Prices and Webb-site Total Returns

BEIJING TONG REN TANG CHINESE MEDICINE COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08138	2013-05-07	2018-05-28	2018-05-29	Docs
HK Main	03613	2018-05-29			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
2026-07-03	6.470	6.460	6.470	6.450	6.570	665,145	4,314,593	6.4867	6.470	6.460	6.470	6.450	6.570	665,145	6.4867	0.15%
2026-07-02	6.460	6.450	6.460	6.450	6.670	613,000	3,997,120	6.5206	6.460	6.450	6.460	6.450	6.670	613,000	6.5206	-0.15%
2026-06-30	6.470	6.470	6.480	6.330	6.500	748,000	4,795,230	6.4107	6.470	6.470	6.480	6.330	6.500	748,000	6.4107	-0.15%
2026-06-29	6.480	6.420	6.480	6.210	6.660	1,141,000	7,314,310	6.4104	6.480	6.420	6.480	6.210	6.660	1,141,000	6.4104	4.35%
2026-06-26	6.210	6.210	6.250	6.210	6.360	690,000	4,318,380	6.2585	6.210	6.210	6.250	6.210	6.360	690,000	6.2585	-2.36%
2026-06-25	6.360	6.290	6.360	6.280	6.520	2,089,000	13,243,970	6.3399	6.360	6.290	6.360	6.280	6.520	2,089,000	6.3399	-2.15%
2026-06-24	6.500	6.460	6.500	6.440	6.850	546,000	3,564,380	6.5282	6.500	6.460	6.500	6.440	6.850	546,000	6.5282	-0.31%
2026-06-23	6.520	6.520	6.540	6.450	6.590	962,000	6,276,690	6.5246	6.520	6.520	6.540	6.450	6.590	962,000	6.5246	-0.15%
2026-06-22	6.530	6.470	6.530	6.420	6.610	1,107,000	7,177,330	6.4836	6.530	6.470	6.530	6.420	6.610	1,107,000	6.4836	0.00%
2026-06-18	6.530	6.520	6.530	6.510	6.610	891,000	5,823,000	6.5354	6.530	6.520	6.530	6.510	6.610	891,000	6.5354	-1.36%
2026-06-17	6.620	6.600	6.620	6.600	6.660	502,000	3,323,520	6.6206	6.620	6.600	6.620	6.600	6.660	502,000	6.6206	-0.60%
2026-06-16	6.660	6.620	6.660	6.620	6.820	495,000	3,300,890	6.6685	6.660	6.620	6.660	6.620	6.820	495,000	6.6685	-1.91%
2026-06-15	6.790	6.730	6.790	6.700	6.790	700,000	4,720,510	6.7436	6.790	6.730	6.790	6.700	6.790	700,000	6.7436	1.49%
2026-06-12	6.690	6.690	6.710	6.680	6.770	1,170,000	7,865,170	6.7224	6.690	6.690	6.710	6.680	6.770	1,170,000	6.7224	0.60%
2026-06-11	7.050	7.040	7.090	7.020	7.230	958,000	6,820,430	7.1194	6.650	6.641	6.688	6.622	6.820	1,015,624	6.7155	-1.12%
2026-06-10	7.130	7.130	7.140	6.860	7.200	2,885,000	20,423,740	7.0793	6.725	6.725	6.735	6.471	6.791	3,058,534	6.6776	3.94%
2026-06-09	6.860	6.850	6.860	6.810	6.890	722,000	4,945,340	6.8495	6.471	6.461	6.471	6.424	6.499	765,429	6.4609	-0.29%
2026-06-08	6.880	6.850	6.880	6.840	6.960	1,142,000	7,834,050	6.8599	6.490	6.461	6.490	6.452	6.565	1,210,692	6.4707	-1.29%
2026-06-05	6.970	6.930	6.980	6.910	7.050	766,000	5,320,610	6.9460	6.575	6.537	6.584	6.518	6.650	812,075	6.5519	-0.14%
2026-06-04	6.980	6.970	6.980	6.890	6.980	584,000	4,059,930	6.9519	6.584	6.575	6.584	6.499	6.584	619,128	6.5575	0.00%
