%
2018-04-06	8.500	8.410	8.500	8.300	8.500	151,000	1,271,640	8.4215	5.763	5.702	5.763	5.627	5.763	222,732	5.7093	1.80%
2018-04-04	8.350	8.200	8.350	6.450	8.540	251,000	2,068,980	8.2429	5.661	5.559	5.661	4.373	5.790	370,236	5.5883	-1.76%
2018-04-03	8.500	8.250	8.500	8.290	8.500	158,000	1,325,160	8.3871	5.763	5.593	5.763	5.620	5.763	233,057	5.6860	0.59%
2018-03-29	8.450	8.280	8.460	8.140	8.570	105,000	879,570	8.3769	5.729	5.613	5.735	5.518	5.810	154,880	5.6791	-1.40%
2018-03-28	8.570	8.210	8.570	8.210	8.780	248,000	2,105,270	8.4890	5.810	5.566	5.810	5.566	5.952	365,811	5.7551	-3.16%
2018-03-27	8.850	8.750	8.850	8.600	8.880	177,000	1,559,640	8.8115	6.000	5.932	6.000	5.830	6.020	261,083	5.9737	2.91%
2018-03-26	8.600	8.280	8.680	8.480	8.650	154,000	1,325,990	8.6103	5.830	5.613	5.885	5.749	5.864	227,157	5.8373	0.00%
2018-03-23	8.600	8.300	8.720	8.600	8.620	83,000	713,960	8.6019	5.830	5.627	5.912	5.830	5.844	122,429	5.8316	-1.38%
2018-03-22	8.720	8.350	8.720	8.220	8.720	165,000	1,430,220	8.6680	5.912	5.661	5.912	5.573	5.912	243,382	5.8764	0.69%
2018-03-21	8.660	8.450	8.660	8.450	8.660	245,000	2,117,420	8.6425	5.871	5.729	5.871	5.729	5.871	361,386	5.8592	0.70%
2018-03-20	8.600	8.390	8.650	8.560	8.600	110,000	944,400	8.5855	5.830	5.688	5.864	5.803	5.830	162,255	5.8205	-0.58%
2018-03-19	8.650	8.600	8.650	8.430	8.650	176,000	1,516,000	8.6136	5.864	5.830	5.864	5.715	5.864	259,608	5.8396	0.00%
2018-03-16	8.650	8.500	8.650	8.600	8.650	106,000	914,400	8.6264	5.864	5.763	5.864	5.830	5.864	156,355	5.8482	0.58%
2018-03-15	8.600	8.500	8.650	8.390	8.600	194,000	1,651,130	8.5110	5.830	5.763	5.864	5.688	5.830	286,159	5.7700	1.18%
2018-03-14	8.500	8.340	8.500	8.390	8.500	121,000	1,016,810	8.4034	5.763	5.654	5.763	5.688	5.763	178,480	5.6970	1.07%
2018-03-13	8.410	8.410	8.550	8.300	8.550	160,000	1,347,220	8.4201	5.702	5.702	5.796	5.627	5.796	236,007	5.7084	-1.41%
2018-03-12	8.530	8.210	8.550	8.310	8.550	184,000	1,562,660	8.4927	5.783	5.566	5.796	5.634	5.796	271,408	5.7576	0.59%
2018-03-09	8.480	8.460	8.500	8.250	8.590	277,000	2,339,530	8.4460	5.749	5.735	5.763	5.593	5.824	408,587	5.7259	1.19%
2018-03-08	8.380	8.360	8.380	8.150	8.380	164,000	1,361,070	8.2992	5.681	5.668	5.681	5.525	5.681	241,907	5.6264	2.20%
2018-03-07	8.200	8.100	8.200	8.150	8.200	40,000	327,250	8.1813	5.559	5.491	5.559	5.525	5.559	59,002	5.5464	0.00%
2018-03-06	8.200	8.020	8.200	8.060	8.300	164,000	1,334,910	8.1397	5.559	5.437	5.559	5.464	5.627	241,907	5.5183	1.36%
2018-03-05	8.090	8.010	8.100	7.950	8.100	59,000	473,150	8.0195	5.485	5.430	5.491	5.390	5.491	87,028	5.4368	1.00%
2018-03-02	8.010	8.010	8.050	7.950	8.150	124,000	994,850	8.0230	5.430	5.430	5.457	5.390	5.525	182,906	5.4391	0.13%
2018-03-01	8.000	8.000	8.100	7.920	8.000	36,000	286,950	7.9708	5.424	5.424	5.491	5.369	5.424	53,102	5.4038	1.27%
2018-02-28	7.900	7.550	7.900	7.810	7.990	39,000	304,770	7.8146	5.356	5.118	5.356	5.295	5.417	57,527	5.2979	0.38%
2018-02-27	7.870	7.600	7.870	7.590	7.870	53,000	406,060	7.6615	5.335	5.152	5.335	5.146	5.335	78,177	5.1941	3.69%
2018-02-26	7.590	7.590	7.900	7.550	7.700	68,000	516,710	7.5987	5.146	5.146	5.356	5.118	5.220	100,303	5.1515	-1.43%
2018-02-23	7.700	7.500	7.700	7.510	7.700	32,000	242,530	7.5791	5.220	5.085	5.220	5.091	5.220	47,201	5.1382	2.39%
2018-02-22	7.520	7.510	-	7.520	7.850	58,000	446,570	7.6995	5.098	5.091	-	5.098	5.322	85,553	5.2198	0.13%
2018-02-21	7.510	7.510	7.650	7.510	7.700	34,000	261,040	7.6776	5.091	5.091	5.186	5.091	5.220	50,152	5.2050	-3.10%
2018-02-20	7.750	7.510	8.000	-	-	0	0	-	5.254	5.091	5.424	-	-	0	-	0.00%
2018-02-15	7.750	7.700	7.990	7.750	7.990	17,000	135,490	7.9700	5.254	5.220	5.417	5.254	5.417	25,076	5.4032	0.52%
2018-02-14	7.710	7.700	7.980	7.710	7.800	16,000	124,710	7.7944	5.227	5.220	5.410	5.227	5.288	23,601	5.2842	0.13%
2018-02-13	7.700	7.510	7.800	7.700	7.780	44,000	341,060	7.7514	5.220	5.091	5.288	5.220	5.274	64,902	5.2550	0.00%
2018-02-12	7.700	7.700	7.950	7.660	7.980	69,000	538,000	7.7971	5.220	5.220	5.390	5.193	5.410	101,778	5.2860	0.39%
2018-02-09	7.670	7.670	8.100	7.450	7.670	36,000	272,180	7.5606	5.200	5.200	5.491	5.051	5.200	53,102	5.1256	-1.16%
2018-02-08	7.760	7.760	8.100	7.670	8.100	47,000	376,900	8.0191	5.261	5.261	5.491	5.200	5.491	69,327	5.4365	-1.90%
2018-02-07	7.910	7.910	8.100	7.910	8.100	53,000	426,670	8.0504	5.363	5.363	5.491	5.363	5.491	78,177	5.4577	-1.00%
2018-02-06	7.990	7.980	8.250	7.990	8.250	69,000	561,650	8.1399	5.417	5.410	5.593	5.417	5.593	101,778	5.5184	-1.84%
2018-02-05	8.140	8.040	8.150	8.040	8.150	35,000	284,910	8.1403	5.518	5.451	5.525	5.451	5.525	51,627	5.5187	0.37%
2018-02-02	8.110	8.090	8.300	7.850	8.150	49,000	397,020	8.1024	5.498	5.485	5.627	5.322	5.525	72,277	5.4930	1.25%
2018-02-01	8.010	7.950	8.020	8.010	8.200	43,000	350,700	8.1558	5.430	5.390	5.437	5.430	5.559	63,427	5.5292	-1.23%
2018-01-31	8.110	8.110	8.340	7.810	8.300	77,000	624,250	8.1071	5.498	5.498	5.654	5.295	5.627	113,578	5.4962	-0.86%
2018-01-30	8.180	8.140	8.310	8.110	8.320	55,000	454,580	8.2651	5.546	5.518	5.634	5.498	5.641	81,127	5.6033	-0.12%
2018-01-29	8.190	8.160	8.350	8.020	8.380	23,000	188,510	8.1961	5.552	5.532	5.661	5.437	5.681	33,926	5.5565	-0.12%
2018-01-26	8.200	8.200	8.350	8.050	8.270	68,000	560,920	8.2488	5.559	5.559	5.661	5.457	5.607	100,303	5.5923	-0.36%
2018-01-25	8.230	8.220	8.400	8.140	8.400	95,000	793,030	8.3477	5.579	5.573	5.695	5.518	5.695	140,129	5.6593	-1.08%
2018-01-24	8.320	8.300	8.420	8.310	8.420	63,000	528,200	8.3841	5.641	5.627	5.708	5.634	5.708	92,928	5.6840	-0.83%
2018-01-23	8.390	8.380	8.440	8.230	8.480	123,000	1,037,270	8.4331	5.688	5.681	5.722	5.579	5.749	181,431	5.7172	0.00%
2018-01-22	8.390	8.390	8.500	8.210	8.500	120,000	1,009,690	8.4141	5.688	5.688	5.763	5.566	5.763	177,005	5.7043	0.00%
2018-01-19	8.390	8.390	8.500	8.220	8.500	29,000	245,500	8.4655	5.688	5.688	5.763	5.573	5.763	42,776	5.7392	-0.59%
2018-01-18	8.440	8.440	8.500	8.400	8.580	75,000	640,360	8.5381	5.722	5.722	5.763	5.695	5.817	110,628	5.7884	-1.29%
2018-01-17	8.550	8.410	8.550	8.400	8.550	173,000	1,471,220	8.5042	5.796	5.702	5.796	5.695	5.796	255,183	5.7654	0.59%
2018-01-16	8.500	8.500	8.590	8.370	8.500	52,000	441,360	8.4877	5.763	5.763	5.824	5.674	5.763	76,702	5.7542	-0.58%
2018-01-15	8.550	8.500	8.560	8.500	8.580	57,000	487,000	8.5439	5.796	5.763	5.803	5.763	5.817	84,078	5.7923	0.59%
2018-01-12	8.500	8.500	8.560	8.500	8.560	79,000	675,440	8.5499	5.763	5.763	5.803	5.763	5.803	116,529	5.7963	0.00%
2018-01-11	8.500	8.500	8.550	8.500	8.600	137,000	1,171,080	8.5480	5.763	5.763	5.796	5.763	5.830	202,081	5.7951	0.95%
2018-01-10	8.420	8.410	8.450	8.420	8.500	73,000	616,780	8.4490	5.708	5.702	5.729	5.708	5.763	107,678	5.7280	0.72%
2018-01-09	8.360	8.320	8.360	8.320	8.480	50,000	421,250	8.4250	5.668	5.641	5.668	5.641	5.749	73,752	5.7117	0.48%
2018-01-08	8.320	8.320	8.400	8.300	8.650	114,000	974,000	8.5439	5.641	5.641	5.695	5.627	5.864	168,155	5.7923	0.48%
2018-01-05	8.280	8.280	8.500	8.220	8.790	144,000	1,233,420	8.5654	5.613	5.613	5.763	5.573	5.959	212,406	5.8069	-1.31%
2018-01-04	8.390	8.390	8.430	8.200	8.430	28,000	234,380	8.3707	5.688	5.688	5.715	5.559	5.715	41,301	5.6749	2.07%
2018-01-03	8.220	8.220	8.380	8.010	8.390	47,000	384,890	8.1891	5.573	5.573	5.681	5.430	5.688	69,327	5.5518	0.61%
2018-01-02	8.170	8.170	8.380	7.920	8.470	142,000	1,161,960	8.1828	5.539	5.539	5.681	5.369	5.742	209,456	5.5475	-3.54%
2017-12-29	8.470	8.440	8.470	8.370	8.590	27,000	229,130	8.4863	5.742	5.722	5.742	5.674	5.824	39,826	5.7532	1.32%
2017-12-28	8.360	8.360	8.600	8.360	9.190	177,000	1,560,770	8.8179	5.668	5.668	5.830	5.668	6.230	261,083	5.9781	0.12%
2017-12-27	8.350	8.340	8.500	7.360	8.500	242,000	1,951,390	8.0636	5.661	5.654	5.763	4.990	5.763	356,961	5.4667	14.70%
2017-12-22	7.280	7.220	7.280	7.100	7.280	56,000	404,150	7.2170	4.935	4.895	4.935	4.813	4.935	82,603	4.8927	2.82%
2017-12-21	7.080	6.800	7.080	6.190	7.080	163,000	1,083,910	6.6498	4.800	4.610	4.800	4.196	4.800	240,432	4.5082	14.56%
2017-12-20	6.180	6.180	6.290	6.000	6.190	42,000	256,480	6.1067	4.190	4.190	4.264	4.068	4.196	61,952	4.1400	4.39%
2017-12-19	5.920	5.800	5.970	5.770	6.020	27,000	161,600	5.9852	4.013	3.932	4.047	3.912	4.081	39,826	4.0576	4.59%
2017-12-18	5.660	5.660	5.890	-	-	0	0	-	3.837	3.837	3.993	-	-	0	-	0.00%
2017-12-15	5.660	4.950	5.490	5.660	5.800	47,000	270,230	5.7496	3.837	3.356	3.722	3.837	3.932	69,327	3.8979	-1.91%
2017-12-14	5.770	5.680	6.000	-	-	0	0	-	3.912	3.851	4.068	-	-	0	-	0.00%
2017-12-13	5.770	5.770	6.000	5.700	5.850	42,000	242,170	5.7660	3.912	3.912	4.068	3.864	3.966	61,952	3.9090	0.35%
2017-12-12	5.750	5.700	5.750	-	-	0	0	-	3.898	3.864	3.898	-	-	0	-	0.00%
2017-12-11	5.750	5.750	5.990	-	-	0	0	-	3.898	3.898	4.061	-	-	0	-	0.00%
2017-12-08	5.750	5.750	6.090	5.720	5.830	53,000	305,310	5.7606	3.898	3.898	4.129	3.878	3.952	78,177	3.9053	0.17%
2017-12-07	5.740	5.720	6.090	5.740	5.790	8,000	46,220	5.7775	3.891	3.878	4.129	3.891	3.925	11,800	3.9168	-0.86%
2017-12-06	5.790	5.740	6.000	-	-	0	0	-	3.925	3.891	4.068	-	-	0	-	0.00%
2017-12-05	5.790	5.740	6.000	-	-	0	0	-	3.925	3.891	4.068	-	-	0	-	0.00%
2017-12-04	5.790	5.740	6.000	-	-	0	0	-	3.925	3.891	4.068	-	-	0	-	0.00%
2017-12-01	5.790	5.740	6.000	-	-	0	0	-	3.925	3.891	4.068	-	-	0	-	0.00%
2017-11-30	5.790	5.790	6.000	5.790	5.900	14,000	82,240	5.8743	3.925	3.925	4.068	3.925	4.000	20,651	3.9824	0.00%
2017-11-29	5.790	5.790	6.000	5.790	5.800	14,000	81,160	5.7971	3.925	3.925	4.068	3.925	3.932	20,651	3.9301	0.17%
2017-11-28	5.780	5.740	6.030	-	-	0	0	-	3.919	3.891	4.088	-	-	0	-	0.00%
2017-11-27	5.780	5.780	6.020	5.760	5.780	17,000	97,960	5.7624	3.919	3.919	4.081	3.905	3.919	25,076	3.9066	0.00%
2017-11-24	5.780	5.750	5.980	-	-	0	0	-	3.919	3.898	4.054	-	-	0	-	0.00%
2017-11-23	5.780	5.770	5.900	5.770	6.030	35,000	206,410	5.8974	3.919	3.912	4.000	3.912	4.088	51,627	3.9981	-2.03%
2017-11-22	5.900	5.850	6.000	5.900	5.900	7,000	41,300	5.9000	4.000	3.966	4.068	4.000	4.000	10,325	3.9999	0.34%
2017-11-21	5.880	5.820	6.000	-	-	0	0	-	3.986	3.946	4.068	-	-	0	-	0.00%
2017-11-20	5.880	5.820	6.030	-	-	0	0	-	3.986	3.946	4.088	-	-	0	-	0.00%
2017-11-17	5.880	5.820	6.030	-	-	0	0	-	3.986	3.946	4.088	-	-	0	-	0.00%
2017-11-16	5.880	5.820	6.030	-	-	0	0	-	3.986	3.946	4.088	-	-	0	-	0.00%
2017-11-15	5.880	5.880	6.010	5.840	6.000	4,000	23,840	5.9600	3.986	3.986	4.074	3.959	4.068	5,900	4.0406	0.00%
2017-11-14	5.880	5.880	6.300	5.850	6.020	14,000	83,890	5.9921	3.986	3.986	4.271	3.966	4.081	20,651	4.0623	-2.97%
2017-11-13	6.060	6.060	6.300	6.060	6.280	14,000	86,130	6.1521	4.108	4.108	4.271	4.108	4.257	20,651	4.1708	0.00%
2017-11-10	6.060	6.060	6.300	-	-	0	0	-	4.108	4.108	4.271	-	-	0	-	0.00%
2017-11-09	6.060	6.060	6.300	-	-	0	0	-	4.108	4.108	4.271	-	-	0	-	0.00%
2017-11-08	6.060	6.060	6.690	-	-	0	0	-	4.108	4.108	4.535	-	-	0	-	0.00%
2017-11-07	6.060	6.010	6.690	-	-	0	0	-	4.108	4.074	4.535	-	-	0	-	0.00%
2017-11-06	6.060	6.060	6.390	6.060	6.100	4,000	24,360	6.0900	4.108	4.108	4.332	4.108	4.135	5,900	4.1287	0.50%
2017-11-03	6.030	6.030	6.370	5.870	6.010	12,000	71,820	5.9850	4.088	4.088	4.319	3.980	4.074	17,701	4.0575	0.33%
2017-11-02	6.010	5.970	6.250	6.010	6.010	8,000	48,080	6.0100	4.074	4.047	4.237	4.074	4.074	11,800	4.0745	0.84%
2017-11-01	5.960	5.910	6.300	-	-	0	0	-	4.041	4.007	4.271	-	-	0	-	0.00%
2017-10-31	5.960	5.950	6.260	-	-	0	0	-	4.041	4.034	4.244	-	-	0	-	0.00%
2017-10-30	5.960	5.960	6.070	5.900	6.080	12,000	71,360	5.9467	4.041	4.041	4.115	4.000	4.122	17,701	4.0315	0.17%
2017-10-27	5.950	5.950	6.300	5.950	5.950	3,000	17,850	5.9500	4.034	4.034	4.271	4.034	4.034	4,425	4.0338	-1.00%
2017-10-26	6.010	6.010	6.130	6.010	6.060	49,000	296,010	6.0410	4.074	4.074	4.156	4.074	4.108	72,277	4.0955	0.00%
2017-10-25	6.010	6.010	6.390	6.000	6.010	2,000	12,010	6.0050	4.074	4.074	4.332	4.068	4.074	2,950	4.0711	0.00%
2017-10-24	6.010	6.000	6.440	-	-	0	0	-	4.074	4.068	4.366	-	-	0	-	0.00%
2017-10-23	6.010	6.010	6.190	6.000	6.010	59,000	354,560	6.0095	4.074	4.074	4.196	4.068	4.074	87,028	4.0741	-1.15%
2017-10-20	6.080	6.000	6.550	-	-	0	0	-	4.122	4.068	4.441	-	-	0	-	0.00%
2017-10-19	6.080	5.800	6.390	-	-	0	0	-	4.122	3.932	4.332	-	-	0	-	0.00%
2017-10-18	6.080	5.370	6.550	-	-	0	0	-	4.122	3.641	4.441	-	-	0	-	0.00%
2017-10-17	6.080	5.310	6.550	-	-	0	0	-	4.122	3.600	4.441	-	-	0	-	0.00%
2017-10-16	6.080	5.310	6.550	-	-	0	0	-	4.122	3.600	4.441	-	-	0	-	0.00%
2017-10-13	6.080	6.080	6.570	5.980	6.100	8,000	48,570	6.0713	4.122	4.122	4.454	4.054	4.135	11,800	4.1160	-0.33%
2017-10-12	6.100	5.400	6.570	-	-	0	0	-	4.135	3.661	4.454	-	-	0	-	0.00%
2017-10-11	6.100	6.100	6.160	6.090	6.180	90,000	551,870	6.1319	4.135	4.135	4.176	4.129	4.190	132,754	4.1571	-1.13%
2017-10-10	6.170	6.000	6.570	-	-	0	0	-	4.183	4.068	4.454	-	-	0	-	0.00%
2017-10-09	6.170	6.110	6.160	6.110	6.180	25,000	154,270	6.1708	4.183	4.142	4.176	4.142	4.190	36,876	4.1835	-0.16%
2017-10-06	6.180	6.180	6.280	6.140	6.190	59,000	364,580	6.1793	4.190	4.190	4.257	4.163	4.196	87,028	4.1892	-0.16%
2017-10-04	6.190	6.190	6.570	6.190	6.190	8,000	49,520	6.1900	4.196	4.196	4.454	4.196	4.196	11,800	4.1965	0.00%
2017-10-03	6.190	6.190	6.440	6.180	6.190	7,000	43,310	6.1871	4.196	4.196	4.366	4.190	4.196	10,325	4.1945	0.16%
2017-09-29	6.180	6.170	6.560	-	-	0	0	-	4.190	4.183	4.447	-	-	0	-	0.00%
2017-09-28	6.180	6.170	6.560	-	-	0	0	-	4.190	4.183	4.447	-	-	0	-	0.00%
2017-09-27	6.180	6.180	6.540	6.170	6.170	2,000	12,340	6.1700	4.190	4.190	4.434	4.183	4.183	2,950	4.1829	0.32%
2017-09-26	6.160	6.160	6.440	-	-	0	0	-	4.176	4.176	4.366	-	-	0	-	0.00%
2017-09-25	6.160	6.160	6.170	6.150	6.170	157,000	967,060	6.1596	4.176	4.176	4.183	4.169	4.183	231,582	4.1759	0.00%
2017-09-22	6.160	6.160	6.390	6.150	6.160	50,000	307,980	6.1596	4.176	4.176	4.332	4.169	4.176	73,752	4.1759	0.00%
2017-09-21	6.160	6.150	6.540	-	-	0	0	-	4.176	4.169	4.434	-	-	0	-	0.00%
2017-09-20	6.160	6.160	6.450	6.160	6.200	10,000	61,960	6.1960	4.176	4.176	4.373	4.176	4.203	14,750	4.2006	-0.65%
2017-09-19	6.200	6.200	6.450	-	-	0	0	-	4.203	4.203	4.373	-	-	0	-	0.81%
2017-09-18	6.150	6.150	6.300	6.120	6.160	64,000	393,270	6.1448	4.169	4.169	4.271	4.149	4.176	94,403	4.1659	0.65%
2017-09-15	6.110	6.110	6.450	6.110	6.110	7,000	42,770	6.1100	4.142	4.142	4.373	4.142	4.142	10,325	4.1422	-0.16%
2017-09-14	6.120	6.120	6.440	6.120	6.120	14,000	85,680	6.1200	4.149	4.149	4.366	4.149	4.149	20,651	4.1490	-0.16%
2017-09-13	6.130	6.130	6.440	6.130	6.130	12,000	73,560	6.1300	4.156	4.156	4.366	4.156	4.156	17,701	4.1558	-0.33%
2017-09-12	6.150	6.150	6.410	6.100	6.440	199,000	1,232,760	6.1948	4.169	4.169	4.346	4.135	4.366	293,534	4.1997	-0.81%
2017-09-11	6.200	6.200	6.250	6.200	6.250	3,000	18,650	6.2167	4.203	4.203	4.237	4.203	4.237	4,425	4.2146	0.00%
2017-09-08	6.200	6.200	6.350	6.200	6.490	392,000	2,480,860	6.3287	4.203	4.203	4.305	4.203	4.400	578,218	4.2905	-11.43%
2017-09-07	7.000	6.400	7.000	5.250	7.150	2,000	12,400	6.2000	4.746	4.339	4.746	3.559	4.847	2,950	4.2033	6.87%
2017-09-06	6.550	6.550	7.160	6.550	6.740	4,000	26,430	6.6075	4.441	4.441	4.854	4.441	4.569	5,900	4.4795	0.00%
2017-09-05	6.550	6.200	7.160	-	-	0	0	-	4.441	4.203	4.854	-	-	0	-	0.00%
2017-09-04	6.550	5.800	7.100	-	-	0	0	-	4.441	3.932	4.813	-	-	0	-	0.00%
2017-09-01	6.550	6.170	7.160	-	-	0	0	-	4.441	4.183	4.854	-	-	0	-	0.00%
2017-08-31	6.550	6.160	7.160	-	-	0	0	-	4.441	4.176	4.854	-	-	0	-	0.00%
2017-08-30	6.550	6.210	7.160	6.210	6.550	24,000	154,530	6.4388	4.441	4.210	4.854	4.210	4.441	35,401	4.3651	-1.50%
2017-08-29	6.650	6.280	7.500	6.140	6.650	41,000	255,390	6.2290	4.508	4.257	5.085	4.163	4.508	60,477	4.2229	4.23%
2017-08-28	6.380	6.370	6.860	-	-	0	0	-	4.325	4.319	4.651	-	-	0	-	0.00%
2017-08-25	6.380	6.380	6.620	6.310	6.390	18,000	114,880	6.3822	4.325	4.325	4.488	4.278	4.332	26,551	4.3268	0.00%
2017-08-24	6.380	6.380	6.600	6.380	6.380	1,000	6,380	6.3800	4.325	4.325	4.474	4.325	4.325	1,475	4.3253	0.16%
2017-08-22	6.370	6.370	7.980	-	-	0	0	-	4.319	4.319	5.410	-	-	0	-	0.31%
2017-08-21	6.350	6.350	6.790	6.320	6.770	38,000	256,700	6.7553	4.305	4.305	4.603	4.285	4.590	56,052	4.5797	0.63%
2017-08-18	6.310	6.320	6.570	6.300	6.670	16,000	105,230	6.5769	4.278	4.285	4.454	4.271	4.522	23,601	4.4588	-4.39%
2017-08-17	6.600	6.600	7.800	-	-	0	0	-	4.474	4.474	5.288	-	-	0	-	0.00%
2017-08-16	6.600	6.600	7.810	-	-	0	0	-	4.474	4.474	5.295	-	-	0	-	0.00%
2017-08-15	6.600	6.600	7.540	-	-	0	0	-	4.474	4.474	5.112	-	-	0	-	0.61%
2017-08-14	6.560	6.560	8.170	-	-	0	0	-	4.447	4.447	5.539	-	-	0	-	2.50%
2017-08-11	6.400	6.400	7.990	6.360	6.360	6,000	38,160	6.3600	4.339	4.339	5.417	4.312	4.312	8,850	4.3117	3.90%
2017-08-10	6.160	6.010	6.810	6.160	6.820	41,000	276,720	6.7493	4.176	4.074	4.617	4.176	4.624	60,477	4.5756	-9.68%
2017-08-09	6.820	6.820	7.390	6.800	6.810	4,000	27,220	6.8050	4.624	4.624	5.010	4.610	4.617	5,900	4.6134	-7.96%
2017-08-08	7.410	6.800	7.410	-	-	0	0	-	5.024	4.610	5.024	-	-	0	-	-0.27%
2017-08-07	7.430	6.190	7.430	-	-	0	0	-	5.037	4.196	5.037	-	-	0	-	-0.27%
2017-08-04	7.450	6.190	7.510	-	-	0	0	-	5.051	4.196	5.091	-	-	0	-	0.00%
2017-08-03	7.450	6.170	7.450	-	-	0	0	-	5.051	4.183	5.051	-	-	0	-	-0.40%
2017-08-02	7.480	6.170	7.480	7.480	7.490	118,000	883,790	7.4897	5.071	4.183	5.071	5.071	5.078	174,055	5.0776	0.81%
2017-08-01	7.420	6.210	7.420	-	-	0	0	-	5.030	4.210	5.030	-	-	0	-	-0.80%
2017-07-31	7.480	6.300	7.480	-	-	0	0	-	5.071	4.271	5.071	-	-	0	-	-0.66%
2017-07-28	7.530	6.400	7.580	-	-	0	0	-	5.105	4.339	5.139	-	-	0	-	0.00%
2017-07-27	7.530	6.820	7.650	-	-	0	0	-	5.105	4.624	5.186	-	-	0	-	0.00%
2017-07-26	7.530	6.920	7.530	7.540	7.540	1,000	7,540	7.5400	5.105	4.691	5.105	5.112	5.112	1,475	5.1117	1.07%
2017-07-25	7.450	6.610	7.450	-	-	0	0	-	5.051	4.481	5.051	-	-	0	-	-0.67%
2017-07-24	7.500	7.200	7.500	7.640	7.640	1,000	7,640	7.6400	5.085	4.881	5.085	5.180	5.180	1,475	5.1795	-2.22%
2017-07-21	7.670	7.100	7.670	7.660	7.700	4,000	30,710	7.6775	5.200	4.813	5.200	5.193	5.220	5,900	5.2049	12.79%
2017-07-20	6.800	6.800	7.330	6.610	6.800	4,000	26,630	6.6575	4.610	4.610	4.969	4.481	4.610	5,900	4.5134	0.44%
2017-07-19	6.770	6.770	7.500	6.620	6.650	18,000	119,520	6.6400	4.590	4.590	5.085	4.488	4.508	26,551	4.5016	1.80%
2017-07-18	6.650	6.600	6.660	6.600	6.680	11,000	72,730	6.6118	4.508	4.474	4.515	4.474	4.529	16,225	4.4825	-1.04%
2017-07-17	6.720	6.650	6.790	6.720	7.010	76,000	524,560	6.9021	4.556	4.508	4.603	4.556	4.752	112,103	4.6793	-4.14%
2017-07-14	7.010	7.010	7.500	7.010	7.580	43,000	323,370	7.5202	4.752	4.752	5.085	4.752	5.139	63,427	5.0983	-3.97%
2017-07-13	7.300	7.180	7.300	-	-	0	0	-	4.949	4.868	4.949	-	-	0	-	0.00%
2017-07-12	7.300	7.300	7.480	7.120	7.400	32,000	233,450	7.2953	4.949	4.949	5.071	4.827	5.017	47,201	4.9458	-2.67%
2017-07-11	7.500	7.210	8.190	-	-	0	0	-	5.085	4.888	5.552	-	-	0	-	0.00%
2017-07-10	7.500	7.500	7.930	7.500	7.930	20,000	154,780	7.7390	5.085	5.085	5.376	5.085	5.376	29,501	5.2466	-4.82%
2017-07-07	7.880	7.880	8.200	7.840	7.850	2,000	15,690	7.8450	5.342	5.342	5.559	5.315	5.322	2,950	5.3185	-2.11%
2017-07-06	8.050	7.700	8.050	-	-	0	0	-	5.457	5.220	5.457	-	-	0	-	-2.66%
2017-07-05	8.270	7.300	8.270	8.290	8.300	31,000	257,280	8.2994	5.607	4.949	5.607	5.620	5.627	45,726	5.6265	6.03%
2017-07-04	7.800	7.800	8.250	7.780	7.780	3,000	23,340	7.7800	5.288	5.288	5.593	5.274	5.274	4,425	5.2744	0.78%
2017-07-03	7.740	7.000	8.240	-	-	0	0	-	5.247	4.746	5.586	-	-	0	-	0.00%
2017-06-30	7.740	7.300	7.740	-	-	0	0	-	5.247	4.949	5.247	-	-	0	-	0.00%
2017-06-29	7.740	7.700	8.000	7.740	8.090	201,000	1,607,010	7.9951	5.247	5.220	5.424	5.247	5.485	296,484	5.4202	-2.03%
2017-06-28	7.900	7.450	7.900	7.450	8.100	389,000	3,101,150	7.9721	5.356	5.051	5.356	5.051	5.491	573,792	5.4047	-1.00%
2017-06-27	7.980	7.980	8.220	7.980	8.200	492,000	3,996,320	8.1226	5.410	5.410	5.573	5.410	5.559	725,722	5.5067	-2.92%
2017-06-26	8.220	8.220	8.260	8.220	8.270	684,000	5,642,510	8.2493	5.573	5.573	5.600	5.573	5.607	1,008,931	5.5926	-0.48%
2017-06-23	8.260	8.260	8.350	8.250	8.290	734,000	6,070,800	8.2708	5.600	5.600	5.661	5.593	5.620	1,082,683	5.6072	-0.72%
2017-06-22	8.320	8.250	8.320	8.240	8.320	815,000	6,727,930	8.2551	5.641	5.593	5.641	5.586	5.641	1,202,162	5.5965	1.09%
2017-06-21	8.230	8.230	8.290	8.230	8.250	657,000	5,416,860	8.2448	5.579	5.579	5.620	5.579	5.593	969,104	5.5896	0.00%
2017-06-20	8.230	8.230	8.280	8.230	8.280	919,000	7,572,170	8.2396	5.579	5.579	5.613	5.579	5.613	1,355,566	5.5860	0.12%
2017-06-19	8.220	8.220	8.280	8.210	8.260	1,007,000	8,281,520	8.2240	5.573	5.573	5.613	5.566	5.600	1,485,370	5.5754	0.24%
2017-06-16	8.200	8.200	8.250	8.160	8.250	591,000	4,850,910	8.2080	5.559	5.559	5.593	5.532	5.593	871,751	5.5646	-0.36%
2017-06-15	8.230	8.230	8.300	8.210	8.300	667,000	5,486,590	8.2258	5.579	5.579	5.627	5.566	5.627	983,855	5.5766	0.49%
2017-06-14	8.190	8.190	8.340	8.190	8.260	894,000	7,339,980	8.2103	5.552	5.552	5.654	5.552	5.600	1,318,690	5.5661	0.37%
2017-06-13	8.160	8.160	8.270	8.160	8.270	644,000	5,268,500	8.1809	5.532	5.532	5.607	5.532	5.607	949,929	5.5462	0.12%
2017-06-12	8.150	8.150	8.190	8.100	8.200	787,000	6,417,140	8.1539	5.525	5.525	5.552	5.491	5.559	1,160,860	5.5279	0.62%
2017-06-09	8.100	8.050	8.140	8.050	8.100	555,000	4,493,350	8.0961	5.491	5.457	5.518	5.457	5.491	818,650	5.4887	0.62%
2017-06-08	8.050	8.050	8.230	8.050	8.220	204,000	1,647,930	8.0781	5.457	5.457	5.579	5.457	5.573	300,909	5.4765	-2.31%
2017-06-07	8.240	8.000	8.650	7.100	8.690	78,000	619,360	7.9405	5.586	5.424	5.864	4.813	5.891	115,053	5.3832	-0.48%
2017-06-06	8.280	8.200	8.280	8.280	8.280	2,000	16,560	8.2800	5.613	5.559	5.613	5.613	5.613	2,950	5.6134	3.50%
2017-06-05	8.000	7.970	8.110	7.800	8.010	22,000	174,480	7.9309	5.424	5.403	5.498	5.288	5.430	32,451	5.3767	2.56%
2017-06-02	7.800	7.800	9.110	-	-	0	0	-	5.288	5.288	6.176	-	-	0	-	0.00%
2017-06-01	7.800	7.750	7.800	7.680	8.000	43,000	335,360	7.7991	5.288	5.254	5.288	5.207	5.424	63,427	5.2873	1.30%
2017-05-31	7.700	7.700	8.800	7.700	7.960	70,850	559,621	7.8987	5.220	5.220	5.966	5.220	5.396	104,507	5.3549	0.00%
2017-05-29	7.700	7.520	7.900	-	-	0	0	-	5.220	5.098	5.356	-	-	0	-	0.00%
2017-05-26	7.700	7.700	8.140	7.510	7.930	81,000	634,590	7.8344	5.220	5.220	5.518	5.091	5.376	119,479	5.3113	-2.53%
2017-05-25	7.900	7.530	7.900	7.390	7.900	48,000	363,120	7.5650	5.356	5.105	5.356	5.010	5.356	70,802	5.1287	4.50%
2017-05-24	7.560	7.560	7.600	7.350	7.590	132,000	992,600	7.5197	5.125	5.125	5.152	4.983	5.146	194,706	5.0979	-0.13%
2017-05-23	7.570	7.570	7.780	7.510	7.990	103,000	804,260	7.8083	5.132	5.132	5.274	5.091	5.417	151,930	5.2936	-2.95%
2017-05-22	7.800	7.800	8.180	7.030	8.250	176,000	1,417,030	8.0513	5.288	5.288	5.546	4.766	5.593	259,608	5.4583	-7.14%
2017-05-19	8.400	8.250	8.500	-	-	0	0	-	5.695	5.593	5.763	-	-	0	-	0.00%
2017-05-18	8.400	8.400	8.500	8.200	8.250	28,000	230,370	8.2275	5.695	5.695	5.763	5.559	5.593	41,301	5.5778	2.44%
2017-05-17	8.200	8.200	8.210	8.000	8.200	32,000	257,790	8.0559	5.559	5.559	5.566	5.424	5.559	47,201	5.4615	2.12%
2017-05-16	8.030	8.030	8.200	8.030	8.200	14,000	113,110	8.0793	5.444	5.444	5.559	5.444	5.559	20,651	5.4773	-2.07%
2017-05-15	8.200	8.200	8.490	-	-	0	0	-	5.559	5.559	5.756	-	-	0	-	2.24%
2017-05-12	8.020	8.020	8.070	8.010	8.080	23,000	184,680	8.0296	5.437	5.437	5.471	5.430	5.478	33,926	5.4436	0.00%
2017-05-11	8.020	8.020	8.200	8.010	8.200	11,000	88,870	8.0791	5.437	5.437	5.559	5.430	5.559	16,225	5.4772	0.75%
2017-05-10	7.960	7.960	8.080	7.960	8.190	91,000	734,460	8.0710	5.396	5.396	5.478	5.396	5.552	134,229	5.4717	-3.05%
2017-05-09	8.210	8.210	8.220	8.100	8.390	42,000	345,490	8.2260	5.566	5.566	5.573	5.491	5.688	61,952	5.5767	-2.38%
2017-05-08	8.410	8.100	8.410	-	-	0	0	-	5.702	5.491	5.702	-	-	0	-	0.00%
2017-05-05	8.410	-	8.590	8.410	8.410	20,000	168,200	8.4100	5.702	-	5.824	5.702	5.702	29,501	5.7015	0.00%
2017-05-04	8.410	8.300	8.410	8.300	8.420	29,000	243,300	8.3897	5.702	5.627	5.702	5.627	5.708	42,776	5.6877	3.19%
2017-05-02	8.150	8.150	8.270	8.000	8.330	27,000	220,720	8.1748	5.525	5.525	5.607	5.424	5.647	39,826	5.5421	-2.04%
2017-04-28	8.320	8.320	8.570	8.320	8.330	14,000	116,520	8.3229	5.641	5.641	5.810	5.641	5.647	20,651	5.6424	0.00%
2017-04-27	8.320	8.320	9.210	8.280	8.630	27,000	227,500	8.4259	5.641	5.641	6.244	5.613	5.851	39,826	5.7123	-0.95%
2017-04-26	8.400	8.400	9.220	8.250	8.500	82,000	689,500	8.4085	5.695	5.695	6.251	5.593	5.763	120,954	5.7005	0.00%
2017-04-25	8.400	8.400	8.520	8.200	8.300	34,000	280,730	8.2568	5.695	5.695	5.776	5.559	5.627	50,152	5.5976	1.20%
2017-04-24	8.300	8.300	8.500	8.270	8.500	20,000	168,220	8.4110	5.627	5.627	5.763	5.607	5.763	29,501	5.7022	-1.19%
2017-04-21	8.400	8.400	8.530	8.400	8.550	27,000	230,100	8.5222	5.695	5.695	5.783	5.695	5.796	39,826	5.7776	-1.75%
2017-04-20	8.550	8.550	8.700	-	-	0	0	-	5.796	5.796	5.898	-	-	0	-	0.59%
2017-04-19	8.500	8.500	8.590	8.420	8.560	13,000	109,810	8.4469	5.763	5.763	5.824	5.708	5.803	19,176	5.7266	0.95%
2017-04-18	8.420	8.500	8.900	-	-	0	0	-	5.708	5.763	6.034	-	-	0	-	0.84%
2017-04-13	8.350	8.250	8.350	8.250	8.450	16,000	133,810	8.3631	5.661	5.593	5.661	5.593	5.729	23,601	5.6697	1.71%
2017-04-12	8.210	8.200	8.490	8.210	8.370	36,000	298,960	8.3044	5.566	5.559	5.756	5.566	5.674	53,102	5.6300	-3.41%
2017-04-11	8.500	8.500	8.570	8.030	8.670	56,000	474,700	8.4768	5.763	5.763	5.810	5.444	5.878	82,603	5.7468	0.71%
2017-04-10	8.440	8.400	8.600	8.360	8.460	64,000	538,810	8.4189	5.722	5.695	5.830	5.668	5.735	94,403	5.7076	0.48%
2017-04-07	8.400	8.300	8.500	-	-	0	0	-	5.695	5.627	5.763	-	-	0	-	0.00%
2017-04-06	8.400	8.330	8.550	8.270	8.550	33,000	275,970	8.3627	5.695	5.647	5.796	5.607	5.796	48,676	5.6695	-1.75%
2017-04-05	8.550	8.460	8.750	8.330	8.930	43,000	366,530	8.5240	5.796	5.735	5.932	5.647	6.054	63,427	5.7788	-4.36%
2017-04-03	8.940	8.100	8.940	-	-	0	0	-	6.061	5.491	6.061	-	-	0	-	-0.11%
2017-03-31	8.950	8.740	8.950	-	-	0	0	-	6.068	5.925	6.068	-	-	0	-	0.00%
2017-03-30	8.950	8.950	9.100	8.670	9.000	50,000	442,830	8.8566	6.068	6.068	6.169	5.878	6.102	73,752	6.0043	-1.65%
2017-03-29	9.100	9.160	9.320	8.700	9.250	99,000	904,330	9.1346	6.169	6.210	6.318	5.898	6.271	146,029	6.1928	-3.09%
2017-03-28	9.390	9.390	9.410	9.370	9.410	79,000	742,090	9.3935	6.366	6.366	6.379	6.352	6.379	116,529	6.3683	0.75%
2017-03-27	9.320	9.320	9.580	9.260	9.600	253,000	2,386,450	9.4326	6.318	6.318	6.495	6.278	6.508	373,186	6.3948	2.42%
2017-03-24	9.100	9.100	9.270	9.000	9.300	210,000	1,928,170	9.1818	6.169	6.169	6.285	6.102	6.305	309,759	6.2247	1.34%
2017-03-23	8.980	8.980	9.300	8.650	9.000	29,000	258,460	8.9124	6.088	6.088	6.305	5.864	6.102	42,776	6.0421	3.82%
2017-03-22	8.650	8.650	8.930	8.530	8.730	25,000	215,680	8.6272	5.864	5.864	6.054	5.783	5.918	36,876	5.8488	1.41%
2017-03-21	8.530	8.380	8.610	8.350	8.610	67,000	571,680	8.5325	5.783	5.681	5.837	5.661	5.837	98,828	5.7846	2.65%