2026-06-03	6.980	6.950	6.980	6.910	7.030	847,136	5,888,257	6.9508	6.584	6.556	6.584	6.518	6.631	898,092	6.5564	-0.57%
2026-06-02	7.020	7.020	7.030	6.970	7.090	861,530	6,045,443	7.0171	6.622	6.622	6.631	6.575	6.688	913,351	6.6190	-0.14%
2026-06-01	7.030	7.020	7.030	6.870	7.040	1,107,000	7,723,570	6.9770	6.631	6.622	6.631	6.480	6.641	1,173,586	6.5812	1.44%
2026-05-29	6.930	6.900	6.930	6.810	7.010	3,756,000	25,889,770	6.8929	6.537	6.509	6.537	6.424	6.612	3,981,925	6.5018	-1.14%
2026-05-28	7.010	7.010	7.050	6.800	7.120	3,688,000	25,665,460	6.9592	6.612	6.612	6.650	6.414	6.716	3,909,835	6.5643	-0.99%
2026-05-27	7.080	7.070	7.080	7.080	7.220	682,000	4,862,730	7.1301	6.678	6.669	6.678	6.678	6.810	723,023	6.7256	-0.84%
2026-05-26	7.140	7.120	7.140	7.040	7.160	400,000	2,842,000	7.1050	6.735	6.716	6.735	6.641	6.754	424,060	6.7019	0.00%
2026-05-22	7.140	7.100	7.150	7.060	7.150	612,000	4,341,670	7.0942	6.735	6.697	6.744	6.659	6.744	648,812	6.6917	0.56%
2026-05-21	7.100	7.090	7.100	7.070	7.230	1,258,000	8,981,800	7.1397	6.697	6.688	6.697	6.669	6.820	1,333,669	6.7347	-1.25%
2026-05-20	7.190	7.180	7.190	7.160	7.280	1,100,600	7,926,796	7.2022	6.782	6.773	6.782	6.754	6.867	1,166,802	6.7936	-1.37%
2026-05-19	7.290	7.260	7.300	7.250	7.380	944,000	6,896,280	7.3054	6.876	6.848	6.886	6.839	6.961	1,000,782	6.8909	0.55%
2026-05-18	7.250	7.240	7.260	7.170	7.340	1,559,170	11,252,015	7.2167	6.839	6.829	6.848	6.763	6.924	1,652,955	6.8072	-1.23%
2026-05-15	7.340	7.330	7.340	7.310	7.390	556,000	4,076,800	7.3324	6.924	6.914	6.924	6.895	6.971	589,444	6.9164	-0.27%
2026-05-14	7.360	7.350	7.380	7.330	7.460	1,334,000	9,842,240	7.3780	6.942	6.933	6.961	6.914	7.037	1,414,241	6.9594	-0.27%
2026-05-13	7.380	7.380	7.400	7.380	7.560	816,000	6,074,600	7.4444	6.961	6.961	6.980	6.961	7.131	865,083	7.0220	-2.38%
2026-05-12	7.560	7.560	7.580	7.490	7.620	611,000	4,616,780	7.5561	7.131	7.131	7.150	7.065	7.188	647,752	7.1274	0.13%
2026-05-11	7.550	7.550	7.560	7.350	7.560	1,365,930	10,185,803	7.4570	7.122	7.122	7.131	6.933	7.131	1,448,091	7.0340	1.48%
2026-05-08	7.440	7.440	7.460	7.330	7.460	940,000	6,948,090	7.3916	7.018	7.018	7.037	6.914	7.037	996,541	6.9722	0.81%
2026-05-07	7.380	7.380	7.420	7.370	7.440	1,052,000	7,783,260	7.3985	6.961	6.961	6.999	6.952	7.018	1,115,278	6.9788	0.82%
2026-05-06	7.320	7.320	7.340	7.280	7.380	890,000	6,525,750	7.3323	6.905	6.905	6.924	6.867	6.961	943,534	6.9163	0.55%
2026-05-05	7.280	7.260	7.290	7.230	7.300	455,330	3,306,024	7.2607	6.867	6.848	6.876	6.820	6.886	482,718	6.8488	-0.68%
2026-05-04	7.330	7.320	7.330	7.310	7.480	285,000	2,093,320	7.3450	6.914	6.905	6.914	6.895	7.056	302,143	6.9282	-0.14%
2026-04-30	7.340	7.330	7.340	7.310	7.440	1,178,000	8,660,900	7.3522	6.924	6.914	6.924	6.895	7.018	1,248,857	6.9351	-0.54%
2026-04-29	7.380	7.370	7.390	7.310	7.400	693,000	5,093,340	7.3497	6.961	6.952	6.971	6.895	6.980	734,684	6.9327	0.54%
2026-04-28	7.340	7.330	7.340	7.280	7.390	1,179,000	8,638,190	7.3267	6.924	6.914	6.924	6.867	6.971	1,249,917	6.9110	-0.81%
2026-04-27	7.400	7.380	7.400	7.370	7.500	1,231,000	9,129,910	7.4167	6.980	6.961	6.980	6.952	7.074	1,305,045	6.9959	-1.60%
2026-04-24	7.520	7.510	7.520	7.470	7.550	597,000	4,480,450	7.5049	7.093	7.084	7.093	7.046	7.122	632,910	7.0791	-0.27%
2026-04-23	7.540	7.530	7.540	7.520	7.630	973,000	7,342,340	7.5461	7.112	7.103	7.112	7.093	7.197	1,031,526	7.1179	-1.05%
2026-04-22	7.620	7.610	7.620	7.580	7.670	967,000	7,364,480	7.6158	7.188	7.178	7.188	7.150	7.235	1,025,165	7.1837	-0.52%
2026-04-21	7.660	7.640	7.660	7.590	7.700	491,015	3,749,404	7.6360	7.225	7.207	7.225	7.159	7.263	520,550	7.2028	0.13%
2026-04-20	7.650	7.620	7.650	7.530	7.660	1,185,000	8,985,520	7.5827	7.216	7.188	7.216	7.103	7.225	1,256,278	7.1525	1.06%
2026-04-17	7.570	7.570	7.580	7.540	7.770	1,368,015	10,362,133	7.5746	7.140	7.140	7.150	7.112	7.329	1,450,302	7.1448	-1.94%
2026-04-16	7.720	7.700	7.720	7.650	7.740	857,122	6,587,964	7.6861	7.282	7.263	7.282	7.216	7.301	908,678	7.2501	0.78%
2026-04-15	7.660	7.650	7.660	7.630	7.700	560,100	4,295,670	7.6695	7.225	7.216	7.225	7.197	7.263	593,790	7.2343	0.26%
2026-04-14	7.640	7.620	7.640	7.570	7.770	1,024,000	7,789,120	7.6066	7.207	7.188	7.207	7.140	7.329	1,085,594	7.1750	-0.13%
2026-04-13	7.650	7.640	7.650	7.620	7.750	898,000	6,877,500	7.6587	7.216	7.207	7.216	7.188	7.310	952,015	7.2242	-1.03%
2026-04-10	7.730	7.730	7.740	7.710	7.820	500,000	3,873,390	7.7468	7.291	7.291	7.301	7.273	7.376	530,075	7.3072	0.13%
2026-04-09	7.720	7.690	7.720	7.700	7.890	778,000	6,033,860	7.7556	7.282	7.254	7.282	7.263	7.442	824,797	7.3156	-1.66%
2026-04-08	7.850	7.840	7.850	7.740	7.870	801,120	6,281,093	7.8404	7.405	7.395	7.405	7.301	7.423	849,308	7.3955	1.42%
2026-04-02	7.740	7.720	7.740	7.710	7.800	773,000	5,983,650	7.7408	7.301	7.282	7.301	7.273	7.357	819,496	7.3016	-0.26%
2026-04-01	7.760	7.750	7.760	7.640	7.770	803,000	6,213,700	7.7381	7.320	7.310	7.320	7.207	7.329	851,301	7.2991	2.24%
2026-03-31	7.590	7.580	7.590	7.570	7.710	897,000	6,837,070	7.6222	7.159	7.150	7.159	7.140	7.273	950,955	7.1897	-0.26%
2026-03-30	7.610	7.600	7.610	7.530	7.700	888,000	6,763,550	7.6166	7.178	7.169	7.178	7.103	7.263	941,414	7.1845	-1.30%
2026-03-27	7.710	7.700	7.710	7.680	7.780	1,745,000	13,481,750	7.7259	7.273	7.263	7.273	7.244	7.339	1,849,962	7.2876	-0.90%
2026-03-26	7.780	7.770	7.780	7.780	7.960	1,174,100	9,187,050	7.8248	7.339	7.329	7.339	7.339	7.508	1,244,723	7.3808	-1.39%