2017-03-20	8.310	8.310	8.600	8.000	8.470	44,000	368,210	8.3684	5.634	5.634	5.830	5.424	5.742	64,902	5.6733	0.12%
2017-03-17	8.300	8.300	8.420	8.020	8.400	70,000	577,530	8.2504	5.627	5.627	5.708	5.437	5.695	103,253	5.5933	1.72%
2017-03-16	8.160	8.160	8.180	8.060	8.260	97,000	795,270	8.1987	5.532	5.532	5.546	5.464	5.600	143,079	5.5582	-1.21%
2017-03-15	8.260	8.260	8.310	8.150	8.300	40,000	330,170	8.2543	5.600	5.600	5.634	5.525	5.627	59,002	5.5959	-1.31%
2017-03-14	8.370	8.320	8.400	8.090	8.390	37,000	308,490	8.3376	5.674	5.641	5.695	5.485	5.688	54,577	5.6524	0.97%
2017-03-13	8.290	8.250	8.420	8.180	8.290	110,000	905,575	8.2325	5.620	5.593	5.708	5.546	5.620	162,255	5.5812	0.73%
2017-03-10	8.230	8.230	8.320	8.200	8.500	55,000	455,830	8.2878	5.579	5.579	5.641	5.559	5.763	81,127	5.6187	-0.84%
2017-03-09	8.300	8.300	8.420	8.100	8.500	63,000	523,830	8.3148	5.627	5.627	5.708	5.491	5.763	92,928	5.6370	-2.47%
2017-03-08	8.510	8.510	8.590	8.510	8.520	7,000	59,580	8.5114	5.769	5.769	5.824	5.769	5.776	10,325	5.7703	0.24%
2017-03-07	8.490	8.450	8.510	8.450	8.500	18,000	152,640	8.4800	5.756	5.729	5.769	5.729	5.763	26,551	5.7490	-0.12%
2017-03-06	8.500	8.500	8.630	8.500	8.690	18,000	155,850	8.6583	5.763	5.763	5.851	5.763	5.891	26,551	5.8699	-2.19%
2017-03-03	8.690	8.690	9.760	8.500	8.690	515,000	4,267,180	8.2858	5.891	5.891	6.617	5.763	5.891	759,648	5.6173	3.08%
2017-03-02	8.430	8.360	8.430	8.340	8.500	558,000	4,615,360	8.2713	5.715	5.668	5.715	5.654	5.763	823,075	5.6075	1.57%
2017-03-01	8.300	8.300	8.410	8.300	8.680	478,000	3,943,290	8.2496	5.627	5.627	5.702	5.627	5.885	705,071	5.5928	0.12%
2017-02-28	8.290	8.280	8.430	8.280	8.290	10,000	82,820	8.2820	5.620	5.613	5.715	5.613	5.620	14,750	5.6147	0.12%
2017-02-27	8.280	8.280	8.800	8.110	8.380	19,000	156,290	8.2258	5.613	5.613	5.966	5.498	5.681	28,026	5.5766	-0.84%
2017-02-24	8.350	8.350	8.400	8.350	8.350	12,566	104,875	8.3459	5.661	5.661	5.695	5.661	5.661	18,535	5.6581	-2.11%
2017-02-23	8.530	8.350	8.540	8.320	8.740	32,000	267,000	8.3438	5.783	5.661	5.790	5.641	5.925	47,201	5.6566	2.52%
2017-02-22	8.320	8.320	8.330	8.300	8.350	38,000	316,890	8.3392	5.641	5.641	5.647	5.627	5.661	56,052	5.6535	-0.24%
2017-02-21	8.340	8.340	9.230	8.320	8.340	4,000	33,310	8.3275	5.654	5.654	6.257	5.641	5.654	5,900	5.6456	-0.48%
2017-02-20	8.380	8.380	8.460	8.220	8.580	134,000	1,130,790	8.4387	5.681	5.681	5.735	5.573	5.817	197,656	5.7210	-2.22%
2017-02-17	8.570	8.530	8.680	8.480	8.680	75,000	643,870	8.5849	5.810	5.783	5.885	5.749	5.885	110,628	5.8201	-1.27%
2017-02-16	8.680	8.680	8.840	8.390	8.980	44,000	381,320	8.6664	5.885	5.885	5.993	5.688	6.088	64,902	5.8753	-1.70%
2017-02-15	8.830	8.800	8.930	8.800	9.200	50,000	451,320	9.0264	5.986	5.966	6.054	5.966	6.237	73,752	6.1194	0.34%
2017-02-14	8.800	8.800	9.000	8.800	8.920	12,000	105,830	8.8192	5.966	5.966	6.102	5.966	6.047	17,701	5.9789	-0.11%
2017-02-13	8.810	8.810	8.940	8.800	8.810	8,000	70,430	8.8038	5.973	5.973	6.061	5.966	5.973	11,800	5.9685	-2.22%
2017-02-10	9.010	9.010	9.100	8.900	9.100	109,000	987,430	9.0590	6.108	6.108	6.169	6.034	6.169	160,780	6.1415	-1.53%
2017-02-09	9.150	9.150	9.310	9.100	9.210	6,000	54,980	9.1633	6.203	6.203	6.312	6.169	6.244	8,850	6.2122	-0.65%
2017-02-08	9.210	9.210	9.300	9.210	9.320	9,000	83,050	9.2278	6.244	6.244	6.305	6.244	6.318	13,275	6.2559	-1.18%
2017-02-07	9.320	9.320	9.350	9.200	9.350	16,000	148,810	9.3006	6.318	6.318	6.339	6.237	6.339	23,601	6.3053	0.22%
2017-02-06	9.300	9.300	9.400	9.110	9.320	44,000	403,930	9.1802	6.305	6.305	6.373	6.176	6.318	64,902	6.2237	-0.64%
2017-02-03	9.360	9.150	9.380	9.010	9.370	7,300	66,963	9.1730	6.346	6.203	6.359	6.108	6.352	10,768	6.2188	1.85%
2017-02-02	9.190	9.080	9.300	8.960	9.190	28,000	255,010	9.1075	6.230	6.156	6.305	6.074	6.230	41,301	6.1744	-0.54%
2017-02-01	9.240	9.240	9.310	8.950	9.310	24,000	222,140	9.2558	6.264	6.264	6.312	6.068	6.312	35,401	6.2750	1.32%
2017-01-27	9.120	9.120	9.370	9.090	9.320	60,000	550,680	9.1780	6.183	6.183	6.352	6.163	6.318	88,503	6.2222	-0.76%
2017-01-26	9.190	9.090	9.200	8.600	9.200	86,000	760,980	8.8486	6.230	6.163	6.237	5.830	6.237	126,854	5.9989	4.08%
2017-01-25	8.830	8.830	8.980	8.570	9.040	77,000	679,780	8.8283	5.986	5.986	6.088	5.810	6.129	113,578	5.9851	-2.54%
2017-01-24	9.060	9.060	9.200	9.000	9.170	128,000	1,167,270	9.1193	6.142	6.142	6.237	6.102	6.217	188,806	6.1824	-1.74%
2017-01-23	9.220	9.120	9.250	9.040	9.220	37,000	338,700	9.1541	6.251	6.183	6.271	6.129	6.251	54,577	6.2059	1.21%
2017-01-20	9.110	9.040	9.120	8.910	9.110	33,000	298,390	9.0421	6.176	6.129	6.183	6.040	6.176	48,676	6.1301	-0.33%
2017-01-19	9.140	9.050	9.150	8.910	9.150	37,000	334,460	9.0395	6.196	6.135	6.203	6.040	6.203	54,577	6.1283	1.90%
2017-01-18	8.970	8.970	9.120	8.880	9.230	60,000	543,770	9.0628	6.081	6.081	6.183	6.020	6.257	88,503	6.1441	0.22%
2017-01-17	8.950	8.930	9.040	8.800	9.000	136,000	1,209,100	8.8904	6.068	6.054	6.129	5.966	6.102	200,606	6.0272	0.79%
2017-01-16	8.880	8.840	8.950	8.590	9.120	163,000	1,430,440	8.7757	6.020	5.993	6.068	5.824	6.183	240,432	5.9495	-3.48%
2017-01-13	9.200	9.200	9.270	8.960	9.270	115,000	1,049,898	9.1295	6.237	6.237	6.285	6.074	6.285	169,630	6.1893	3.25%
2017-01-12	8.910	8.900	8.930	8.830	9.010	98,000	877,110	8.9501	6.040	6.034	6.054	5.986	6.108	144,554	6.0677	0.11%
2017-01-11	8.900	8.900	8.910	8.800	8.950	108,000	960,580	8.8943	6.034	6.034	6.040	5.966	6.068	159,305	6.0298	1.14%
2017-01-10	8.800	8.800	8.840	8.450	8.840	184,422	1,610,510	8.7327	5.966	5.966	5.993	5.729	5.993	272,031	5.9203	3.29%
2017-01-09	8.520	8.480	8.530	8.010	8.530	165,000	1,364,290	8.2684	5.776	5.749	5.783	5.430	5.783	243,382	5.6055	6.23%
2017-01-06	8.020	7.980	8.020	7.970	8.310	601,500	4,840,525	8.0474	5.437	5.410	5.437	5.403	5.634	887,239	5.4557	0.12%
2017-01-05	8.010	7.920	8.010	7.930	8.630	614,000	4,958,760	8.0762	5.430	5.369	5.430	5.376	5.851	905,678	5.4752	-2.91%
2017-01-04	8.250	8.150	8.250	8.160	8.790	217,000	1,838,310	8.4715	5.593	5.525	5.593	5.532	5.959	320,085	5.7432	-4.07%
2017-01-03	8.600	8.570	8.650	8.400	8.800	218,000	1,883,460	8.6397	5.830	5.810	5.864	5.695	5.966	321,560	5.8573	1.30%
2016-12-30	8.490	8.480	8.500	8.400	8.760	553,000	4,753,330	8.5955	5.756	5.749	5.763	5.695	5.939	815,700	5.8273	-3.19%
2016-12-29	8.770	8.770	8.860	8.670	9.350	624,000	5,494,770	8.8057	5.946	5.946	6.007	5.878	6.339	920,428	5.9698	-1.24%
2016-12-28	8.880	8.810	8.880	8.730	8.960	186,000	1,647,900	8.8597	6.020	5.973	6.020	5.918	6.074	274,358	6.0064	0.45%
2016-12-23	8.840	8.820	8.840	8.760	8.870	663,000	5,847,480	8.8197	5.993	5.979	5.993	5.939	6.013	977,955	5.9793	0.23%
2016-12-22	8.820	8.820	8.870	8.820	8.920	900,000	7,948,260	8.8314	5.979	5.979	6.013	5.979	6.047	1,327,540	5.9872	-0.56%
2016-12-21	8.870	8.510	8.880	8.510	8.950	987,000	8,781,850	8.8975	6.013	5.769	6.020	5.769	6.068	1,455,869	6.0320	-0.56%
2016-12-20	8.920	8.880	8.920	8.820	8.970	1,133,000	10,081,680	8.8982	6.047	6.020	6.047	5.979	6.081	1,671,226	6.0325	0.00%
2016-12-19	8.920	8.910	8.960	8.900	8.970	587,000	5,233,330	8.9154	6.047	6.040	6.074	6.034	6.081	865,851	6.0441	0.00%
2016-12-16	8.920	8.900	8.920	8.900	9.000	924,000	8,232,510	8.9096	6.047	6.034	6.047	6.034	6.102	1,362,941	6.0403	0.22%
2016-12-15	8.900	8.900	8.950	8.820	9.080	748,000	6,664,560	8.9098	6.034	6.034	6.068	5.979	6.156	1,103,334	6.0404	-2.20%
2016-12-14	9.100	8.920	9.100	8.920	9.130	603,000	5,385,890	8.9318	6.169	6.047	6.169	6.047	6.190	889,452	6.0553	1.90%
2016-12-13	8.930	8.920	9.120	8.920	9.060	352,000	3,143,740	8.9311	6.054	6.047	6.183	6.047	6.142	519,216	6.0548	-0.78%
2016-12-12	9.000	8.960	9.080	8.870	9.000	30,000	268,040	8.9347	6.102	6.074	6.156	6.013	6.102	44,251	6.0572	1.01%
2016-12-09	8.910	8.910	9.060	8.900	8.920	42,000	374,260	8.9110	6.040	6.040	6.142	6.034	6.047	61,952	6.0411	-0.56%
2016-12-08	8.960	8.960	9.040	8.960	9.150	6,000	54,520	9.0867	6.074	6.074	6.129	6.074	6.203	8,850	6.1603	0.67%
2016-12-07	8.900	8.890	8.940	8.840	8.930	496,000	4,409,710	8.8905	6.034	6.027	6.061	5.993	6.054	731,622	6.0273	0.11%
2016-12-06	8.890	8.890	8.900	7.200	9.200	2,427,000	20,839,800	8.5867	6.027	6.027	6.034	4.881	6.237	3,579,934	5.8213	-0.11%
2016-12-05	8.900	8.730	8.910	8.640	9.160	209,000	1,857,630	8.8882	6.034	5.918	6.040	5.857	6.210	308,284	6.0257	-3.58%
2016-12-02	9.230	9.230	9.290	9.180	9.230	86,000	790,700	9.1942	6.257	6.257	6.298	6.224	6.257	126,854	6.2332	-0.43%
2016-12-01	9.270	9.270	9.280	9.010	9.390	225,000	2,059,050	9.1513	6.285	6.285	6.291	6.108	6.366	331,885	6.2041	-0.43%
2016-11-30	9.310	9.300	9.320	8.990	9.590	484,000	4,452,690	9.1998	6.312	6.305	6.318	6.095	6.501	713,922	6.2369	-3.12%
2016-11-29	9.610	9.600	9.610	9.600	9.620	25,000	240,210	9.6084	6.515	6.508	6.515	6.508	6.522	36,876	6.5140	0.21%
2016-11-28	9.590	9.330	9.590	9.510	9.660	76,000	728,490	9.5854	6.501	6.325	6.501	6.447	6.549	112,103	6.4984	0.95%
2016-11-25	9.500	9.480	9.550	9.390	9.790	271,000	2,582,220	9.5285	6.440	6.427	6.474	6.366	6.637	399,737	6.4598	-2.86%
2016-11-24	9.780	9.760	9.800	9.760	9.850	74,000	724,460	9.7900	6.630	6.617	6.644	6.617	6.678	109,153	6.6371	1.14%
2016-11-23	9.670	9.660	9.690	9.660	9.840	45,000	436,130	9.6918	6.556	6.549	6.569	6.549	6.671	66,377	6.5705	-1.43%
2016-11-22	9.810	9.730	9.830	9.730	9.810	7,000	68,270	9.7529	6.651	6.596	6.664	6.596	6.651	10,325	6.6119	1.03%
2016-11-21	9.710	9.710	9.770	9.710	9.860	421,000	4,137,680	9.8282	6.583	6.583	6.624	6.583	6.685	620,994	6.6630	-2.12%
2016-11-18	9.920	9.880	9.920	9.030	9.950	230,000	2,262,280	9.8360	6.725	6.698	6.725	6.122	6.746	339,260	6.6683	1.22%
2016-11-17	9.800	9.770	9.800	9.700	9.850	264,000	2,591,075	9.8147	6.644	6.624	6.644	6.576	6.678	389,412	6.6538	0.41%
2016-11-16	9.760	9.760	9.840	9.740	9.840	168,000	1,647,970	9.8093	6.617	6.617	6.671	6.603	6.671	247,808	6.6502	0.10%
2016-11-15	9.750	9.750	9.800	9.710	9.900	177,000	1,746,410	9.8667	6.610	6.610	6.644	6.583	6.712	261,083	6.6891	-1.52%
2016-11-14	9.900	9.810	9.900	9.800	10.02	414,000	4,104,730	9.9148	6.712	6.651	6.712	6.644	6.793	610,669	6.7217	-0.70%
2016-11-11	9.970	9.930	9.970	9.900	10.10	757,000	7,544,270	9.9660	6.759	6.732	6.759	6.712	6.847	1,116,609	6.7564	0.40%
2016-11-10	9.930	9.900	9.980	9.830	10.02	541,000	5,387,860	9.9591	6.732	6.712	6.766	6.664	6.793	797,999	6.7517	0.40%
2016-11-09	9.890	9.860	9.890	9.850	10.00	488,000	4,853,440	9.9456	6.705	6.685	6.705	6.678	6.779	719,822	6.7426	-1.00%
2016-11-08	9.990	9.930	10.00	9.850	10.00	953,000	9,473,940	9.9412	6.773	6.732	6.779	6.678	6.779	1,405,718	6.7396	1.01%
2016-11-07	9.890	9.880	9.890	9.650	9.890	488,000	4,781,150	9.7974	6.705	6.698	6.705	6.542	6.705	719,822	6.6421	3.34%
2016-11-04	9.570	9.540	9.580	9.400	9.760	760,000	7,274,810	9.5721	6.488	6.468	6.495	6.373	6.617	1,121,034	6.4894	-0.31%
2016-11-03	9.600	9.600	9.710	9.350	9.830	639,000	6,231,420	9.7518	6.508	6.508	6.583	6.339	6.664	942,554	6.6112	-1.54%
2016-11-02	9.750	9.710	9.750	9.740	9.940	560,000	5,513,300	9.8452	6.610	6.583	6.610	6.603	6.739	826,025	6.6745	-1.42%
2016-11-01	9.890	9.850	9.890	9.700	9.900	580,000	5,700,160	9.8279	6.705	6.678	6.705	6.576	6.712	855,526	6.6628	0.82%
2016-10-31	9.810	9.810	9.910	9.740	10.04	171,000	1,674,255	9.7910	6.651	6.651	6.718	6.603	6.807	252,233	6.6377	-1.51%
2016-10-28	9.960	9.940	9.960	9.430	9.970	443,000	4,270,150	9.6392	6.752	6.739	6.752	6.393	6.759	653,445	6.5348	3.00%
2016-10-27	9.670	9.660	9.670	9.560	9.860	423,000	4,101,030	9.6951	6.556	6.549	6.556	6.481	6.685	623,944	6.5728	-2.03%
2016-10-26	9.870	9.780	9.870	9.800	10.02	427,000	4,209,580	9.8585	6.691	6.630	6.691	6.644	6.793	629,844	6.6835	-1.89%
2016-10-25	10.06	10.04	10.08	9.860	10.20	647,000	6,441,280	9.9556	6.820	6.807	6.834	6.685	6.915	954,354	6.7494	-1.37%
2016-10-24	10.20	10.02	10.22	9.730	11.50	1,430,000	14,545,830	10.172	6.915	6.793	6.929	6.596	7.796	2,109,314	6.8960	-11.15%
2016-10-20	11.48	11.46	11.48	11.46	11.54	350,000	4,032,020	11.520	7.783	7.769	7.783	7.769	7.823	516,266	7.8100	-0.17%
2016-10-19	11.50	11.48	11.50	11.34	11.52	519,000	5,939,280	11.444	7.796	7.783	7.796	7.688	7.810	765,548	7.7582	0.00%
2016-10-18	11.50	11.42	11.50	11.42	11.56	315,000	3,628,900	11.520	7.796	7.742	7.796	7.742	7.837	464,639	7.8101	0.00%
2016-10-17	11.50	11.42	11.50	11.34	11.52	545,000	6,237,520	11.445	7.796	7.742	7.796	7.688	7.810	803,899	7.7591	0.00%
2016-10-14	11.50	11.50	11.52	11.40	11.52	397,000	4,549,720	11.460	7.796	7.796	7.810	7.729	7.810	585,593	7.7694	0.35%
2016-10-13	11.46	11.46	11.52	11.42	11.58	340,000	3,927,520	11.552	7.769	7.769	7.810	7.742	7.851	501,515	7.8313	-0.69%
2016-10-12	11.54	11.52	11.54	11.38	11.60	473,000	5,417,240	11.453	7.823	7.810	7.823	7.715	7.864	697,696	7.7645	0.17%
2016-10-11	11.52	11.44	11.52	11.46	11.62	108,000	1,248,860	11.564	7.810	7.756	7.810	7.769	7.878	159,305	7.8394	-0.52%
2016-10-07	11.58	11.52	11.58	11.40	11.60	195,000	2,245,080	11.513	7.851	7.810	7.851	7.729	7.864	287,634	7.8053	0.17%
2016-10-06	11.56	11.50	11.56	11.50	11.60	194,000	2,241,220	11.553	7.837	7.796	7.837	7.796	7.864	286,159	7.8321	0.35%
2016-10-05	11.52	11.50	11.52	11.34	11.58	347,000	3,970,100	11.441	7.810	7.796	7.810	7.688	7.851	511,841	7.7565	-0.35%
2016-10-04	11.56	11.56	11.60	11.46	11.70	254,000	2,944,840	11.594	7.837	7.837	7.864	7.769	7.932	374,661	7.8600	-0.34%
2016-10-03	11.60	11.56	11.66	11.54	11.66	324,000	3,750,180	11.575	7.864	7.837	7.905	7.823	7.905	477,915	7.8470	0.17%