2026-03-25	7.890	7.880	7.890	7.840	8.000	833,200	6,585,254	7.9036	7.442	7.433	7.442	7.395	7.546	883,317	7.4551	0.64%
2026-03-24	7.840	7.810	7.840	7.770	8.110	1,566,000	12,247,330	7.8208	7.395	7.367	7.395	7.329	7.650	1,660,195	7.3770	-0.51%
2026-03-23	7.880	7.870	7.880	7.660	8.200	6,466,000	51,127,540	7.9071	7.433	7.423	7.433	7.225	7.735	6,854,932	7.4585	-5.06%
2026-03-20	8.300	8.290	8.350	8.300	8.500	917,000	7,687,700	8.3835	7.829	7.820	7.876	7.829	8.018	972,158	7.9079	-1.89%
2026-03-19	8.460	8.460	8.500	8.450	8.550	1,144,000	9,696,618	8.4761	7.980	7.980	8.018	7.971	8.065	1,212,812	7.9952	-1.17%
2026-03-18	8.560	8.530	8.560	8.500	8.590	313,409	2,672,261	8.5264	8.074	8.046	8.074	8.018	8.103	332,261	8.0427	0.12%
2026-03-17	8.550	8.550	8.570	8.540	8.610	336,000	2,882,760	8.5796	8.065	8.065	8.084	8.055	8.121	356,211	8.0929	0.23%
2026-03-16	8.530	8.510	8.530	8.460	8.540	484,000	4,112,940	8.4978	8.046	8.027	8.046	7.980	8.055	513,113	8.0157	0.00%
2026-03-13	8.530	8.470	8.530	8.460	8.620	659,000	5,622,050	8.5312	8.046	7.989	8.046	7.980	8.131	698,639	8.0471	-1.04%
2026-03-12	8.620	8.610	8.620	8.530	8.640	428,000	3,668,670	8.5717	8.131	8.121	8.131	8.046	8.150	453,744	8.0853	0.23%
2026-03-11	8.600	8.590	8.610	8.520	8.670	409,600	3,512,606	8.5757	8.112	8.103	8.121	8.037	8.178	434,238	8.0891	-0.69%
2026-03-10	8.660	8.610	8.660	8.580	8.660	407,000	3,509,140	8.6220	8.169	8.121	8.169	8.093	8.169	431,481	8.1328	0.93%
2026-03-09	8.580	8.570	8.580	8.420	8.580	1,553,600	13,266,010	8.5389	8.093	8.084	8.093	7.942	8.093	1,647,050	8.0544	0.00%
2026-03-06	8.580	8.540	8.580	8.390	8.590	481,000	4,104,010	8.5322	8.093	8.055	8.093	7.914	8.103	509,932	8.0481	1.54%
2026-03-05	8.450	8.420	8.450	8.400	8.590	478,000	4,049,620	8.4720	7.971	7.942	7.971	7.923	8.103	506,752	7.9913	0.24%
2026-03-04	8.430	8.430	8.440	8.390	8.530	1,305,000	11,026,550	8.4495	7.952	7.952	7.961	7.914	8.046	1,383,496	7.9701	-1.06%
2026-03-03	8.520	8.520	8.540	8.510	8.640	1,060,111	9,078,659	8.5639	8.037	8.037	8.055	8.027	8.150	1,123,877	8.0780	-0.58%
2026-03-02	8.570	8.540	8.570	8.510	8.690	1,179,000	10,108,596	8.5739	8.084	8.055	8.084	8.027	8.197	1,249,917	8.0874	-1.38%
2026-02-27	8.690	8.690	8.720	8.600	8.830	1,330,000	11,573,020	8.7015	8.197	8.197	8.225	8.112	8.329	1,410,000	8.2078	0.35%
2026-02-26	8.660	8.640	8.670	8.640	8.860	874,000	7,606,880	8.7035	8.169	8.150	8.178	8.150	8.357	926,571	8.2097	-1.59%
2026-02-25	8.800	8.740	8.800	8.740	8.870	970,913	8,539,399	8.7952	8.301	8.244	8.301	8.244	8.367	1,029,314	8.2962	0.23%
2026-02-24	8.780	8.760	8.800	8.700	8.970	1,523,000	13,377,610	8.7837	8.282	8.263	8.301	8.206	8.461	1,614,609	8.2854	-1.57%
2026-02-23	8.920	8.900	8.920	8.730	8.920	335,000	2,959,950	8.8357	8.414	8.395	8.414	8.235	8.414	355,150	8.3344	2.18%
2026-02-20	8.730	8.730	8.740	8.690	9.000	314,000	2,746,400	8.7465	8.235	8.235	8.244	8.197	8.489	332,887	8.2502	-3.00%
2026-02-16	9.000	9.000	9.050	8.810	9.000	90,000	800,160	8.8907	8.489	8.489	8.537	8.310	8.489	95,414	8.3862	1.93%
2026-02-13	8.830	8.830	8.880	8.680	8.980	1,139,000	10,110,440	8.8766	8.329	8.329	8.376	8.188	8.470	1,207,511	8.3730	0.11%
2026-02-12	8.820	8.790	8.840	8.790	9.060	756,000	6,698,520	8.8605	8.320	8.291	8.338	8.291	8.546	801,474	8.3578	-2.11%
2026-02-11	9.010	8.950	9.010	8.900	9.140	886,000	7,959,444	8.9836	8.499	8.442	8.499	8.395	8.621	939,293	8.4739	-0.33%
2026-02-10	9.040	9.000	9.040	8.910	9.080	632,000	5,702,890	9.0236	8.527	8.489	8.527	8.404	8.565	670,015	8.5116	-0.22%
2026-02-09	9.060	9.010	9.060	8.920	9.060	1,517,000	13,665,960	9.0085	8.546	8.499	8.546	8.414	8.546	1,608,248	8.4974	2.26%
2026-02-06	8.860	8.860	8.920	8.860	9.380	4,891,500	44,149,395	9.0257	8.357	8.357	8.414	8.357	8.848	5,185,726	8.5136	0.45%
2026-02-05	8.820	8.810	8.820	8.600	8.820	1,236,000	10,768,440	8.7123	8.320	8.310	8.320	8.112	8.320	1,310,346	8.2180	2.56%
2026-02-04	8.600	8.600	8.650	8.550	8.720	859,000	7,425,170	8.6440	8.112	8.112	8.159	8.065	8.225	910,669	8.1535	-0.46%
2026-02-03	8.640	8.640	8.650	8.500	8.650	704,000	6,045,630	8.5875	8.150	8.150	8.159	8.018	8.159	746,346	8.1003	1.65%
2026-02-02	8.500	8.490	8.570	8.450	8.620	991,000	8,460,405	8.5372	8.018	8.008	8.084	7.971	8.131	1,050,609	8.0529	-1.39%
2026-01-30	8.620	8.550	8.620	8.510	8.660	905,000	7,769,110	8.5847	8.131	8.065	8.131	8.027	8.169	959,436	8.0976	-0.46%
2026-01-29	8.660	8.650	8.660	8.360	8.680	1,213,000	10,360,170	8.5409	8.169	8.159	8.169	7.886	8.188	1,285,962	8.0564	1.05%
2026-01-28	8.570	8.530	8.570	8.500	8.760	1,670,000	14,271,120	8.5456	8.084	8.046	8.084	8.018	8.263	1,770,451	8.0607	-1.04%
2026-01-27	8.660	8.650	8.660	8.580	8.700	870,000	7,507,480	8.6293	8.169	8.159	8.169	8.093	8.206	922,331	8.1397	-0.46%
2026-01-26	8.700	8.630	8.700	8.630	8.730	1,104,000	9,569,757	8.6683	8.206	8.140	8.206	8.140	8.235	1,170,406	8.1764	-0.11%
2026-01-23	8.710	8.690	8.710	8.640	8.750	940,000	8,158,497	8.6793	8.216	8.197	8.216	8.150	8.254	996,541	8.1868	-0.23%
2026-01-22	8.730	8.700	8.740	8.630	8.770	787,000	6,825,165	8.6724	8.235	8.206	8.244	8.140	8.272	834,338	8.1803	0.58%
2026-01-21	8.680	8.630	8.680	8.630	8.760	1,193,000	10,338,550	8.6660	8.188	8.140	8.188	8.140	8.263	1,264,759	8.1743	-0.91%
2026-01-20	8.760	8.710	8.760	8.640	8.760	497,000	4,322,730	8.6976	8.263	8.216	8.263	8.150	8.263	526,895	8.2042	1.15%
2026-01-19	8.660	8.620	8.660	8.610	8.720	924,000	8,003,390	8.6617	8.169	8.131	8.169	8.121	8.225	979,579	8.1702	-0.46%