2016-09-30	11.58	11.52	11.58	11.46	11.58	383,000	4,416,660	11.532	7.851	7.810	7.851	7.769	7.851	564,942	7.8179	0.17%
2016-09-29	11.56	11.48	11.56	11.50	11.58	463,000	5,339,000	11.531	7.837	7.783	7.837	7.796	7.851	682,946	7.8176	1.05%
2016-09-28	11.44	11.44	11.50	11.40	11.62	509,000	5,862,200	11.517	7.756	7.756	7.796	7.729	7.878	750,798	7.8080	-0.52%
2016-09-27	11.50	11.46	11.50	11.40	11.60	398,000	4,572,680	11.489	7.796	7.769	7.796	7.729	7.864	587,068	7.7890	-0.35%
2016-09-26	11.54	11.46	11.54	11.46	11.60	403,000	4,654,860	11.551	7.823	7.769	7.823	7.769	7.864	594,443	7.8306	0.17%
2016-09-23	11.52	11.52	11.54	11.32	11.52	366,000	4,175,320	11.408	7.810	7.810	7.823	7.674	7.810	539,866	7.7340	1.41%
2016-09-22	11.36	11.34	11.36	11.16	11.36	724,000	8,152,400	11.260	7.701	7.688	7.701	7.566	7.701	1,067,932	7.6338	1.07%
2016-09-21	11.24	11.18	11.24	11.14	11.40	400,000	4,492,680	11.232	7.620	7.579	7.620	7.552	7.729	590,018	7.6145	0.18%
2016-09-20	11.22	11.20	11.24	11.04	11.30	1,001,000	11,190,700	11.180	7.607	7.593	7.620	7.485	7.661	1,476,520	7.5791	-0.18%
2016-09-19	11.24	11.14	11.24	11.10	11.32	774,000	8,688,440	11.225	7.620	7.552	7.620	7.525	7.674	1,141,685	7.6102	0.54%
2016-09-15	11.18	11.10	11.18	11.08	11.32	335,000	3,736,100	11.153	7.579	7.525	7.579	7.512	7.674	494,140	7.5608	0.90%
2016-09-14	11.08	11.02	11.08	10.96	11.14	488,000	5,386,720	11.038	7.512	7.471	7.512	7.430	7.552	719,822	7.4834	1.09%
2016-09-13	10.96	10.96	10.98	10.92	11.32	249,000	2,731,640	10.970	7.430	7.430	7.444	7.403	7.674	367,286	7.4374	1.11%
2016-09-12	10.84	10.84	10.94	10.70	10.94	622,000	6,747,000	10.847	7.349	7.349	7.417	7.254	7.417	917,478	7.3539	-0.55%
2016-09-09	10.90	10.90	10.92	10.68	10.92	493,000	5,306,100	10.763	7.390	7.390	7.403	7.240	7.403	727,197	7.2966	1.68%
2016-09-08	10.72	10.70	10.72	10.62	10.72	231,000	2,463,440	10.664	7.268	7.254	7.268	7.200	7.268	340,735	7.2298	0.75%
2016-09-07	10.64	10.64	10.66	10.56	10.74	771,000	8,183,500	10.614	7.213	7.213	7.227	7.159	7.281	1,137,260	7.1958	-0.19%
2016-09-06	10.66	10.62	10.66	10.48	10.66	317,000	3,359,060	10.596	7.227	7.200	7.227	7.105	7.227	467,589	7.1838	1.52%
2016-09-05	10.50	10.48	10.50	10.28	10.52	584,000	6,061,100	10.379	7.118	7.105	7.118	6.969	7.132	861,426	7.0361	2.14%
2016-09-02	10.28	10.28	10.30	10.14	10.30	433,900	4,454,364	10.266	6.969	6.969	6.983	6.874	6.983	640,022	6.9597	0.78%
2016-09-01	10.20	10.16	10.18	10.00	10.20	469,000	4,747,100	10.122	6.915	6.888	6.901	6.779	6.915	691,796	6.8620	0.99%
2016-08-31	10.10	10.08	10.26	10.06	10.38	1,777,600	18,071,738	10.166	6.847	6.834	6.956	6.820	7.037	2,622,040	6.8922	-1.17%
2016-08-30	10.22	10.16	10.22	10.10	10.42	591,000	6,007,420	10.165	6.929	6.888	6.929	6.847	7.064	871,751	6.8912	-1.92%
2016-08-29	10.42	10.40	10.48	10.42	10.80	252,000	2,678,040	10.627	7.064	7.051	7.105	7.064	7.322	371,711	7.2046	-1.51%
2016-08-26	10.58	10.56	10.58	10.44	10.68	99,000	1,046,900	10.575	7.173	7.159	7.173	7.078	7.240	146,029	7.1691	0.76%
2016-08-25	10.50	10.30	10.64	10.06	10.62	398,000	4,079,460	10.250	7.118	6.983	7.213	6.820	7.200	587,068	6.9489	3.75%
2016-08-24	10.12	10.10	10.12	10.08	10.24	509,000	5,151,800	10.121	6.861	6.847	6.861	6.834	6.942	750,798	6.8618	-0.59%
2016-08-23	10.18	10.18	10.20	10.18	10.58	445,000	4,617,280	10.376	6.901	6.901	6.915	6.901	7.173	656,395	7.0343	-2.86%
2016-08-22	10.48	10.48	10.50	10.48	10.68	196,000	2,066,820	10.545	7.105	7.105	7.118	7.105	7.240	289,109	7.1489	-1.32%
2016-08-19	10.62	10.60	10.62	10.54	10.66	280,000	2,968,520	10.602	7.200	7.186	7.200	7.146	7.227	413,013	7.1875	0.38%
2016-08-18	10.58	10.54	10.58	10.54	10.72	191,000	2,027,240	10.614	7.173	7.146	7.173	7.146	7.268	281,734	7.1956	-0.38%
2016-08-17	10.62	10.60	10.62	10.60	10.76	366,500	3,905,686	10.657	7.200	7.186	7.200	7.186	7.295	540,604	7.2247	-0.56%
2016-08-16	10.68	10.62	10.68	10.62	10.80	71,000	761,100	10.720	7.240	7.200	7.240	7.200	7.322	104,728	7.2674	-0.19%
2016-08-15	10.70	10.70	10.74	10.60	10.90	494,000	5,299,080	10.727	7.254	7.254	7.281	7.186	7.390	728,672	7.2722	-2.73%
2016-08-12	11.00	10.92	11.00	10.88	11.20	693,000	7,685,500	11.090	7.457	7.403	7.457	7.376	7.593	1,022,206	7.5185	-1.43%
2016-08-11	11.16	11.16	11.24	11.16	11.32	397,000	4,450,340	11.210	7.566	7.566	7.620	7.566	7.674	585,593	7.5997	-1.06%
2016-08-10	11.28	11.22	11.30	11.22	11.40	238,000	2,691,560	11.309	7.647	7.607	7.661	7.607	7.729	351,061	7.6669	-1.05%
2016-08-09	11.40	11.30	11.40	11.26	11.40	320,000	3,622,940	11.322	7.729	7.661	7.729	7.634	7.729	472,014	7.6755	0.53%
2016-08-08	11.34	11.24	11.34	11.22	11.34	287,000	3,237,520	11.281	7.688	7.620	7.688	7.607	7.688	423,338	7.6476	0.53%
2016-08-05	11.28	11.22	11.28	11.20	11.34	311,000	3,499,320	11.252	7.647	7.607	7.647	7.593	7.688	458,739	7.6281	0.00%
2016-08-04	11.28	11.22	11.30	11.20	11.36	315,000	3,550,160	11.270	7.647	7.607	7.661	7.593	7.701	464,639	7.6407	0.18%
2016-08-03	11.26	11.26	11.28	11.22	11.42	533,000	6,017,860	11.291	7.634	7.634	7.647	7.607	7.742	786,199	7.6544	-0.88%
2016-08-01	11.36	11.34	11.36	11.32	11.48	217,000	2,469,460	11.380	7.701	7.688	7.701	7.674	7.783	320,085	7.7150	-0.35%
2016-07-29	11.40	11.40	11.48	11.38	11.54	295,000	3,372,480	11.432	7.729	7.729	7.783	7.715	7.823	435,138	7.7504	-1.55%
2016-07-28	11.58	11.52	11.58	11.50	11.62	358,000	4,140,540	11.566	7.851	7.810	7.851	7.796	7.878	528,066	7.8410	0.87%
2016-07-27	11.48	11.48	11.50	11.28	11.58	372,000	4,258,500	11.448	7.783	7.783	7.796	7.647	7.851	548,717	7.7608	0.70%
2016-07-26	11.40	11.38	11.40	11.18	11.46	423,000	4,790,120	11.324	7.729	7.715	7.729	7.579	7.769	623,944	7.6772	1.06%
2016-07-25	11.28	11.26	11.28	11.26	11.72	564,000	6,472,940	11.477	7.647	7.634	7.647	7.634	7.946	831,925	7.7807	-3.26%
2016-07-22	11.66	11.62	11.66	10.98	12.00	1,027,000	11,681,960	11.375	7.905	7.878	7.905	7.444	8.135	1,514,871	7.7115	6.19%
2016-07-21	10.98	10.96	11.00	10.88	11.06	1,329,614	14,616,102	10.993	7.444	7.430	7.457	7.376	7.498	1,961,240	7.4525	-0.90%
2016-07-20	11.08	11.06	11.10	11.04	11.32	247,000	2,745,800	11.117	7.512	7.498	7.525	7.485	7.674	364,336	7.5364	-2.46%
2016-07-19	11.36	11.36	11.40	11.32	11.64	301,000	3,426,440	11.384	7.701	7.701	7.729	7.674	7.891	443,988	7.7174	-0.87%
2016-07-18	11.46	11.46	11.48	11.46	11.62	170,000	1,953,050	11.489	7.769	7.769	7.783	7.769	7.878	250,758	7.7886	-1.88%
2016-07-15	11.68	11.62	11.64	11.64	11.92	259,000	3,043,680	11.752	7.918	7.878	7.891	7.891	8.081	382,037	7.9670	-0.85%
2016-07-14	11.78	11.76	11.78	11.74	12.06	491,022	5,855,076	11.924	7.986	7.973	7.986	7.959	8.176	724,279	8.0840	-1.34%
2016-07-13	11.94	11.92	12.00	11.80	12.02	522,000	6,196,260	11.870	8.095	8.081	8.135	8.000	8.149	769,973	8.0474	-0.83%
2016-07-12	12.04	12.04	12.10	12.04	12.28	257,000	3,128,520	12.173	8.162	8.162	8.203	8.162	8.325	379,087	8.2528	-2.11%
2016-07-11	12.30	12.24	12.30	12.24	12.40	317,000	3,899,980	12.303	8.339	8.298	8.339	8.298	8.407	467,589	8.3406	-1.13%
2016-07-08	12.44	12.40	12.44	12.22	12.68	747,000	9,346,720	12.512	8.434	8.407	8.434	8.284	8.596	1,101,858	8.4827	-1.11%
2016-07-07	12.58	12.56	12.58	12.42	12.58	862,000	10,743,260	12.463	8.529	8.515	8.529	8.420	8.529	1,271,489	8.4494	1.13%
2016-07-06	12.44	12.42	12.44	12.42	12.56	289,000	3,592,386	12.430	8.434	8.420	8.434	8.420	8.515	426,288	8.4271	-1.27%
2016-07-05	12.60	12.52	12.60	12.52	12.72	368,000	4,646,060	12.625	8.542	8.488	8.542	8.488	8.623	542,816	8.5592	0.32%
2016-07-04	12.56	12.54	12.56	12.44	12.60	682,000	8,509,660	12.478	8.515	8.501	8.515	8.434	8.542	1,005,981	8.4591	-0.32%
2016-06-30	12.60	12.58	12.60	12.52	12.74	333,000	4,212,960	12.652	8.542	8.529	8.542	8.488	8.637	491,190	8.5770	-0.63%
2016-06-29	12.68	12.64	12.68	12.46	12.68	515,000	6,437,660	12.500	8.596	8.569	8.596	8.447	8.596	759,648	8.4745	0.32%
2016-06-28	12.64	12.64	12.76	12.58	12.84	322,000	4,104,360	12.747	8.569	8.569	8.651	8.529	8.705	474,964	8.6414	-1.56%
2016-06-27	12.84	12.84	12.90	12.52	12.84	723,000	9,105,130	12.594	8.705	8.705	8.745	8.488	8.705	1,066,457	8.5377	0.31%
2016-06-24	12.80	12.80	12.82	12.78	12.96	867,000	11,152,780	12.864	8.678	8.678	8.691	8.664	8.786	1,278,864	8.7209	-1.23%
2016-06-23	12.96	12.92	12.96	12.86	12.96	465,000	5,992,100	12.886	8.786	8.759	8.786	8.718	8.786	685,896	8.7362	0.15%
2016-06-22	12.94	12.94	12.96	12.92	13.06	500,000	6,485,140	12.970	8.773	8.773	8.786	8.759	8.854	737,522	8.7931	-0.46%
2016-06-21	13.00	12.96	13.00	12.84	13.00	509,000	6,587,500	12.942	8.813	8.786	8.813	8.705	8.813	750,798	8.7740	0.93%
2016-06-20	12.88	12.88	12.94	12.80	12.96	463,534	5,966,364	12.872	8.732	8.732	8.773	8.678	8.786	683,733	8.7262	0.31%
2016-06-17	12.84	12.82	12.86	12.66	12.86	476,000	6,080,660	12.775	8.705	8.691	8.718	8.583	8.718	702,121	8.6604	0.47%
2016-06-16	12.78	12.74	12.78	12.72	12.86	443,000	5,663,960	12.786	8.664	8.637	8.664	8.623	8.718	653,445	8.6678	-0.62%
2016-06-15	12.86	12.82	12.86	12.72	12.86	415,000	5,299,860	12.771	8.718	8.691	8.718	8.623	8.718	612,144	8.6579	0.94%
2016-06-14	12.74	12.72	12.74	12.72	12.82	505,000	6,444,480	12.761	8.637	8.623	8.637	8.623	8.691	744,898	8.6515	-0.62%
2016-06-13	12.82	12.82	12.84	12.82	13.00	574,000	7,407,620	12.905	8.691	8.691	8.705	8.691	8.813	846,676	8.7491	-1.84%
2016-06-10	13.06	13.04	13.08	12.84	13.08	678,000	8,800,260	12.980	8.854	8.840	8.868	8.705	8.868	1,000,080	8.7996	0.31%
2016-06-08	13.02	12.96	13.02	12.96	13.06	510,000	6,630,780	13.002	8.827	8.786	8.827	8.786	8.854	752,273	8.8143	-0.46%
2016-06-07	13.08	13.04	13.08	12.80	13.08	683,000	8,849,180	12.956	8.868	8.840	8.868	8.678	8.868	1,007,456	8.7837	1.08%
2016-06-06	12.94	12.94	12.98	12.76	12.98	524,000	6,742,740	12.868	8.773	8.773	8.800	8.651	8.800	772,923	8.7237	0.31%
2016-06-03	12.90	12.86	12.92	12.78	12.96	552,000	7,093,880	12.851	8.745	8.718	8.759	8.664	8.786	814,225	8.7124	0.00%
2016-06-02	12.90	12.88	12.90	12.86	13.06	528,000	6,828,380	12.933	8.745	8.732	8.745	8.718	8.854	778,824	8.7676	-1.53%
2016-06-01	13.10	13.06	13.10	13.06	13.28	485,000	6,375,851	13.146	8.881	8.854	8.881	8.854	9.003	715,397	8.9123	-2.82%
2016-05-31	13.48	13.14	13.48	12.84	13.70	846,000	11,085,071	13.103	9.139	8.908	9.139	8.705	9.288	1,247,888	8.8831	3.22%
2016-05-30	13.06	13.02	13.06	12.94	13.08	347,000	4,509,100	12.995	8.854	8.827	8.854	8.773	8.868	511,841	8.8096	0.46%
2016-05-27	13.00	12.94	13.00	12.82	13.00	832,000	10,729,940	12.897	8.813	8.773	8.813	8.691	8.813	1,227,237	8.7432	0.46%
2016-05-26	12.94	12.94	13.00	12.90	13.06	860,000	11,160,540	12.977	8.773	8.773	8.813	8.745	8.854	1,268,539	8.7980	-0.84%
2016-05-25	13.20	13.18	13.20	13.12	13.32	523,000	6,910,900	13.214	8.847	8.834	8.847	8.794	8.928	780,316	8.8565	-0.60%
2016-05-24	13.28	13.26	13.28	13.14	13.28	297,000	3,926,280	13.220	8.901	8.887	8.901	8.807	8.901	443,124	8.8605	0.30%
2016-05-23	13.24	13.18	13.24	13.06	13.24	325,000	4,272,720	13.147	8.874	8.834	8.874	8.753	8.874	484,900	8.8116	0.30%
2016-05-20	13.20	13.16	13.20	13.00	13.20	409,000	5,367,020	13.122	8.847	8.820	8.847	8.713	8.847	610,228	8.7951	0.61%
2016-05-19	13.12	13.08	13.12	13.00	13.12	806,000	10,494,276	13.020	8.794	8.767	8.794	8.713	8.794	1,202,551	8.7267	0.77%
2016-05-18	13.02	13.02	13.08	12.98	13.12	405,000	5,278,460	13.033	8.727	8.727	8.767	8.700	8.794	604,260	8.7354	-1.21%
2016-05-17	13.18	13.14	13.18	13.00	13.18	374,000	4,896,820	13.093	8.834	8.807	8.834	8.713	8.834	558,008	8.7755	0.76%
2016-05-16	13.08	13.02	13.08	12.98	13.12	425,000	5,540,760	13.037	8.767	8.727	8.767	8.700	8.794	634,100	8.7380	-0.15%
2016-05-13	13.10	13.10	13.14	13.04	13.36	753,000	9,945,260	13.208	8.780	8.780	8.807	8.740	8.954	1,123,476	8.8522	-2.09%
2016-05-12	13.38	13.36	13.38	13.28	13.38	338,000	4,505,320	13.329	8.968	8.954	8.968	8.901	8.968	504,296	8.9339	0.15%
2016-05-11	13.36	13.32	13.36	13.28	13.40	535,000	7,124,340	13.317	8.954	8.928	8.954	8.901	8.981	798,220	8.9253	-0.45%
2016-05-10	13.42	13.38	13.42	13.34	13.42	437,000	5,842,340	13.369	8.995	8.968	8.995	8.941	8.995	652,004	8.9606	-0.15%
2016-05-09	13.44	13.40	13.44	13.36	13.50	434,000	5,827,460	13.427	9.008	8.981	9.008	8.954	9.048	647,528	8.9996	-0.30%
2016-05-06	13.48	13.44	13.48	13.34	13.54	421,000	5,653,740	13.429	9.035	9.008	9.035	8.941	9.075	628,132	9.0009	0.45%
2016-05-05	13.42	13.42	13.46	13.38	13.56	433,000	5,822,920	13.448	8.995	8.995	9.021	8.968	9.088	646,036	9.0133	-0.74%
2016-05-04	13.52	13.46	13.54	13.44	13.54	410,000	5,529,140	13.486	9.062	9.021	9.075	9.008	9.075	611,720	9.0387	-0.15%
2016-05-03	13.54	13.50	13.54	13.38	13.56	436,000	5,874,720	13.474	9.075	9.048	9.075	8.968	9.088	650,512	9.0309	0.30%
2016-04-29	13.50	13.46	13.50	13.32	13.50	426,000	5,718,120	13.423	9.048	9.021	9.048	8.928	9.048	635,592	8.9965	0.15%
2016-04-28	13.48	13.46	13.48	13.38	13.56	435,000	5,861,020	13.474	9.035	9.021	9.035	8.968	9.088	649,020	9.0306	-0.30%
2016-04-27	13.52	13.50	13.58	13.34	13.56	488,000	6,566,820	13.457	9.062	9.048	9.102	8.941	9.088	728,096	9.0192	0.60%
2016-04-26	13.44	13.44	13.48	13.40	13.60	716,100	9,648,022	13.473	9.008	9.008	9.035	8.981	9.115	1,068,421	9.0302	-1.03%
2016-04-25	13.58	13.52	13.58	13.42	13.58	425,000	5,751,235	13.532	9.102	9.062	9.102	8.995	9.102	634,100	9.0699	-0.15%
2016-04-22	13.60	13.54	13.60	13.42	13.60	488,000	6,589,560	13.503	9.115	9.075	9.115	8.995	9.115	728,096	9.0504	0.00%
2016-04-21	13.60	13.52	13.60	13.40	13.60	559,000	7,535,840	13.481	9.115	9.062	9.115	8.981	9.115	834,028	9.0355	1.34%
2016-04-20	13.42	13.40	13.44	13.36	13.78	685,000	9,253,800	13.509	8.995	8.981	9.008	8.954	9.236	1,022,020	9.0544	-1.47%
2016-04-19	13.62	13.58	13.64	13.58	13.70	583,000	7,940,920	13.621	9.129	9.102	9.142	9.102	9.182	869,836	9.1292	0.29%
2016-04-18	13.58	13.56	13.60	13.56	13.82	500,000	6,802,580	13.605	9.102	9.088	9.115	9.088	9.263	746,000	9.1187	-1.59%
2016-04-15	13.80	13.74	13.80	13.70	13.94	653,000	9,019,940	13.813	9.249	9.209	9.249	9.182	9.343	974,276	9.2581	-1.15%
2016-04-14	13.96	13.94	13.96	13.72	14.00	407,000	5,657,600	13.901	9.357	9.343	9.357	9.196	9.383	607,244	9.3169	0.29%
2016-04-13	13.92	13.90	13.92	13.76	14.00	592,000	8,228,280	13.899	9.330	9.316	9.330	9.223	9.383	883,264	9.3158	0.14%
2016-04-12	13.90	13.86	13.90	13.48	13.90	333,000	4,559,480	13.692	9.316	9.290	9.316	9.035	9.316	496,836	9.1770	1.61%
2016-04-11	13.68	13.62	13.68	13.40	13.68	226,614	3,072,449	13.558	9.169	9.129	9.169	8.981	9.169	338,108	9.0872	1.48%
2016-04-08	13.48	13.44	13.48	13.22	13.68	428,000	5,723,930	13.374	9.035	9.008	9.035	8.861	9.169	638,576	8.9636	1.05%
2016-04-07	13.34	13.30	13.32	12.96	13.46	1,041,000	13,713,640	13.174	8.941	8.914	8.928	8.686	9.021	1,553,171	8.8294	2.62%
2016-04-06	13.00	12.98	13.00	12.42	13.04	611,000	7,812,700	12.787	8.713	8.700	8.713	8.324	8.740	911,612	8.5702	2.52%
2016-04-05	12.68	12.68	12.72	12.48	12.80	522,000	6,594,320	12.633	8.499	8.499	8.525	8.365	8.579	778,824	8.4670	1.12%
2016-04-01	12.54	12.50	12.54	12.20	12.54	768,000	9,521,180	12.397	8.405	8.378	8.405	8.177	8.405	1,145,856	8.3092	2.45%
2016-03-31	12.24	12.20	12.28	12.00	12.30	1,151,000	13,975,480	12.142	8.204	8.177	8.231	8.043	8.244	1,717,291	8.1381	1.16%
2016-03-30	12.10	12.10	12.12	11.84	12.18	1,056,000	12,786,940	12.109	8.110	8.110	8.123	7.936	8.164	1,575,551	8.1159	2.20%
2016-03-29	11.84	11.84	11.86	11.64	11.86	469,500	5,520,260	11.758	7.936	7.936	7.949	7.802	7.949	700,494	7.8805	0.51%
2016-03-24	11.78	11.76	11.80	11.56	11.80	543,000	6,336,913	11.670	7.895	7.882	7.909	7.748	7.909	810,156	7.8218	0.68%
2016-03-23	11.70	11.70	11.76	11.52	11.74	372,000	4,323,380	11.622	7.842	7.842	7.882	7.721	7.869	555,024	7.7895	0.00%
2016-03-22	11.70	11.68	11.70	11.52	11.70	442,000	5,129,820	11.606	7.842	7.828	7.842	7.721	7.842	659,464	7.7788	0.69%
2016-03-21	11.62	11.62	11.70	11.60	11.78	718,000	8,367,500	11.654	7.788	7.788	7.842	7.775	7.895	1,071,256	7.8109	-1.53%
2016-03-18	11.80	11.76	11.80	11.64	11.80	534,000	6,254,980	11.713	7.909	7.882	7.909	7.802	7.909	796,728	7.8508	0.34%
2016-03-17	11.76	11.72	11.76	11.56	11.78	519,000	6,049,260	11.656	7.882	7.855	7.882	7.748	7.895	774,348	7.8121	0.51%
2016-03-16	11.70	11.68	11.70	11.54	11.72	642,000	7,466,000	11.629	7.842	7.828	7.842	7.735	7.855	957,864	7.7944	0.17%
2016-03-15	11.68	11.64	11.70	11.52	11.68	373,000	4,342,260	11.641	7.828	7.802	7.842	7.721	7.828	556,516	7.8026	1.04%
2016-03-14	11.56	11.52	11.56	11.36	11.56	696,300	7,962,676	11.436	7.748	7.721	7.748	7.614	7.748	1,038,879	7.6647	0.00%
2016-03-11	11.56	11.56	11.60	11.46	11.60	557,000	6,433,300	11.550	7.748	7.748	7.775	7.681	7.775	831,044	7.7412	-0.69%
2016-03-10	11.64	11.60	11.64	11.48	11.66	479,000	5,557,800	11.603	7.802	7.775	7.802	7.694	7.815	714,668	7.7768	-0.17%
2016-03-09	11.66	11.64	11.66	11.56	11.70	342,000	3,977,480	11.630	7.815	7.802	7.815	7.748	7.842	510,264	7.7949	0.34%
2016-03-08	11.62	11.58	11.64	11.48	11.66	502,000	5,805,880	11.566	7.788	7.761	7.802	7.694	7.815	748,984	7.7517	0.17%
2016-03-07	11.60	11.56	11.60	11.36	11.60	944,000	10,854,820	11.499	7.775	7.748	7.775	7.614	7.775	1,408,447	7.7069	1.22%
2016-03-04	11.46	11.44	11.46	11.36	11.50	797,000	9,114,960	11.437	7.681	7.668	7.681	7.614	7.708	1,189,123	7.6653	-0.17%
2016-03-03	11.48	11.44	11.48	11.40	11.52	807,000	9,231,240	11.439	7.694	7.668	7.694	7.641	7.721	1,204,043	7.6669	0.00%
2016-03-02	11.48	11.48	11.50	11.40	11.52	567,000	6,505,440	11.473	7.694	7.694	7.708	7.641	7.721	845,964	7.6900	-0.17%
2016-03-01	11.50	11.46	11.52	11.42	11.54	465,000	5,329,320	11.461	7.708	7.681	7.721	7.654	7.735	693,780	7.6816	0.52%
2016-02-29	11.44	11.42	11.44	11.28	11.48	547,000	6,226,840	11.384	7.668	7.654	7.668	7.560	7.694	816,124	7.6298	0.70%
2016-02-26	11.36	11.32	11.36	11.20	11.42	854,000	9,651,320	11.301	7.614	7.587	7.614	7.507	7.654	1,274,167	7.5746	0.71%
2016-02-25	11.28	11.24	11.28	11.12	11.30	923,000	10,346,700	11.210	7.560	7.534	7.560	7.453	7.574	1,377,115	7.5133	0.71%
2016-02-24	11.20	11.18	11.20	11.04	11.22	738,000	8,214,000	11.130	7.507	7.493	7.507	7.399	7.520	1,101,096	7.4598	0.54%
2016-02-23	11.14	11.14	11.18	11.06	11.26	662,000	7,380,000	11.148	7.466	7.466	7.493	7.413	7.547	987,704	7.4719	-0.54%
2016-02-22	11.20	11.16	11.20	10.88	11.20	908,000	10,061,220	11.081	7.507	7.480	7.507	7.292	7.507	1,354,735	7.4267	1.63%
2016-02-19	11.02	11.02	11.06	10.86	11.06	830,000	9,108,000	10.974	7.386	7.386	7.413	7.279	7.413	1,238,359	7.3549	0.18%
2016-02-18	11.00	10.98	11.02	10.86	11.06	883,000	9,688,080	10.972	7.373	7.359	7.386	7.279	7.413	1,317,435	7.3537	0.36%
2016-02-17	10.96	10.92	10.98	10.88	11.06	1,170,000	12,822,780	10.960	7.346	7.319	7.359	7.292	7.413	1,745,639	7.3456	-1.08%
2016-02-16	11.08	11.06	11.08	10.72	11.08	1,610,000	17,592,500	10.927	7.426	7.413	7.426	7.185	7.426	2,402,119	7.3237	2.21%
2016-02-15	10.84	10.80	10.84	10.66	10.84	858,000	9,231,660	10.760	7.265	7.239	7.265	7.145	7.265	1,280,135	7.2115	0.93%
2016-02-12	10.74	10.74	10.78	10.64	10.82	596,000	6,385,100	10.713	7.198	7.198	7.225	7.131	7.252	889,232	7.1805	-0.19%
2016-02-11	10.76	10.76	10.78	10.66	10.88	1,115,000	11,996,620	10.759	7.212	7.212	7.225	7.145	7.292	1,663,579	7.2113	-1.47%
2016-02-05	10.92	10.94	10.96	10.64	10.96	1,166,937	12,606,498	10.803	7.319	7.332	7.346	7.131	7.346	1,741,069	7.2407	1.11%
2016-02-04	10.80	10.76	10.80	10.62	10.80	665,000	7,124,920	10.714	7.239	7.212	7.239	7.118	7.239	992,180	7.1811	0.56%
2016-02-03	10.74	10.68	10.74	10.50	10.74	632,000	6,717,220	10.629	7.198	7.158	7.198	7.038	7.198	942,944	7.1237	0.00%
2016-02-02	10.74	10.70	10.74	10.48	10.74	905,000	9,633,300	10.645	7.198	7.172	7.198	7.024	7.198	1,350,259	7.1344	1.13%
2016-02-01	10.62	10.60	10.62	10.48	10.66	764,000	8,074,040	10.568	7.118	7.105	7.118	7.024	7.145	1,139,888	7.0832	0.19%
2016-01-29	10.60	10.56	10.60	10.42	10.60	673,000	7,067,240	10.501	7.105	7.078	7.105	6.984	7.105	1,004,116	7.0383	0.76%
2016-01-28	10.52	10.42	10.54	10.42	10.62	1,084,000	11,360,040	10.480	7.051	6.984	7.064	6.984	7.118	1,617,327	7.0240	-0.57%
2016-01-27	10.58	10.50	10.58	10.44	10.62	853,000	8,962,940	10.508	7.091	7.038	7.091	6.997	7.118	1,272,675	7.0426	0.57%
2016-01-26	10.52	10.48	10.52	10.42	10.56	1,161,000	12,153,120	10.468	7.051	7.024	7.051	6.984	7.078	1,732,211	7.0160	0.00%
2016-01-25	10.52	10.50	10.52	10.40	10.52	1,237,000	12,926,900	10.450	7.051	7.038	7.051	6.971	7.051	1,845,603	7.0042	0.57%
2016-01-22	10.46	10.42	10.46	10.40	10.48	205,000	2,140,900	10.443	7.011	6.984	7.011	6.971	7.024	305,860	6.9996	0.19%
2016-01-21	10.44	10.40	10.44	10.40	10.52	276,000	2,877,120	10.424	6.997	6.971	6.997	6.971	7.051	411,792	6.9868	0.00%
2016-01-20	10.44	10.40	10.44	10.38	10.54	224,000	2,334,900	10.424	6.997	6.971	6.997	6.957	7.064	334,208	6.9864	-0.95%
2016-01-19	10.54	10.50	10.54	10.40	10.54	390,000	4,085,240	10.475	7.064	7.038	7.064	6.971	7.064	581,880	7.0208	0.57%
2016-01-18	10.48	10.40	10.48	10.36	10.48	765,000	7,964,080	10.411	7.024	6.971	7.024	6.944	7.024	1,141,380	6.9776	-1.13%
2016-01-15	10.60	10.54	10.60	10.46	10.62	932,000	9,798,380	10.513	7.105	7.064	7.105	7.011	7.118	1,390,543	7.0464	0.38%
2016-01-14	10.56	10.54	10.56	10.38	10.92	1,250,000	13,111,720	10.489	7.078	7.064	7.078	6.957	7.319	1,864,999	7.0304	-0.38%
2016-01-13	10.60	10.60	10.62	10.48	10.62	1,314,000	13,861,060	10.549	7.105	7.105	7.118	7.024	7.118	1,960,487	7.0702	0.95%
2016-01-12	10.50	10.48	10.50	10.30	10.50	882,000	9,148,980	10.373	7.038	7.024	7.038	6.903	7.038	1,315,943	6.9524	0.96%
2016-01-11	10.40	10.40	10.46	10.26	10.46	936,000	9,663,940	10.325	6.971	6.971	7.011	6.877	7.011	1,396,511	6.9201	0.19%
2016-01-08	10.38	10.34	10.38	10.04	10.38	667,000	6,769,120	10.149	6.957	6.930	6.957	6.729	6.957	995,164	6.8020	2.57%
2016-01-07	10.12	10.12	10.20	9.990	10.20	816,000	8,180,060	10.025	6.783	6.783	6.836	6.696	6.836	1,217,471	6.7189	0.20%
2016-01-06	10.10	10.10	10.20	10.10	10.54	562,000	5,790,880	10.304	6.769	6.769	6.836	6.769	7.064	838,504	6.9062	-4.36%
2016-01-05	10.56	10.40	10.56	10.28	10.58	625,000	6,541,980	10.467	7.078	6.971	7.078	6.890	7.091	932,500	7.0155	1.93%
2016-01-04	10.36	10.28	10.38	10.20	10.58	230,000	2,385,380	10.371	6.944	6.890	6.957	6.836	7.091	343,160	6.9512	-2.08%
2015-12-31	10.58	10.58	10.64	10.52	10.62	45,000	476,820	10.596	7.091	7.091	7.131	7.051	7.118	67,140	7.1019	0.19%
2015-12-30	10.56	10.52	10.56	10.52	10.68	187,000	1,977,830	10.577	7.078	7.051	7.078	7.051	7.158	279,004	7.0889	0.38%
2015-12-29	10.52	10.46	10.54	10.44	10.54	210,000	2,204,940	10.500	7.051	7.011	7.064	6.997	7.064	313,320	7.0373	0.38%
2015-12-28	10.48	10.46	10.48	10.40	10.50	222,000	2,325,200	10.474	7.024	7.011	7.024	6.971	7.038	331,224	7.0200	0.00%
2015-12-24	10.48	10.36	10.48	10.10	10.48	145,000	1,501,480	10.355	7.024	6.944	7.024	6.769	7.024	216,340	6.9404	2.54%
2015-12-23	10.22	10.22	10.28	10.00	10.28	257,000	2,625,700	10.217	6.850	6.850	6.890	6.702	6.890	383,444	6.8477	0.79%
2015-12-22	10.14	10.14	10.16	10.02	10.20	205,000	2,080,640	10.150	6.796	6.796	6.810	6.716	6.836	305,860	6.8026	0.00%
2015-12-21	10.14	10.10	10.14	10.06	10.20	241,000	2,440,160	10.125	6.796	6.769	6.796	6.743	6.836	359,572	6.7863	0.20%
2015-12-18	10.12	10.10	10.18	10.10	10.20	233,000	2,358,270	10.121	6.783	6.769	6.823	6.769	6.836	347,636	6.7837	0.00%
2015-12-17	10.12	10.12	10.18	10.12	10.22	197,000	2,008,320	10.195	6.783	6.783	6.823	6.783	6.850	293,924	6.8328	0.00%
2015-12-16	10.12	10.10	10.12	10.10	10.30	312,000	3,166,860	10.150	6.783	6.769	6.783	6.769	6.903	465,504	6.8031	0.40%
2015-12-15	10.08	10.08	10.10	10.02	10.10	225,000	2,264,440	10.064	6.756	6.756	6.769	6.716	6.769	335,700	6.7454	0.40%
2015-12-14	10.04	10.00	10.04	9.990	10.10	277,000	2,781,130	10.040	6.729	6.702	6.729	6.696	6.769	413,284	6.7293	0.40%
2015-12-11	10.00	10.00	10.04	10.00	10.12	272,000	2,737,780	10.065	6.702	6.702	6.729	6.702	6.783	405,824	6.7462	-0.79%
2015-12-10	10.08	10.06	10.08	10.00	10.26	200,000	2,034,120	10.171	6.756	6.743	6.756	6.702	6.877	298,400	6.8168	-1.95%
2015-12-09	10.28	10.24	10.28	10.26	10.46	239,000	2,466,840	10.322	6.890	6.863	6.890	6.877	7.011	356,588	6.9179	-2.10%
2015-12-08	10.50	10.40	10.50	10.40	10.70	320,000	3,362,980	10.509	7.038	6.971	7.038	6.971	7.172	477,440	7.0438	-0.76%
2015-12-07	10.58	10.50	10.58	10.56	10.70	381,000	4,038,580	10.600	7.091	7.038	7.091	7.078	7.172	568,452	7.1045	-0.94%
2015-12-04	10.68	10.64	10.70	10.66	10.88	400,000	4,291,840	10.730	7.158	7.131	7.172	7.145	7.292	596,800	7.1914	-0.19%
2015-12-03	10.70	10.60	10.70	10.54	10.76	419,000	4,442,660	10.603	7.172	7.105	7.172	7.064	7.212	625,148	7.1066	1.52%
2015-12-02	10.54	10.46	10.54	10.38	10.54	711,000	7,418,540	10.434	7.064	7.011	7.064	6.957	7.064	1,060,812	6.9933	0.76%
2015-12-01	10.46	10.26	10.48	10.26	10.48	752,000	7,777,822	10.343	7.011	6.877	7.024	6.877	7.024	1,121,984	6.9322	0.97%
2015-11-30	10.36	10.04	10.36	10.04	10.36	992,000	10,120,540	10.202	6.944	6.729	6.944	6.729	6.944	1,480,063	6.8379	1.97%
2015-11-27	10.16	10.06	10.16	9.990	10.28	896,000	9,080,640	10.135	6.810	6.743	6.810	6.696	6.890	1,336,831	6.7927	-0.78%
2015-11-26	10.24	10.08	10.24	10.00	10.26	837,000	8,443,460	10.088	6.863	6.756	6.863	6.702	6.877	1,248,803	6.7612	0.59%
2015-11-25	10.18	10.14	10.26	10.00	10.40	611,000	6,201,100	10.149	6.823	6.796	6.877	6.702	6.971	911,612	6.8023	-0.20%
2015-11-24	10.20	9.950	10.20	9.900	10.20	591,000	5,904,900	9.9914	6.836	6.669	6.836	6.635	6.836	881,772	6.6966	2.51%
2015-11-23	9.950	9.830	9.950	9.850	10.02	748,000	7,419,490	9.9191	6.669	6.588	6.669	6.602	6.716	1,116,016	6.6482	-0.30%
2015-11-20	9.980	9.900	9.980	9.800	9.980	480,000	4,731,600	9.8575	6.689	6.635	6.689	6.568	6.689	716,160	6.6069	0.71%
2015-11-19	9.910	9.820	9.910	9.750	9.950	527,000	5,185,050	9.8388	6.642	6.582	6.642	6.535	6.669	786,284	6.5944	0.20%
2015-11-18	9.890	9.810	9.890	9.830	9.940	182,000	1,800,670	9.8938	6.629	6.575	6.629	6.588	6.662	271,544	6.6312	0.20%
2015-11-17	9.870	9.810	9.870	9.800	9.900	227,000	2,241,800	9.8758	6.615	6.575	6.615	6.568	6.635	338,684	6.6192	-0.10%
2015-11-16	9.880	9.830	9.900	9.840	9.910	204,000	2,015,680	9.8808	6.622	6.588	6.635	6.595	6.642	304,368	6.6225	-0.40%
2015-11-13	9.920	9.800	9.920	9.810	9.930	263,000	2,601,920	9.8932	6.649	6.568	6.649	6.575	6.655	392,396	6.6309	0.40%
2015-11-12	9.880	9.800	9.880	9.800	9.910	192,000	1,896,120	9.8756	6.622	6.568	6.622	6.568	6.642	286,464	6.6191	-0.50%
2015-11-11	9.930	9.800	9.930	9.750	10.02	271,000	2,698,730	9.9584	6.655	6.568	6.655	6.535	6.716	404,332	6.6745	0.40%
2015-11-10	9.890	9.850	9.890	9.850	10.10	389,000	3,907,340	10.045	6.629	6.602	6.629	6.602	6.769	580,388	6.7323	0.20%
2015-11-09	9.870	9.760	9.870	9.770	9.880	220,000	2,171,570	9.8708	6.615	6.542	6.615	6.548	6.622	328,240	6.6158	-0.10%
2015-11-06	9.880	9.810	9.880	9.800	9.900	254,000	2,503,750	9.8573	6.622	6.575	6.622	6.568	6.635	378,968	6.6068	-0.10%