2026-01-16	8.700	8.700	8.740	8.660	8.750	541,000	4,715,310	8.7159	8.206	8.206	8.244	8.169	8.254	573,541	8.2214	-0.11%
2026-01-15	8.710	8.710	8.730	8.690	8.780	818,000	7,144,020	8.7335	8.216	8.216	8.235	8.197	8.282	867,203	8.2380	-0.23%
2026-01-14	8.730	8.720	8.740	8.620	8.790	1,286,000	11,222,125	8.7264	8.235	8.225	8.244	8.131	8.291	1,363,353	8.2313	0.69%
2026-01-13	8.670	8.660	8.670	8.560	8.730	1,060,060	9,175,463	8.6556	8.178	8.169	8.178	8.074	8.235	1,123,823	8.1645	0.70%
2026-01-09	8.610	8.540	8.610	8.480	8.640	920,000	7,874,100	8.5588	8.121	8.055	8.121	7.999	8.150	975,338	8.0732	-0.35%
2026-01-08	8.640	8.590	8.640	8.520	8.650	688,000	5,903,960	8.5813	8.150	8.103	8.150	8.037	8.159	729,383	8.0945	0.00%
2026-01-07	8.640	8.630	8.650	8.570	8.680	579,000	4,988,420	8.6156	8.150	8.140	8.159	8.084	8.188	613,827	8.1268	-0.35%
2026-01-06	8.670	8.640	8.670	8.470	8.680	1,568,000	13,385,430	8.5366	8.178	8.150	8.178	7.989	8.188	1,662,316	8.0523	2.24%
2026-01-05	8.480	8.470	8.480	8.410	8.580	1,033,210	8,789,917	8.5074	7.999	7.989	7.999	7.933	8.093	1,095,358	8.0247	0.24%
2025-12-31	8.460	8.460	8.480	8.460	8.520	255,000	2,164,860	8.4896	7.980	7.980	7.999	7.980	8.037	270,338	8.0080	-0.47%
2025-12-30	8.500	8.470	8.510	8.420	8.590	1,393,000	11,813,570	8.4807	8.018	7.989	8.027	7.942	8.103	1,476,789	7.9995	-0.70%
2025-12-29	8.560	8.550	8.560	8.550	8.680	1,289,000	11,068,175	8.5866	8.074	8.065	8.074	8.065	8.188	1,366,534	8.0995	-1.27%
2025-12-24	8.670	8.660	8.700	8.640	8.740	487,285	4,227,406	8.6754	8.178	8.169	8.206	8.150	8.244	516,595	8.1832	0.12%
2025-12-23	8.660	8.660	8.670	8.520	8.690	1,569,000	13,565,390	8.6459	8.169	8.169	8.178	8.037	8.197	1,663,376	8.1553	1.64%
2025-12-22	8.520	8.520	8.530	8.470	8.580	529,000	4,508,150	8.5220	8.037	8.037	8.046	7.989	8.093	560,820	8.0385	0.12%
2025-12-19	8.510	8.510	8.540	8.490	8.600	1,665,000	14,200,360	8.5287	8.027	8.027	8.055	8.008	8.112	1,765,150	8.0448	-0.47%
2025-12-18	8.550	8.520	8.550	8.450	8.600	757,000	6,468,040	8.5443	8.065	8.037	8.065	7.971	8.112	802,534	8.0595	0.47%
2025-12-17	8.510	8.500	8.510	8.440	8.570	949,000	8,043,660	8.4759	8.027	8.018	8.027	7.961	8.084	1,006,083	7.9950	0.24%
2025-12-16	8.490	8.480	8.490	8.460	8.650	1,067,000	9,083,810	8.5134	8.008	7.999	8.008	7.980	8.159	1,131,180	8.0304	-1.62%
2025-12-15	8.630	8.600	8.630	8.550	8.680	1,079,000	9,289,380	8.6092	8.140	8.112	8.140	8.065	8.188	1,143,902	8.1208	0.23%
2025-12-12	8.610	8.610	8.620	8.590	8.750	1,046,000	9,053,380	8.6552	8.121	8.121	8.131	8.103	8.254	1,108,917	8.1642	-0.58%
2025-12-11	8.660	8.650	8.660	8.650	8.800	445,830	3,873,451	8.6882	8.169	8.159	8.169	8.159	8.301	472,647	8.1952	-0.69%