2015-11-05	9.890	9.810	9.890	9.810	9.920	205,000	2,024,040	9.8734	6.629	6.575	6.629	6.575	6.649	305,860	6.6175	0.10%
2015-11-04	9.880	9.800	9.880	9.800	9.960	317,000	3,131,140	9.8774	6.622	6.568	6.622	6.568	6.676	472,964	6.6203	0.10%
2015-11-03	9.870	9.800	9.870	9.800	9.900	167,000	1,649,070	9.8747	6.615	6.568	6.615	6.568	6.635	249,164	6.6184	-0.10%
2015-11-02	9.880	9.800	9.900	9.800	9.910	222,000	2,193,750	9.8818	6.622	6.568	6.635	6.568	6.642	331,224	6.6232	-0.30%
2015-10-30	9.910	9.800	9.910	9.810	9.940	234,000	2,320,900	9.9184	6.642	6.568	6.642	6.575	6.662	349,128	6.6477	0.41%
2015-10-29	9.870	9.810	9.880	9.800	9.930	217,000	2,143,360	9.8772	6.615	6.575	6.622	6.568	6.655	323,764	6.6201	-0.40%
2015-10-28	9.910	9.850	9.910	9.850	9.930	205,000	2,030,180	9.9033	6.642	6.602	6.642	6.602	6.655	305,860	6.6376	-0.10%
2015-10-27	9.920	9.850	9.920	9.860	9.960	282,000	2,794,900	9.9110	6.649	6.602	6.649	6.609	6.676	420,744	6.6428	-0.20%
2015-10-26	9.940	9.890	9.940	9.880	9.990	254,000	2,525,750	9.9439	6.662	6.629	6.662	6.622	6.696	378,968	6.6648	-0.10%
2015-10-23	9.950	9.860	9.950	9.900	9.960	195,000	1,940,230	9.9499	6.669	6.609	6.669	6.635	6.676	290,940	6.6688	0.00%
2015-10-22	9.950	9.860	9.950	9.840	10.00	297,000	2,944,500	9.9141	6.669	6.609	6.669	6.595	6.702	443,124	6.6449	0.71%
2015-10-20	9.880	9.780	9.880	9.790	9.880	210,000	2,072,150	9.8674	6.622	6.555	6.622	6.562	6.622	313,320	6.6135	-0.20%
2015-10-19	9.900	9.800	9.900	9.810	9.900	220,000	2,174,450	9.8839	6.635	6.568	6.635	6.575	6.635	328,240	6.6246	-0.20%
2015-10-16	9.920	9.750	9.950	9.750	9.950	244,000	2,410,110	9.8775	6.649	6.535	6.669	6.535	6.669	364,048	6.6203	0.20%
2015-10-15	9.900	9.840	9.900	9.790	9.900	225,000	2,222,580	9.8781	6.635	6.595	6.635	6.562	6.635	335,700	6.6207	0.30%
2015-10-14	9.870	9.820	9.870	9.800	9.900	208,000	2,050,800	9.8596	6.615	6.582	6.615	6.568	6.635	310,336	6.6083	0.00%
2015-10-13	9.870	9.840	9.880	9.840	9.900	303,000	2,987,720	9.8605	6.615	6.595	6.622	6.595	6.635	452,076	6.6089	-0.20%
2015-10-12	9.890	9.820	9.890	9.830	9.900	200,000	1,973,360	9.8668	6.629	6.582	6.629	6.588	6.635	298,400	6.6131	0.92%
2015-10-09	9.800	9.600	9.800	9.650	9.820	207,000	2,024,290	9.7792	6.568	6.434	6.568	6.468	6.582	308,844	6.5544	0.00%
2015-10-08	9.800	9.780	9.800	9.770	9.900	275,000	2,702,960	9.8289	6.568	6.555	6.568	6.548	6.635	410,300	6.5878	-1.01%
2015-10-07	9.900	9.650	9.900	9.560	9.900	372,000	3,621,190	9.7344	6.635	6.468	6.635	6.408	6.635	555,024	6.5244	1.02%
2015-10-06	9.800	9.750	9.800	9.750	9.900	258,000	2,528,650	9.8010	6.568	6.535	6.568	6.535	6.635	384,936	6.5690	-0.81%
2015-10-05	9.880	9.780	9.880	9.780	9.950	191,000	1,886,120	9.8750	6.622	6.555	6.622	6.555	6.669	284,972	6.6186	0.00%
2015-10-02	9.880	9.840	9.900	9.840	10.00	249,000	2,467,390	9.9092	6.622	6.595	6.635	6.595	6.702	371,508	6.6416	0.10%
2015-09-30	9.870	9.750	9.870	9.750	9.920	195,000	1,924,960	9.8716	6.615	6.535	6.615	6.535	6.649	290,940	6.6163	-0.20%
2015-09-29	9.890	9.820	9.910	9.750	9.960	268,000	2,651,790	9.8947	6.629	6.582	6.642	6.535	6.676	399,856	6.6319	-0.50%
2015-09-25	9.940	9.880	9.940	9.870	9.940	180,000	1,780,760	9.8931	6.662	6.622	6.662	6.615	6.662	268,560	6.6308	0.51%
2015-09-24	9.890	9.850	9.900	9.850	9.900	200,000	1,978,350	9.8918	6.629	6.602	6.635	6.602	6.635	298,400	6.6299	-0.40%
2015-09-23	9.930	9.890	9.930	9.900	9.960	162,000	1,610,590	9.9419	6.655	6.629	6.655	6.635	6.676	241,704	6.6635	-0.20%
2015-09-22	9.950	9.860	9.950	9.880	9.980	201,000	1,998,860	9.9446	6.669	6.609	6.669	6.622	6.689	299,892	6.6653	-0.10%
2015-09-21	9.960	9.890	9.960	9.900	9.960	222,000	2,204,780	9.9314	6.676	6.629	6.676	6.635	6.676	331,224	6.6565	-0.20%
2015-09-18	9.980	9.900	9.980	9.920	10.00	234,000	2,334,130	9.9749	6.689	6.635	6.689	6.649	6.702	349,128	6.6856	0.20%
2015-09-17	9.960	9.920	10.04	9.960	10.04	299,000	2,996,160	10.021	6.676	6.649	6.729	6.676	6.729	446,108	6.7162	-0.60%
2015-09-16	10.02	9.950	10.02	9.950	10.04	211,000	2,112,930	10.014	6.716	6.669	6.716	6.669	6.729	314,812	6.7117	0.00%
2015-09-15	10.02	9.900	10.02	9.950	10.06	194,000	1,944,610	10.024	6.716	6.635	6.716	6.669	6.743	289,448	6.7183	-0.20%
2015-09-14	10.04	9.960	10.04	9.960	10.06	259,000	2,595,520	10.021	6.729	6.676	6.729	6.676	6.743	386,428	6.7167	0.20%
2015-09-11	10.02	9.950	10.02	10.00	10.08	249,000	2,496,360	10.026	6.716	6.669	6.716	6.702	6.756	371,508	6.7195	0.20%
2015-09-10	10.00	9.930	10.00	10.00	10.08	201,000	2,012,100	10.010	6.702	6.655	6.702	6.702	6.756	299,892	6.7094	-0.99%
2015-09-09	10.10	9.900	10.12	9.960	10.16	314,000	3,163,240	10.074	6.769	6.635	6.783	6.676	6.810	468,488	6.7520	0.40%
2015-09-08	10.06	9.900	10.04	9.890	10.06	237,000	2,360,340	9.9592	6.743	6.635	6.729	6.629	6.743	353,604	6.6751	0.60%
2015-09-07	10.00	9.850	10.00	9.880	10.00	267,000	2,653,190	9.9370	6.702	6.602	6.702	6.622	6.702	398,364	6.6602	-0.20%
2015-09-04	10.02	9.920	10.04	9.920	10.04	182,000	1,818,380	9.9911	6.716	6.649	6.729	6.649	6.729	271,544	6.6964	0.70%
2015-09-02	9.950	9.800	9.960	9.850	10.04	283,000	2,811,140	9.9334	6.669	6.568	6.676	6.602	6.729	422,236	6.6577	-0.90%
2015-09-01	10.04	9.910	10.06	9.900	10.08	300,000	2,997,280	9.9909	6.729	6.642	6.743	6.635	6.756	447,600	6.6963	0.00%
2015-08-31	10.04	10.00	10.04	9.950	10.08	206,000	2,067,270	10.035	6.729	6.702	6.729	6.669	6.756	307,352	6.7261	-0.40%
2015-08-28	10.08	9.880	10.08	9.850	10.10	303,000	3,047,726	10.059	6.756	6.622	6.756	6.602	6.769	452,076	6.7416	0.20%
2015-08-27	10.06	10.00	10.06	9.880	10.08	201,000	2,020,140	10.050	6.743	6.702	6.743	6.622	6.756	299,892	6.7362	0.80%
2015-08-26	9.980	9.850	9.980	9.700	10.00	471,000	4,665,480	9.9055	6.689	6.602	6.689	6.501	6.702	702,732	6.6391	2.04%
2015-08-25	9.780	9.400	9.790	9.360	9.780	210,000	2,012,310	9.5824	6.555	6.300	6.562	6.273	6.555	313,320	6.4225	-0.20%
2015-08-24	9.800	9.800	10.24	9.200	10.30	428,000	4,135,810	9.6631	6.568	6.568	6.863	6.166	6.903	638,576	6.4766	-5.95%
2015-08-21	10.42	10.24	10.42	10.22	10.48	208,000	2,154,880	10.360	6.984	6.863	6.984	6.850	7.024	310,336	6.9437	-0.76%
2015-08-20	10.50	10.36	10.50	10.36	10.60	366,000	3,842,860	10.500	7.038	6.944	7.038	6.944	7.105	546,072	7.0373	-0.57%
2015-08-19	10.56	10.44	10.56	10.46	10.62	250,000	2,644,120	10.577	7.078	6.997	7.078	7.011	7.118	373,000	7.0888	0.57%
2015-08-18	10.50	10.42	10.50	10.42	10.60	219,000	2,298,740	10.497	7.038	6.984	7.038	6.984	7.105	326,748	7.0352	0.00%
2015-08-17	10.50	10.42	10.50	10.42	10.66	296,000	3,112,680	10.516	7.038	6.984	7.038	6.984	7.145	441,632	7.0481	-0.38%
2015-08-14	10.54	10.46	10.54	10.46	10.54	225,000	2,367,440	10.522	7.064	7.011	7.064	7.011	7.064	335,700	7.0523	0.00%
2015-08-13	10.54	10.50	10.54	10.44	10.56	263,000	2,766,980	10.521	7.064	7.038	7.064	6.997	7.078	392,396	7.0515	0.19%
2015-08-12	10.52	10.46	10.60	10.44	10.56	323,000	3,391,720	10.501	7.051	7.011	7.105	6.997	7.078	481,916	7.0380	-0.19%
2015-08-11	10.54	10.48	10.54	10.44	10.56	230,000	2,417,620	10.511	7.064	7.024	7.064	6.997	7.078	343,160	7.0452	-0.19%
2015-08-10	10.56	10.50	10.58	10.50	10.64	438,000	4,626,240	10.562	7.078	7.038	7.091	7.038	7.131	653,496	7.0792	-0.75%
2015-08-07	10.64	10.58	10.64	10.58	10.68	266,000	2,831,240	10.644	7.131	7.091	7.131	7.091	7.158	396,872	7.1339	-0.19%
2015-08-06	10.66	10.54	10.66	10.54	10.74	327,000	3,490,280	10.674	7.145	7.064	7.145	7.064	7.198	487,884	7.1539	-0.56%
2015-08-05	10.72	10.68	10.72	10.62	10.80	257,000	2,756,920	10.727	7.185	7.158	7.185	7.118	7.239	383,444	7.1899	-0.19%
2015-08-04	10.74	10.68	10.90	10.44	10.92	517,000	5,550,200	10.735	7.198	7.158	7.306	6.997	7.319	771,364	7.1953	1.51%
2015-08-03	10.58	10.40	10.58	10.42	10.68	309,000	3,269,120	10.580	7.091	6.971	7.091	6.984	7.158	461,028	7.0909	0.00%
2015-07-31	10.58	10.54	10.62	10.46	10.68	216,000	2,283,320	10.571	7.091	7.064	7.118	7.011	7.158	322,272	7.0851	0.38%
2015-07-30	10.54	10.44	10.54	10.42	10.66	337,000	3,557,310	10.556	7.064	6.997	7.064	6.984	7.145	502,804	7.0749	0.00%
2015-07-29	10.54	10.50	10.54	10.42	10.60	227,000	2,378,340	10.477	7.064	7.038	7.064	6.984	7.105	338,684	7.0223	0.76%
2015-07-28	10.46	10.46	10.60	10.44	10.70	340,000	3,613,620	10.628	7.011	7.011	7.105	6.997	7.172	507,280	7.1235	-1.51%
2015-07-27	10.62	10.60	10.70	10.42	10.70	288,000	3,060,180	10.626	7.118	7.105	7.172	6.984	7.172	429,696	7.1217	-0.75%
2015-07-24	10.70	10.62	10.70	10.58	10.74	214,000	2,296,620	10.732	7.172	7.118	7.172	7.091	7.198	319,288	7.1929	-0.19%
2015-07-23	10.72	10.64	10.72	10.62	10.78	294,000	3,144,140	10.694	7.185	7.131	7.185	7.118	7.225	438,648	7.1678	0.19%
2015-07-22	10.70	10.56	10.76	10.52	10.80	340,000	3,626,120	10.665	7.172	7.078	7.212	7.051	7.239	507,280	7.1482	-0.19%
2015-07-21	10.72	10.52	10.72	10.52	10.78	216,000	2,306,700	10.679	7.185	7.051	7.185	7.051	7.225	322,272	7.1576	0.37%
2015-07-20	10.68	10.56	10.68	10.42	10.76	311,000	3,284,800	10.562	7.158	7.078	7.158	6.984	7.212	464,012	7.0791	1.52%
2015-07-17	10.52	10.44	10.52	10.44	10.60	392,000	4,133,260	10.544	7.051	6.997	7.051	6.997	7.105	584,864	7.0670	0.19%
2015-07-16	10.50	10.46	10.50	10.40	10.58	266,000	2,790,340	10.490	7.038	7.011	7.038	6.971	7.091	396,872	7.0308	-0.19%
2015-07-15	10.52	10.40	10.52	9.820	10.70	297,000	3,122,930	10.515	7.051	6.971	7.051	6.582	7.172	443,124	7.0475	0.19%
2015-07-14	10.50	10.40	10.52	10.40	10.64	347,000	3,640,040	10.490	7.038	6.971	7.051	6.971	7.131	517,724	7.0309	-0.94%
2015-07-13	10.60	10.50	10.62	10.50	10.80	258,000	2,741,280	10.625	7.105	7.038	7.118	7.038	7.239	384,936	7.1214	-0.56%
2015-07-10	10.66	10.48	10.66	10.48	10.74	292,000	3,094,000	10.596	7.145	7.024	7.145	7.024	7.198	435,664	7.1018	0.76%
2015-07-09	10.58	10.42	10.58	10.32	10.68	363,000	3,825,540	10.539	7.091	6.984	7.091	6.917	7.158	541,596	7.0635	1.73%
2015-07-08	10.40	10.10	10.50	10.20	10.80	658,000	6,780,160	10.304	6.971	6.769	7.038	6.836	7.239	981,736	6.9063	-3.70%
2015-07-07	10.80	10.78	10.80	10.42	10.80	234,000	2,486,500	10.626	7.239	7.225	7.239	6.984	7.239	349,128	7.1220	0.19%
2015-07-06	10.78	10.78	10.86	9.920	10.86	790,000	8,180,510	10.355	7.225	7.225	7.279	6.649	7.279	1,178,679	6.9404	0.19%
2015-07-03	10.76	10.40	10.76	10.40	10.90	392,000	4,173,780	10.647	7.212	6.971	7.212	6.971	7.306	584,864	7.1363	-1.28%
2015-07-02	10.90	10.86	10.90	10.74	11.06	467,000	5,106,960	10.936	7.306	7.279	7.306	7.198	7.413	696,764	7.3295	-0.55%
2015-06-30	10.96	10.90	10.96	10.18	11.12	1,158,000	12,439,200	10.742	7.346	7.306	7.346	6.823	7.453	1,727,735	7.1997	6.61%
2015-06-29	10.28	10.06	10.20	9.980	10.32	376,000	3,807,220	10.126	6.890	6.743	6.836	6.689	6.917	560,992	6.7866	0.19%
2015-06-26	10.26	10.02	10.28	10.02	10.26	459,000	4,623,980	10.074	6.877	6.716	6.890	6.716	6.877	684,828	6.7520	-0.39%
2015-06-25	10.30	10.28	10.30	10.10	10.32	449,000	4,591,040	10.225	6.903	6.890	6.903	6.769	6.917	669,908	6.8532	0.39%
2015-06-24	10.26	10.14	10.26	10.10	10.30	297,000	3,045,600	10.255	6.877	6.796	6.877	6.769	6.903	443,124	6.8730	0.20%
2015-06-23	10.24	10.10	10.28	10.12	10.30	352,000	3,609,740	10.255	6.863	6.769	6.890	6.783	6.903	525,184	6.8733	0.59%
2015-06-22	10.18	9.960	10.18	9.550	10.20	736,000	7,171,380	9.7437	6.823	6.676	6.823	6.401	6.836	1,098,112	6.5306	0.79%
2015-06-19	10.10	9.980	10.10	9.950	10.16	368,000	3,701,020	10.057	6.769	6.689	6.769	6.669	6.810	549,056	6.7407	0.60%
2015-06-18	10.04	10.02	10.04	9.900	10.10	304,000	3,049,900	10.033	6.729	6.716	6.729	6.635	6.769	453,568	6.7242	0.60%
2015-06-17	9.980	9.800	9.980	9.500	10.10	265,000	2,647,570	9.9908	6.689	6.568	6.689	6.367	6.769	395,380	6.6963	0.30%
2015-06-16	9.950	9.900	9.950	9.900	10.22	369,000	3,758,010	10.184	6.669	6.635	6.669	6.635	6.850	550,548	6.8259	0.00%
2015-06-15	9.950	9.900	9.950	9.500	9.950	536,000	5,158,190	9.6235	6.669	6.635	6.669	6.367	6.669	799,712	6.4501	-0.10%
2015-06-12	9.960	9.960	10.00	9.800	10.20	418,000	4,248,210	10.163	6.676	6.676	6.702	6.568	6.836	623,656	6.8118	-0.10%
2015-06-11	9.970	9.950	9.970	9.480	9.990	634,000	6,117,630	9.6493	6.682	6.669	6.682	6.354	6.696	945,928	6.4673	0.30%
2015-06-10	9.940	9.850	9.950	9.500	10.20	481,000	4,883,800	10.153	6.662	6.602	6.669	6.367	6.836	717,652	6.8053	-0.40%
2015-06-09	9.980	9.750	9.980	9.500	9.990	515,000	4,975,210	9.6606	6.689	6.535	6.689	6.367	6.696	768,380	6.4749	-0.20%
2015-06-08	10.00	9.910	10.00	9.900	10.06	398,000	3,977,390	9.9934	6.702	6.642	6.702	6.635	6.743	593,816	6.6980	0.10%
2015-06-05	9.990	9.900	10.00	9.870	10.06	550,000	5,501,410	10.003	6.696	6.635	6.702	6.615	6.743	820,600	6.7041	-0.30%
2015-06-04	10.02	10.02	10.10	9.800	10.10	350,000	3,480,850	9.9453	6.716	6.716	6.769	6.568	6.769	522,200	6.6657	0.20%
2015-06-03	10.00	9.880	10.02	9.860	10.10	504,000	5,049,590	10.019	6.702	6.622	6.716	6.609	6.769	751,968	6.7152	-0.79%
2015-06-02	10.08	10.06	10.08	9.960	10.20	507,000	5,115,000	10.089	6.756	6.743	6.756	6.676	6.836	756,444	6.7619	0.60%
2015-06-01	10.02	10.02	10.12	9.880	10.12	464,000	4,661,900	10.047	6.716	6.716	6.783	6.622	6.783	692,288	6.7340	0.20%
2015-05-29	10.00	9.800	10.30	9.500	10.30	383,000	3,829,620	9.9990	6.702	6.568	6.903	6.367	6.903	571,436	6.7018	0.30%
2015-05-28	9.970	9.950	10.00	9.790	10.40	527,000	5,294,440	10.046	6.682	6.669	6.702	6.562	6.971	786,284	6.7335	-1.09%
2015-05-27	10.08	9.960	10.10	9.940	10.34	360,000	3,634,890	10.097	6.756	6.676	6.769	6.662	6.930	537,120	6.7674	-0.40%