2025-12-10	8.720	8.710	8.730	8.700	8.890	421,000	3,681,110	8.7437	8.225	8.216	8.235	8.206	8.386	446,323	8.2476	-1.02%
2025-12-09	8.810	8.810	8.830	8.750	8.910	901,115	7,949,032	8.8213	8.310	8.310	8.329	8.254	8.404	955,317	8.3208	-1.12%
2025-12-08	8.910	8.910	8.960	8.910	9.080	434,000	3,894,500	8.9735	8.404	8.404	8.452	8.404	8.565	460,105	8.4644	-1.66%
2025-12-05	9.060	9.040	9.060	8.870	9.060	683,000	6,137,770	8.9865	8.546	8.527	8.546	8.367	8.546	724,083	8.4766	1.12%
2025-12-04	8.960	8.920	8.960	8.860	8.970	265,000	2,365,640	8.9269	8.452	8.414	8.452	8.357	8.461	280,940	8.4205	0.67%
2025-12-03	8.900	8.900	8.920	8.890	9.090	503,105	4,513,552	8.9714	8.395	8.395	8.414	8.386	8.574	533,367	8.4624	-1.55%
2025-12-02	9.040	9.040	9.050	9.020	9.090	505,000	4,569,080	9.0477	8.527	8.527	8.537	8.508	8.574	535,376	8.5343	-0.66%
2025-12-01	9.100	9.050	9.100	8.920	9.220	972,000	8,855,150	9.1102	8.584	8.537	8.584	8.414	8.697	1,030,466	8.5933	2.36%
2025-11-28	8.890	8.890	8.900	8.770	8.980	646,000	5,730,290	8.8704	8.386	8.386	8.395	8.272	8.470	684,857	8.3671	0.34%
2025-11-27	8.860	8.860	8.910	8.850	8.940	894,000	7,926,880	8.8668	8.357	8.357	8.404	8.348	8.433	947,774	8.3637	-0.56%
2025-11-26	8.910	8.900	8.930	8.860	9.050	1,045,700	9,381,007	8.9710	8.404	8.395	8.423	8.357	8.537	1,108,599	8.4620	0.56%
2025-11-25	8.860	8.860	8.880	8.830	8.930	667,000	5,908,560	8.8584	8.357	8.357	8.376	8.329	8.423	707,120	8.3558	-0.11%
2025-11-24	8.870	8.840	8.870	8.800	8.900	578,000	5,108,040	8.8374	8.367	8.338	8.367	8.301	8.395	612,767	8.3360	0.45%
2025-11-21	8.830	8.830	8.850	8.820	9.030	902,000	8,032,750	8.9055	8.329	8.329	8.348	8.320	8.518	956,256	8.4002	-2.97%
2025-11-20	9.100	9.030	9.100	8.940	9.100	561,000	5,062,320	9.0237	8.584	8.518	8.584	8.433	8.584	594,744	8.5118	1.11%
2025-11-19	9.000	8.980	9.000	8.960	9.060	566,000	5,092,420	8.9972	8.489	8.470	8.489	8.452	8.546	600,045	8.4867	-0.66%
2025-11-18	9.060	9.040	9.060	9.030	9.240	726,000	6,598,680	9.0891	8.546	8.527	8.546	8.518	8.716	769,669	8.5734	-2.05%
2025-11-17	9.250	9.200	9.250	9.150	9.420	814,560	7,496,362	9.2030	8.725	8.678	8.725	8.631	8.886	863,556	8.6808	-0.75%
2025-11-14	9.320	9.300	9.320	9.300	9.430	769,000	7,198,540	9.3609	8.791	8.772	8.791	8.772	8.895	815,256	8.8298	-1.17%
2025-11-13	9.430	9.420	9.430	9.320	9.500	1,933,000	18,198,490	9.4146	8.895	8.886	8.895	8.791	8.961	2,049,271	8.8805	0.43%
2025-11-12	9.390	9.350	9.390	9.260	9.480	3,001,100	28,216,308	9.4020	8.857	8.820	8.857	8.735	8.942	3,181,617	8.8685	1.29%
2025-11-11	9.270	9.210	9.270	8.910	9.270	3,112,000	28,462,555	9.1461	8.744	8.687	8.744	8.404	8.744	3,299,188	8.6271	3.46%
2025-11-10	8.960	8.940	8.960	8.750	8.970	1,960,000	17,361,650	8.8580	8.452	8.433	8.452	8.254	8.461	2,077,895	8.3554	2.17%