2015-05-26	10.12	10.02	10.12	9.900	10.46	472,000	4,763,870	10.093	6.783	6.716	6.783	6.635	7.011	704,224	6.7647	1.00%
2015-05-22	10.02	10.00	10.02	9.930	10.16	503,000	5,048,130	10.036	6.716	6.702	6.716	6.655	6.810	750,476	6.7266	1.42%
2015-05-21	9.880	9.880	9.900	9.830	10.06	495,000	4,918,490	9.9363	6.622	6.622	6.635	6.588	6.743	738,540	6.6598	1.02%
2015-05-20	9.780	9.780	9.810	9.610	9.950	437,000	4,281,550	9.7976	6.555	6.555	6.575	6.441	6.669	652,004	6.5668	1.77%
2015-05-19	9.710	9.700	9.800	9.660	10.08	548,000	5,444,610	9.9354	6.441	6.434	6.501	6.408	6.686	826,124	6.5906	1.15%
2015-05-18	9.600	9.440	9.600	9.480	9.650	421,000	4,023,790	9.5577	6.368	6.262	6.368	6.288	6.401	634,668	6.3400	0.95%
2015-05-15	9.510	9.400	9.510	9.400	9.550	700,000	6,627,510	9.4679	6.308	6.235	6.308	6.235	6.335	1,055,267	6.2804	0.11%
2015-05-14	9.500	9.410	9.500	9.410	9.650	491,000	4,692,570	9.5572	6.302	6.242	6.302	6.242	6.401	740,195	6.3396	0.21%
2015-05-13	9.480	9.400	9.500	9.400	9.560	440,000	4,178,270	9.4961	6.288	6.235	6.302	6.235	6.342	663,311	6.2991	-0.63%
2015-05-12	9.540	9.470	9.540	9.340	9.550	523,000	4,971,820	9.5063	6.328	6.282	6.328	6.196	6.335	788,435	6.3059	0.00%
2015-05-11	9.540	9.460	9.540	9.410	9.560	380,000	3,618,980	9.5236	6.328	6.275	6.328	6.242	6.342	572,859	6.3174	0.32%
2015-05-08	9.510	9.420	9.530	9.300	9.580	447,000	4,244,480	9.4955	6.308	6.249	6.322	6.169	6.355	673,864	6.2987	-0.52%
2015-05-07	9.560	9.460	9.560	9.300	9.620	530,000	5,054,370	9.5365	6.342	6.275	6.342	6.169	6.381	798,988	6.3260	-0.93%
2015-05-06	9.650	9.620	9.650	9.560	9.750	429,000	4,142,720	9.6567	6.401	6.381	6.401	6.342	6.468	646,728	6.4057	0.52%
2015-05-05	9.600	9.400	9.600	9.300	9.610	601,000	5,739,300	9.5496	6.368	6.235	6.368	6.169	6.375	906,022	6.3346	0.52%
2015-05-04	9.550	9.360	9.550	9.360	9.650	503,000	4,792,850	9.5285	6.335	6.209	6.335	6.209	6.401	758,285	6.3206	-0.42%
2015-04-30	9.590	9.400	9.590	9.560	9.680	538,000	5,162,340	9.5954	6.361	6.235	6.361	6.342	6.421	811,048	6.3650	0.10%
2015-04-29	9.580	9.430	9.580	9.270	9.690	505,000	4,792,880	9.4909	6.355	6.255	6.355	6.149	6.428	761,300	6.2957	0.00%
2015-04-28	9.580	9.410	9.600	9.460	9.800	405,000	3,896,810	9.6218	6.355	6.242	6.368	6.275	6.501	610,548	6.3825	-1.14%
2015-04-27	9.690	9.600	9.700	9.540	9.980	513,000	4,985,410	9.7181	6.428	6.368	6.434	6.328	6.620	773,360	6.4464	-1.32%
2015-04-24	9.820	9.750	9.840	9.720	9.980	435,000	4,275,160	9.8280	6.514	6.468	6.527	6.448	6.620	655,773	6.5193	-0.41%
2015-04-23	9.860	9.720	9.860	9.690	10.00	735,000	7,239,270	9.8493	6.541	6.448	6.541	6.428	6.633	1,108,031	6.5335	-0.20%
2015-04-22	9.880	9.750	9.900	9.710	9.950	621,000	6,103,810	9.8290	6.554	6.468	6.567	6.441	6.600	936,173	6.5200	0.30%
2015-04-21	9.850	9.700	9.920	9.600	9.900	327,000	3,212,080	9.8229	6.534	6.434	6.580	6.368	6.567	492,961	6.5159	0.20%
2015-04-20	9.830	9.770	9.850	9.720	10.02	484,000	4,772,870	9.8613	6.521	6.481	6.534	6.448	6.647	729,642	6.5414	-1.60%
2015-04-17	9.990	9.860	9.990	9.800	9.990	497,000	4,900,970	9.8611	6.627	6.541	6.627	6.501	6.627	749,240	6.5413	0.71%
2015-04-16	9.920	9.900	9.920	9.560	9.920	587,000	5,758,020	9.8092	6.580	6.567	6.580	6.342	6.580	884,917	6.5068	0.00%
2015-04-15	9.920	9.920	9.980	9.500	10.06	888,000	8,636,960	9.7263	6.580	6.580	6.620	6.302	6.673	1,338,682	6.4518	1.74%
2015-04-14	9.750	9.750	9.790	9.620	9.950	602,000	5,884,660	9.7752	6.468	6.468	6.494	6.381	6.600	907,530	6.4843	-2.50%
2015-04-13	10.00	10.00	10.02	9.900	10.14	634,000	6,328,100	9.9812	6.633	6.633	6.647	6.567	6.726	955,771	6.6209	-1.19%
2015-04-10	10.12	10.12	10.14	9.900	10.36	871,000	8,811,490	10.117	6.713	6.713	6.726	6.567	6.872	1,313,054	6.7107	-1.36%
2015-04-09	10.26	10.04	10.26	9.990	10.54	633,000	6,478,070	10.234	6.806	6.660	6.806	6.627	6.992	954,263	6.7886	-0.58%
2015-04-08	10.32	10.32	10.36	9.800	10.38	918,000	9,213,020	10.036	6.846	6.846	6.872	6.501	6.885	1,383,908	6.6572	0.19%
2015-04-02	10.30	10.28	10.32	10.26	10.46	479,000	4,961,720	10.359	6.832	6.819	6.846	6.806	6.939	722,104	6.8712	-0.39%
2015-04-01	10.34	10.32	10.38	9.880	10.54	971,000	9,979,770	10.278	6.859	6.846	6.885	6.554	6.992	1,463,807	6.8177	-1.71%
2015-03-31	10.52	10.52	10.56	10.44	10.66	622,000	6,571,520	10.565	6.978	6.978	7.005	6.925	7.071	937,680	7.0083	-0.57%
2015-03-30	10.58	10.56	10.60	10.58	10.78	827,000	8,826,920	10.673	7.018	7.005	7.031	7.018	7.151	1,246,723	7.0801	0.57%
2015-03-27	10.52	10.52	10.54	10.10	10.70	806,000	8,464,280	10.502	6.978	6.978	6.992	6.700	7.098	1,215,065	6.9661	5.20%
2015-03-26	10.00	9.990	10.00	9.960	10.08	291,000	2,909,070	9.9968	6.633	6.627	6.633	6.607	6.686	438,690	6.6313	0.40%
2015-03-25	9.960	9.950	9.960	9.880	9.960	420,000	4,172,500	9.9345	6.607	6.600	6.607	6.554	6.607	633,160	6.5900	0.81%
2015-03-24	9.880	9.870	9.880	9.850	10.00	342,000	3,379,720	9.8822	6.554	6.547	6.554	6.534	6.633	515,573	6.5553	0.30%
2015-03-23	9.850	9.850	9.860	9.750	9.940	513,000	5,047,530	9.8392	6.534	6.534	6.541	6.468	6.594	773,360	6.5268	0.72%
2015-03-20	9.780	9.780	9.790	9.780	9.840	398,000	3,900,230	9.7996	6.487	6.487	6.494	6.487	6.527	599,995	6.5004	-0.10%
2015-03-19	9.790	9.790	9.810	9.750	9.850	291,000	2,850,350	9.7950	6.494	6.494	6.507	6.468	6.534	438,690	6.4974	0.10%
2015-03-18	9.780	9.780	9.790	9.760	9.880	448,000	4,392,120	9.8038	6.487	6.487	6.494	6.474	6.554	675,371	6.5033	0.20%
2015-03-17	9.760	9.760	9.820	9.720	9.850	379,000	3,700,920	9.7650	6.474	6.474	6.514	6.448	6.534	571,352	6.4775	0.10%
2015-03-16	9.750	9.750	9.780	9.640	9.850	515,000	5,037,490	9.7815	6.468	6.468	6.487	6.395	6.534	776,375	6.4885	0.31%
2015-03-13	9.720	9.710	9.720	9.700	9.800	348,000	3,387,330	9.7337	6.448	6.441	6.448	6.434	6.501	524,619	6.4567	0.21%
2015-03-12	9.700	9.700	9.730	9.660	9.800	485,000	4,712,470	9.7164	6.434	6.434	6.454	6.408	6.501	731,150	6.4453	0.41%
2015-03-11	9.660	9.660	9.680	9.600	9.720	290,000	2,808,410	9.6842	6.408	6.408	6.421	6.368	6.448	437,182	6.4239	-0.21%
2015-03-10	9.680	9.680	9.700	9.680	9.730	554,000	5,373,990	9.7003	6.421	6.421	6.434	6.421	6.454	835,169	6.4346	0.31%
2015-03-09	9.650	9.620	9.700	9.560	9.650	375,000	3,602,000	9.6053	6.401	6.381	6.434	6.342	6.401	565,322	6.3716	0.84%
2015-03-06	9.570	9.550	9.570	9.500	9.620	426,000	4,075,980	9.5680	6.348	6.335	6.348	6.302	6.381	642,206	6.3468	0.31%
2015-03-05	9.540	9.540	9.600	9.520	9.600	456,000	4,357,440	9.5558	6.328	6.328	6.368	6.315	6.368	687,431	6.3387	-0.10%
2015-03-04	9.550	9.530	9.550	9.500	9.640	421,000	4,027,790	9.5672	6.335	6.322	6.335	6.302	6.395	634,668	6.3463	-0.10%
2015-03-03	9.560	9.550	9.560	9.530	9.630	441,000	4,221,930	9.5735	6.342	6.335	6.342	6.322	6.388	664,818	6.3505	0.10%
2015-03-02	9.550	9.540	9.550	9.450	9.620	422,000	4,032,420	9.5555	6.335	6.328	6.335	6.269	6.381	636,175	6.3385	0.21%
2015-02-27	9.530	9.520	9.600	9.500	9.650	464,000	4,449,000	9.5884	6.322	6.315	6.368	6.302	6.401	699,492	6.3603	0.53%
2015-02-26	9.480	9.480	9.490	9.360	9.600	791,000	7,503,290	9.4858	6.288	6.288	6.295	6.209	6.368	1,192,452	6.2923	0.96%
2015-02-25	9.390	9.280	9.390	9.280	9.410	299,000	2,799,190	9.3618	6.229	6.156	6.229	6.156	6.242	450,750	6.2101	0.75%
2015-02-24	9.320	9.300	9.420	9.320	9.440	206,000	1,929,770	9.3678	6.182	6.169	6.249	6.182	6.262	310,550	6.2140	-1.17%
2015-02-23	9.430	9.430	9.440	9.350	9.440	196,000	1,839,600	9.3857	6.255	6.255	6.262	6.202	6.262	295,475	6.2259	0.32%
2015-02-18	9.400	9.350	9.450	9.350	9.450	66,000	619,050	9.3795	6.235	6.202	6.269	6.202	6.269	99,497	6.2218	0.53%
2015-02-17	9.350	9.340	9.430	9.350	9.430	207,000	1,939,780	9.3709	6.202	6.196	6.255	6.202	6.255	312,058	6.2161	-0.32%
2015-02-16	9.380	9.360	9.400	9.320	9.430	234,000	2,190,490	9.3611	6.222	6.209	6.235	6.182	6.255	352,761	6.2096	-0.11%
2015-02-13	9.390	9.350	9.390	9.330	9.460	220,000	2,060,310	9.3650	6.229	6.202	6.229	6.189	6.275	331,655	6.2122	0.21%
2015-02-12	9.370	9.370	9.430	9.350	9.440	220,000	2,064,020	9.3819	6.215	6.215	6.255	6.202	6.262	331,655	6.2234	-0.32%
2015-02-11	9.400	9.380	9.420	9.350	9.490	267,000	2,510,570	9.4029	6.235	6.222	6.249	6.202	6.295	402,509	6.2373	-0.21%
2015-02-10	9.420	9.370	9.420	9.350	9.480	249,000	2,340,180	9.3983	6.249	6.215	6.249	6.202	6.288	375,374	6.2343	0.21%
2015-02-09	9.400	9.370	9.400	9.380	9.490	216,000	2,037,860	9.4345	6.235	6.215	6.235	6.222	6.295	325,625	6.2583	-0.11%
2015-02-06	9.410	9.400	9.410	9.350	9.490	239,000	2,250,510	9.4164	6.242	6.235	6.242	6.202	6.295	360,298	6.2462	-0.11%
2015-02-05	9.420	9.400	9.440	9.400	9.480	254,000	2,396,700	9.4358	6.249	6.235	6.262	6.235	6.288	382,911	6.2592	-0.32%
2015-02-04	9.450	9.430	9.460	9.440	9.500	222,000	2,100,140	9.4601	6.269	6.255	6.275	6.262	6.302	334,671	6.2752	0.21%
2015-02-03	9.430	9.420	9.430	9.410	9.500	266,000	2,515,700	9.4575	6.255	6.249	6.255	6.242	6.302	401,002	6.2735	0.21%
2015-02-02	9.410	9.400	9.410	9.400	9.490	225,000	2,123,030	9.4357	6.242	6.235	6.242	6.235	6.295	339,193	6.2591	-0.11%
2015-01-30	9.420	9.410	9.430	9.410	9.480	271,000	2,562,990	9.4575	6.249	6.242	6.255	6.242	6.288	408,539	6.2735	0.00%
2015-01-29	9.420	9.410	9.420	9.400	9.440	193,000	1,818,730	9.4235	6.249	6.242	6.249	6.235	6.262	290,952	6.2510	0.21%
2015-01-28	9.400	9.390	9.400	9.370	9.450	246,000	2,315,630	9.4131	6.235	6.229	6.235	6.215	6.269	370,851	6.2441	-0.21%
2015-01-27	9.420	9.410	9.430	9.400	9.480	220,000	2,075,880	9.4358	6.249	6.242	6.255	6.235	6.288	331,655	6.2591	-0.42%
2015-01-26	9.460	9.440	9.460	9.450	9.550	228,000	2,161,550	9.4805	6.275	6.262	6.275	6.269	6.335	343,716	6.2888	0.21%
2015-01-23	9.440	9.440	9.450	9.400	9.550	330,000	3,133,950	9.4968	6.262	6.262	6.269	6.235	6.335	497,483	6.2996	0.11%
2015-01-22	9.430	9.420	9.430	9.380	9.480	221,000	2,087,990	9.4479	6.255	6.249	6.255	6.222	6.288	333,163	6.2672	-0.21%
2015-01-21	9.450	9.420	9.460	9.340	9.520	438,000	4,138,990	9.4497	6.269	6.249	6.275	6.196	6.315	660,296	6.2684	0.64%
2015-01-20	9.390	9.390	9.400	9.320	9.440	343,000	3,221,090	9.3909	6.229	6.229	6.235	6.182	6.262	517,081	6.2294	0.11%
2015-01-19	9.380	9.350	9.380	9.350	9.480	319,000	3,005,100	9.4204	6.222	6.202	6.222	6.202	6.288	480,900	6.2489	-0.32%
2015-01-16	9.410	9.380	9.440	9.360	9.450	300,000	2,820,610	9.4020	6.242	6.222	6.262	6.209	6.269	452,257	6.2367	0.00%
2015-01-15	9.410	9.410	9.420	9.340	9.470	238,000	2,244,750	9.4317	6.242	6.242	6.249	6.196	6.282	358,791	6.2564	0.00%
2015-01-14	9.410	9.400	9.410	9.410	9.500	298,000	2,821,450	9.4680	6.242	6.235	6.242	6.242	6.302	449,242	6.2805	-0.21%
2015-01-13	9.430	9.420	9.430	9.350	9.470	241,000	2,277,390	9.4498	6.255	6.249	6.255	6.202	6.282	363,313	6.2684	-0.21%
2015-01-12	9.450	9.450	9.480	9.440	9.500	406,000	3,846,700	9.4746	6.269	6.269	6.288	6.262	6.302	612,055	6.2849	0.21%
2015-01-09	9.430	9.430	9.440	9.410	9.480	229,850	2,170,753	9.4442	6.255	6.255	6.262	6.242	6.288	346,505	6.2647	0.21%
2015-01-08	9.410	9.400	9.410	9.350	9.460	302,000	2,845,460	9.4221	6.242	6.235	6.242	6.202	6.275	455,273	6.2500	0.43%
2015-01-07	9.370	9.360	9.400	9.340	9.440	196,000	1,836,360	9.3692	6.215	6.209	6.235	6.196	6.262	295,475	6.2149	0.43%
2015-01-06	9.330	9.330	9.360	9.330	9.440	253,000	2,372,820	9.3787	6.189	6.189	6.209	6.189	6.262	381,404	6.2213	-0.32%
2015-01-05	9.360	9.360	9.380	9.360	9.450	345,000	3,247,890	9.4142	6.209	6.209	6.222	6.209	6.269	520,096	6.2448	0.11%
2015-01-02	9.350	9.340	9.350	9.300	9.390	252,000	2,356,560	9.3514	6.202	6.196	6.202	6.169	6.229	379,896	6.2032	0.21%
2014-12-31	9.330	9.330	9.340	9.240	9.500	359,000	3,352,110	9.3374	6.189	6.189	6.196	6.129	6.302	541,201	6.1938	0.32%
2014-12-30	9.300	9.270	9.350	9.280	9.340	499,000	4,642,910	9.3044	6.169	6.149	6.202	6.156	6.196	752,255	6.1720	0.65%
2014-12-29	9.240	9.230	9.240	9.170	9.300	309,000	2,854,670	9.2384	6.129	6.123	6.129	6.083	6.169	465,825	6.1282	0.76%
2014-12-24	9.170	9.150	9.200	9.120	9.200	74,000	679,420	9.1814	6.083	6.070	6.103	6.050	6.103	111,557	6.0903	-0.11%
2014-12-23	9.180	9.170	9.180	9.170	9.250	256,000	2,356,030	9.2032	6.089	6.083	6.089	6.083	6.136	385,926	6.1049	-0.11%
2014-12-22	9.190	9.150	9.170	9.120	9.250	386,000	3,551,210	9.2000	6.096	6.070	6.083	6.050	6.136	581,905	6.1027	0.22%
2014-12-19	9.170	9.160	9.170	9.060	9.200	310,000	2,843,670	9.1731	6.083	6.076	6.083	6.010	6.103	467,333	6.0849	0.33%
2014-12-18	9.140	9.140	9.160	9.070	9.250	412,000	3,783,230	9.1826	6.063	6.063	6.076	6.016	6.136	621,100	6.0912	0.11%
2014-12-17	9.130	9.130	9.150	9.040	9.320	551,000	5,056,680	9.1773	6.056	6.056	6.070	5.997	6.182	830,646	6.0876	0.44%
2014-12-16	9.090	9.080	9.090	8.820	9.100	671,000	6,015,530	8.9650	6.030	6.023	6.030	5.851	6.036	1,011,549	5.9468	4.00%
2014-12-15	8.740	8.740	8.750	8.700	8.800	325,000	2,838,650	8.7343	5.798	5.798	5.804	5.771	5.837	489,946	5.7938	0.00%
2014-12-12	8.740	8.740	8.750	8.600	8.760	345,000	3,013,290	8.7342	5.798	5.798	5.804	5.705	5.811	520,096	5.7937	0.23%
2014-12-11	8.720	8.720	8.730	8.720	8.820	705,000	6,193,850	8.7856	5.784	5.784	5.791	5.784	5.851	1,062,805	5.8278	0.58%
2014-12-10	8.670	8.660	8.670	8.580	8.720	328,000	2,839,200	8.6561	5.751	5.745	5.751	5.691	5.784	494,468	5.7419	0.35%
2014-12-09	8.640	8.630	8.640	8.610	8.670	351,000	3,032,270	8.6389	5.731	5.725	5.731	5.711	5.751	529,141	5.7305	0.35%
2014-12-08	8.610	8.600	8.620	8.550	8.640	293,000	2,525,580	8.6197	5.711	5.705	5.718	5.672	5.731	441,705	5.7178	0.12%
2014-12-05	8.600	8.600	8.610	8.550	8.660	252,000	2,173,880	8.6265	5.705	5.705	5.711	5.672	5.745	379,896	5.7223	0.12%
2014-12-04	8.590	8.580	8.590	8.540	8.650	278,000	2,390,970	8.6006	5.698	5.691	5.698	5.665	5.738	419,092	5.7051	0.23%
2014-12-03	8.570	8.560	8.570	8.540	8.650	252,000	2,166,550	8.5974	5.685	5.678	5.685	5.665	5.738	379,896	5.7030	0.00%
2014-12-02	8.570	8.560	8.570	8.500	8.600	368,000	3,157,490	8.5801	5.685	5.678	5.685	5.638	5.705	554,769	5.6915	0.35%
2014-12-01	8.540	8.530	8.600	8.530	8.660	331,000	2,846,560	8.5999	5.665	5.658	5.705	5.658	5.745	498,991	5.7046	-0.35%
2014-11-28	8.570	8.560	8.580	8.500	8.600	375,000	3,205,870	8.5490	5.685	5.678	5.691	5.638	5.705	565,322	5.6709	-0.46%
2014-11-27	8.610	8.590	8.610	8.600	8.680	422,000	3,639,860	8.6253	5.711	5.698	5.711	5.705	5.758	636,175	5.7215	0.47%
2014-11-26	8.570	8.560	8.570	8.450	8.600	598,244	5,087,047	8.5033	5.685	5.678	5.685	5.605	5.705	901,868	5.6406	-0.23%
2014-11-25	8.590	8.570	8.590	8.440	8.990	1,752,000	15,151,810	8.6483	5.698	5.685	5.698	5.599	5.963	2,641,184	5.7368	0.82%
2014-11-24	8.520	8.470	8.530	8.330	8.630	669,000	5,684,340	8.4968	5.652	5.618	5.658	5.526	5.725	1,008,534	5.6362	2.28%
2014-11-21	8.330	8.320	8.340	8.260	8.400	585,000	4,872,980	8.3299	5.526	5.519	5.532	5.479	5.572	881,902	5.5255	0.85%
2014-11-20	8.260	8.250	8.260	8.150	8.330	1,084,000	8,916,840	8.2259	5.479	5.473	5.479	5.406	5.526	1,634,157	5.4565	-0.12%
2014-11-19	8.270	8.250	8.270	8.190	8.380	901,000	7,470,470	8.2913	5.486	5.473	5.486	5.433	5.559	1,358,280	5.4999	0.85%
2014-11-18	8.200	8.190	8.200	8.190	8.350	651,000	5,377,610	8.2605	5.439	5.433	5.439	5.433	5.539	981,399	5.4795	0.24%
2014-11-17	8.180	8.170	8.180	8.050	8.260	1,076,000	8,786,450	8.1658	5.426	5.419	5.426	5.340	5.479	1,622,097	5.4167	1.87%
2014-11-14	8.030	8.030	8.050	7.930	8.160	519,000	4,174,160	8.0427	5.327	5.327	5.340	5.260	5.413	782,405	5.3350	0.63%
2014-11-13	7.980	7.980	7.990	7.970	8.040	485,000	3,882,530	8.0052	5.293	5.293	5.300	5.287	5.333	731,150	5.3102	-0.87%
2014-11-12	8.050	8.040	8.060	8.000	8.060	351,000	2,821,250	8.0377	5.340	5.333	5.347	5.307	5.347	529,141	5.3318	0.75%
2014-11-11	7.990	7.980	7.990	7.970	8.050	457,000	3,661,490	8.0120	5.300	5.293	5.300	5.287	5.340	688,939	5.3147	0.13%
2014-11-10	7.980	7.970	7.980	7.840	8.090	737,000	5,894,170	7.9975	5.293	5.287	5.293	5.201	5.366	1,111,046	5.3051	1.40%
2014-11-07	7.870	7.860	7.890	7.850	8.090	508,000	4,016,460	7.9064	5.220	5.214	5.234	5.207	5.366	765,823	5.2446	0.25%
2014-11-06	7.850	7.830	7.850	7.750	7.870	448,000	3,501,060	7.8149	5.207	5.194	5.207	5.141	5.220	675,371	5.1839	1.42%
2014-11-05	7.740	7.740	7.770	7.720	7.820	384,000	2,981,110	7.7633	5.134	5.134	5.154	5.121	5.187	578,890	5.1497	-0.64%
2014-11-04	7.790	7.780	7.790	7.690	7.950	415,000	3,269,920	7.8793	5.167	5.161	5.167	5.101	5.274	625,623	5.2267	1.30%
2014-11-03	7.690	7.640	7.700	7.450	7.700	639,000	4,848,850	7.5882	5.101	5.068	5.108	4.942	5.108	963,308	5.0335	2.53%
2014-10-31	7.500	7.470	7.500	7.420	7.500	362,000	2,701,240	7.4620	4.975	4.955	4.975	4.922	4.975	545,724	4.9498	1.08%
2014-10-30	7.420	7.400	7.420	7.400	7.540	462,000	3,452,450	7.4728	4.922	4.909	4.922	4.909	5.002	696,476	4.9570	-0.40%
2014-10-29	7.450	7.440	7.450	7.350	7.450	521,000	3,856,060	7.4013	4.942	4.935	4.942	4.876	4.942	785,420	4.9095	1.22%
2014-10-28	7.360	7.360	7.380	7.340	7.400	432,000	3,181,030	7.3635	4.882	4.882	4.895	4.869	4.909	651,251	4.8845	-0.14%
2014-10-27	7.370	7.360	7.390	7.350	7.430	236,000	1,740,780	7.3762	4.889	4.882	4.902	4.876	4.929	355,776	4.8929	-0.81%
2014-10-24	7.430	7.420	7.430	7.400	7.460	275,000	2,043,360	7.4304	4.929	4.922	4.929	4.909	4.949	414,569	4.9289	0.00%
2014-10-23	7.430	7.430	7.450	7.410	7.490	311,000	2,319,920	7.4595	4.929	4.929	4.942	4.915	4.968	468,840	4.9482	-0.40%
2014-10-22	7.460	7.450	7.460	7.340	7.550	547,000	4,072,200	7.4446	4.949	4.942	4.949	4.869	5.008	824,616	4.9383	1.63%
2014-10-21	7.340	7.340	7.370	7.330	7.380	363,000	2,672,300	7.3617	4.869	4.869	4.889	4.862	4.895	547,232	4.8833	0.82%
2014-10-20	7.280	7.280	7.320	7.250	7.350	329,000	2,403,600	7.3058	4.829	4.829	4.856	4.809	4.876	495,976	4.8462	0.69%
2014-10-17	7.230	7.230	7.240	7.230	7.250	311,000	2,253,010	7.2444	4.796	4.796	4.803	4.796	4.809	468,840	4.8055	0.00%
2014-10-16	7.230	7.230	7.260	7.220	7.260	278,000	2,012,950	7.2408	4.796	4.796	4.816	4.789	4.816	419,092	4.8031	-0.55%
2014-10-15	7.270	7.270	7.290	7.230	7.290	376,000	2,729,280	7.2587	4.822	4.822	4.836	4.796	4.836	566,829	4.8150	0.55%
2014-10-14	7.230	7.220	7.240	7.210	7.260	357,000	2,583,140	7.2357	4.796	4.789	4.803	4.783	4.816	538,186	4.7997	0.28%
2014-10-13	7.210	7.200	7.210	7.200	7.230	301,000	2,171,490	7.2143	4.783	4.776	4.783	4.776	4.796	453,765	4.7855	-0.14%
2014-10-10	7.220	7.220	7.230	7.220	7.260	220,000	1,589,990	7.2272	4.789	4.789	4.796	4.789	4.816	331,655	4.7941	-0.41%
2014-10-09	7.250	7.240	7.250	7.230	7.280	464,000	3,365,360	7.2529	4.809	4.803	4.809	4.796	4.829	699,492	4.8112	0.28%
2014-10-08	7.230	7.210	7.230	7.210	7.250	370,000	2,672,200	7.2222	4.796	4.783	4.796	4.783	4.809	557,784	4.7907	-0.41%
2014-10-07	7.260	7.240	7.260	7.220	7.260	269,000	1,948,670	7.2441	4.816	4.803	4.816	4.789	4.816	405,524	4.8053	0.14%
2014-10-06	7.250	7.180	7.250	7.150	7.250	397,000	2,852,690	7.1856	4.809	4.763	4.809	4.743	4.809	598,487	4.7665	1.40%
2014-10-03	7.150	7.150	7.170	7.140	7.180	419,000	2,997,500	7.1539	4.743	4.743	4.756	4.736	4.763	631,653	4.7455	-0.14%
2014-09-30	7.160	7.160	7.180	7.150	7.200	284,000	2,034,950	7.1653	4.750	4.750	4.763	4.743	4.776	428,137	4.7530	-0.83%
2014-09-29	7.220	7.220	7.270	7.180	7.300	346,000	2,502,150	7.2316	4.789	4.789	4.822	4.763	4.842	521,604	4.7970	-0.82%
2014-09-26	7.280	7.280	7.330	7.280	7.340	282,000	2,058,380	7.2992	4.829	4.829	4.862	4.829	4.869	425,122	4.8419	-0.55%
2014-09-25	7.320	7.320	7.380	7.290	7.460	736,000	5,413,880	7.3558	4.856	4.856	4.895	4.836	4.949	1,109,538	4.8794	0.69%
2014-09-24	7.270	7.270	7.300	7.260	7.310	350,000	2,547,420	7.2783	4.822	4.822	4.842	4.816	4.849	527,634	4.8280	0.14%
2014-09-23	7.260	7.260	7.290	7.260	7.300	404,000	2,939,020	7.2748	4.816	4.816	4.836	4.816	4.842	609,040	4.8257	-0.27%
2014-09-22	7.280	7.270	7.320	7.280	7.350	573,000	4,189,460	7.3114	4.829	4.822	4.856	4.829	4.876	863,812	4.8500	-0.55%
2014-09-19	7.320	7.310	7.320	7.220	7.320	686,000	4,994,890	7.2812	4.856	4.849	4.856	4.789	4.856	1,034,162	4.8299	1.67%
2014-09-18	7.200	7.200	7.210	7.160	7.200	305,000	2,190,520	7.1820	4.776	4.776	4.783	4.750	4.776	459,795	4.7641	-0.28%
2014-09-17	7.220	7.190	7.230	7.150	7.220	564,000	4,054,030	7.1880	4.789	4.769	4.796	4.743	4.789	850,244	4.7681	0.56%
2014-09-16	7.180	7.170	7.180	7.150	7.200	341,000	2,446,920	7.1757	4.763	4.756	4.763	4.743	4.776	514,066	4.7599	0.28%
2014-09-15	7.160	7.150	7.160	7.140	7.170	411,000	2,941,180	7.1562	4.750	4.743	4.750	4.736	4.756	619,593	4.7470	-0.28%
2014-09-12	7.180	7.170	7.180	7.150	7.220	256,000	1,836,030	7.1720	4.763	4.756	4.763	4.743	4.789	385,926	4.7575	-0.69%
2014-09-11	7.230	7.240	7.250	7.150	7.240	393,000	2,820,660	7.1773	4.796	4.803	4.809	4.743	4.803	592,457	4.7610	1.12%
2014-09-10	7.150	7.140	7.150	7.060	7.160	261,000	1,858,740	7.1216	4.743	4.736	4.743	4.683	4.750	393,464	4.7240	-0.42%
2014-09-08	7.180	7.180	7.230	7.130	7.230	486,000	3,489,230	7.1795	4.763	4.763	4.796	4.730	4.796	732,657	4.7624	1.27%
2014-09-05	7.150	7.150	7.160	6.950	7.230	795,000	5,604,020	7.0491	4.703	4.703	4.710	4.572	4.756	1,208,625	4.6367	-1.38%
2014-09-04	7.250	7.240	7.250	7.230	7.270	245,000	1,774,380	7.2424	4.769	4.762	4.769	4.756	4.782	372,469	4.7638	0.00%
2014-09-03	7.250	7.210	7.250	7.010	7.260	576,000	4,093,670	7.1071	4.769	4.743	4.769	4.611	4.775	875,683	4.6748	2.55%
2014-09-02	7.070	7.060	7.100	7.070	7.200	352,000	2,501,800	7.1074	4.650	4.644	4.670	4.650	4.736	535,139	4.6750	-0.56%
2014-09-01	7.110	7.110	7.160	7.100	7.220	250,000	1,786,320	7.1453	4.677	4.677	4.710	4.670	4.749	380,071	4.7000	-0.56%
2014-08-29	7.150	7.150	7.170	7.050	7.220	462,000	3,305,000	7.1537	4.703	4.703	4.716	4.637	4.749	702,370	4.7055	-0.56%
2014-08-28	7.190	7.190	7.210	6.870	7.250	995,000	7,129,910	7.1657	4.729	4.729	4.743	4.519	4.769	1,512,681	4.7134	4.81%
2014-08-27	6.860	6.850	6.970	6.850	6.950	359,000	2,476,260	6.8977	4.512	4.506	4.585	4.506	4.572	545,781	4.5371	0.88%
2014-08-26	6.800	6.770	6.930	6.620	7.000	712,000	4,827,320	6.7799	4.473	4.453	4.558	4.354	4.604	1,082,441	4.4597	3.82%
2014-08-25	6.550	6.500	6.790	6.110	6.800	405,000	2,630,380	6.4948	4.308	4.276	4.466	4.019	4.473	615,714	4.2721	5.65%
2014-08-22	6.200	6.300	6.330	6.140	6.300	467,000	2,891,710	6.1921	4.078	4.144	4.164	4.039	4.144	709,972	4.0730	0.81%
2014-08-21	6.150	6.150	6.280	6.000	6.250	418,000	2,566,990	6.1411	4.045	4.045	4.131	3.947	4.111	635,478	4.0395	0.16%
2014-08-20	6.140	6.200	6.290	5.850	6.290	440,000	2,652,750	6.0290	4.039	4.078	4.137	3.848	4.137	668,924	3.9657	3.72%
2014-08-19	5.920	5.890	6.030	5.900	6.140	372,000	2,219,470	5.9663	3.894	3.874	3.966	3.881	4.039	565,545	3.9245	-1.50%
2014-08-18	6.010	6.010	6.250	5.590	6.150	463,000	2,733,320	5.9035	3.953	3.953	4.111	3.677	4.045	703,891	3.8832	8.29%
2014-08-15	5.550	5.560	5.640	5.300	5.580	769,000	4,200,460	5.4622	3.651	3.657	3.710	3.486	3.670	1,169,097	3.5929	3.54%
2014-08-14	5.360	5.350	5.480	5.350	5.500	449,000	2,424,420	5.3996	3.526	3.519	3.605	3.519	3.618	682,607	3.5517	-1.65%
2014-08-13	5.450	5.450	5.460	5.330	5.450	447,000	2,403,620	5.3772	3.585	3.585	3.591	3.506	3.585	679,566	3.5370	1.30%
2014-08-12	5.380	5.380	5.420	5.310	5.400	453,000	2,419,680	5.3415	3.539	3.539	3.565	3.493	3.552	688,688	3.5135	1.13%
2014-08-11	5.320	5.320	5.400	5.300	5.340	611,000	3,255,120	5.3275	3.499	3.499	3.552	3.486	3.513	928,893	3.5043	1.14%
2014-08-08	5.260	5.270	5.400	5.160	5.430	576,000	3,036,210	5.2712	3.460	3.466	3.552	3.394	3.572	875,683	3.4672	1.15%
2014-08-07	5.200	5.200	5.290	5.120	5.250	604,000	3,142,570	5.2029	3.420	3.420	3.480	3.368	3.453	918,251	3.4223	-0.57%
2014-08-06	5.230	5.220	5.370	5.040	5.230	486,000	2,510,370	5.1654	3.440	3.434	3.532	3.315	3.440	738,857	3.3976	1.75%
2014-08-05	5.140	5.140	5.160	5.090	5.220	699,000	3,600,890	5.1515	3.381	3.381	3.394	3.348	3.434	1,062,677	3.3885	1.18%
2014-08-04	5.080	5.080	5.160	5.020	5.130	617,000	3,129,440	5.0720	3.341	3.341	3.394	3.302	3.374	938,014	3.3362	0.99%
2014-08-01	5.030	5.020	5.110	5.010	5.100	584,000	2,943,910	5.0409	3.309	3.302	3.361	3.295	3.355	887,845	3.3158	-0.40%
2014-07-31	5.050	5.050	5.080	4.990	5.120	554,000	2,782,150	5.0219	3.322	3.322	3.341	3.282	3.368	842,236	3.3033	-1.56%
2014-07-30	5.130	5.130	5.240	5.030	5.250	687,000	3,531,810	5.1409	3.374	3.374	3.447	3.309	3.453	1,044,434	3.3816	2.19%
2014-07-29	5.020	5.020	5.120	4.860	5.100	731,000	3,627,690	4.9626	3.302	3.302	3.368	3.197	3.355	1,111,326	3.2643	3.51%
2014-07-28	4.850	4.840	4.860	4.800	4.970	747,000	3,612,120	4.8355	3.190	3.184	3.197	3.157	3.269	1,135,651	3.1807	-1.02%
2014-07-25	4.900	4.860	4.900	4.680	4.920	802,000	3,871,560	4.8274	3.223	3.197	3.223	3.078	3.236	1,219,267	3.1753	-1.21%
2014-07-24	4.960	4.950	5.060	4.850	5.060	770,000	3,821,640	4.9632	3.263	3.256	3.328	3.190	3.328	1,170,617	3.2646	3.98%
2014-07-23	4.770	4.770	4.810	4.540	5.000	1,138,000	5,392,170	4.7383	3.138	3.138	3.164	2.986	3.289	1,730,081	3.1167	6.00%
2014-07-22	4.500	4.500	4.560	4.490	4.790	887,000	4,080,670	4.6005	2.960	2.960	2.999	2.953	3.151	1,348,491	3.0261	2.51%
2014-07-21	4.390	4.390	4.400	4.360	4.400	790,000	3,466,930	4.3885	2.888	2.888	2.894	2.868	2.894	1,201,023	2.8866	0.23%
2014-07-18	4.380	4.380	4.400	4.300	4.400	1,256,000	5,477,090	4.3607	2.881	2.881	2.894	2.828	2.894	1,909,475	2.8684	0.00%
2014-07-17	4.380	4.380	4.400	4.340	4.400	828,000	3,621,120	4.3733	2.881	2.881	2.894	2.855	2.894	1,258,794	2.8767	-0.23%
2014-07-16	4.390	4.390	4.400	4.350	4.450	982,000	4,313,110	4.3922	2.888	2.888	2.894	2.861	2.927	1,492,917	2.8890	0.46%
2014-07-15	4.370	4.340	4.390	4.310	4.380	1,183,000	5,149,170	4.3526	2.874	2.855	2.888	2.835	2.881	1,798,494	2.8630	0.46%
2014-07-14	4.350	4.350	4.380	4.290	4.360	1,178,000	5,100,480	4.3298	2.861	2.861	2.881	2.822	2.868	1,790,893	2.8480	-0.68%
2014-07-11	4.380	4.380	4.400	4.380	4.420	1,039,000	4,566,920	4.3955	2.881	2.881	2.894	2.881	2.907	1,579,573	2.8912	-0.90%
2014-07-10	4.420	4.400	4.460	4.400	4.480	1,051,000	4,658,960	4.4329	2.907	2.894	2.934	2.894	2.947	1,597,817	2.9158	-0.90%
2014-07-09	4.460	4.460	4.500	4.380	4.500	1,493,000	6,601,960	4.4219	2.934	2.934	2.960	2.881	2.960	2,269,782	2.9086	2.06%
2014-07-08	4.370	4.370	4.400	4.260	4.450	1,055,000	4,582,620	4.3437	2.874	2.874	2.894	2.802	2.927	1,603,898	2.8572	2.82%
2014-07-07	4.250	4.230	4.260	4.200	4.350	1,589,000	6,759,920	4.2542	2.796	2.782	2.802	2.763	2.861	2,415,729	2.7983	-1.39%
2014-07-04	4.310	4.260	4.320	4.160	4.330	1,184,000	5,080,020	4.2906	2.835	2.802	2.842	2.736	2.848	1,800,014	2.8222	1.41%
2014-07-03	4.250	4.240	4.290	4.150	4.270	1,430,000	6,019,860	4.2097	2.796	2.789	2.822	2.730	2.809	2,174,004	2.7690	1.19%
2014-07-02	4.200	4.200	4.300	4.200	4.500	364,000	1,535,180	4.2175	2.763	2.763	2.828	2.763	2.960	553,383	2.7742	-6.67%
2014-06-30	4.500	4.420	4.500	4.350	4.600	507,000	2,270,200	4.4777	2.960	2.907	2.960	2.861	3.026	770,783	2.9453	2.27%
2014-06-27	4.400	4.330	4.500	4.170	4.500	15,902,000	66,911,500	4.2077	2.894	2.848	2.960	2.743	2.960	24,175,532	2.7677