2025-11-07	8.770	8.750	8.770	8.720	8.790	953,000	8,343,800	8.7553	8.272	8.254	8.272	8.225	8.291	1,010,323	8.2585	0.00%
2025-11-06	8.770	8.740	8.770	8.650	8.810	807,000	7,067,460	8.7577	8.272	8.244	8.272	8.159	8.310	855,541	8.2608	0.57%
2025-11-05	8.720	8.670	8.720	8.580	8.760	468,000	4,052,300	8.6588	8.225	8.178	8.225	8.093	8.263	496,150	8.1675	-0.23%
2025-11-04	8.740	8.700	8.740	8.680	8.790	856,108	7,481,677	8.7392	8.244	8.206	8.244	8.188	8.291	907,603	8.2433	0.11%
2025-11-03	8.730	8.670	8.730	8.580	8.730	1,327,000	11,466,124	8.6406	8.235	8.178	8.235	8.093	8.235	1,406,820	8.1504	1.16%
2025-10-31	8.630	8.630	8.670	8.530	8.670	999,000	8,610,260	8.6189	8.140	8.140	8.178	8.046	8.178	1,059,090	8.1299	0.94%
2025-10-30	8.550	8.510	8.550	8.440	8.640	4,284,000	36,548,370	8.5314	8.065	8.027	8.065	7.961	8.150	4,541,684	8.0473	-1.04%
2025-10-28	8.640	8.640	8.660	8.620	8.710	927,945	8,040,681	8.6650	8.150	8.150	8.169	8.131	8.216	983,761	8.1734	0.23%
2025-10-27	8.620	8.620	8.650	8.610	8.700	1,786,000	15,457,290	8.6547	8.131	8.131	8.159	8.121	8.206	1,893,429	8.1637	-1.03%
2025-10-24	8.710	8.700	8.710	8.660	8.860	1,018,000	8,874,520	8.7176	8.216	8.206	8.216	8.169	8.357	1,079,233	8.2230	-0.80%
2025-10-23	8.780	8.760	8.780	8.730	8.860	853,000	7,484,100	8.7739	8.282	8.263	8.282	8.235	8.357	904,308	8.2760	0.00%
2025-10-22	8.780	8.750	8.780	8.750	8.880	552,000	4,852,450	8.7907	8.282	8.254	8.282	8.254	8.376	585,203	8.2919	-1.01%
2025-10-21	8.870	8.830	8.870	8.810	8.880	733,000	6,480,620	8.8412	8.367	8.329	8.367	8.310	8.376	777,090	8.3396	0.91%
2025-10-20	8.790	8.780	8.790	8.730	8.880	869,000	7,643,560	8.7958	8.291	8.282	8.291	8.235	8.376	921,271	8.2968	-0.34%
2025-10-17	8.820	8.770	8.820	8.750	9.000	862,000	7,620,410	8.8404	8.320	8.272	8.320	8.254	8.489	913,850	8.3388	-1.12%
2025-10-16	8.920	8.920	8.950	8.820	8.950	757,000	6,731,730	8.8926	8.414	8.414	8.442	8.320	8.442	802,534	8.3881	0.90%
2025-10-15	8.840	8.830	8.860	8.710	8.990	691,000	6,074,370	8.7907	8.338	8.329	8.357	8.216	8.480	732,564	8.2919	0.34%
2025-10-14	8.810	8.800	8.810	8.780	9.060	963,500	8,573,550	8.8983	8.310	8.301	8.310	8.282	8.546	1,021,455	8.3935	-2.22%
2025-10-13	9.010	9.000	9.010	8.690	9.090	2,333,000	20,792,530	8.9124	8.499	8.489	8.499	8.197	8.574	2,473,331	8.4067	1.46%
2025-10-10	8.880	8.880	8.890	8.850	9.160	1,729,000	15,601,330	9.0233	8.376	8.376	8.386	8.348	8.640	1,833,000	8.5114	-0.78%
2025-10-09	8.950	8.950	8.970	8.720	8.970	1,412,000	12,498,135	8.8514	8.442	8.442	8.461	8.225	8.461	1,496,932	8.3492	3.95%
2025-10-08	8.610	8.600	8.610	8.500	8.690	142,000	1,222,640	8.6101	8.121	8.112	8.121	8.018	8.197	150,541	8.1216	-0.92%
2025-10-06	8.690	8.680	8.690	8.650	8.790	319,000	2,772,050	8.6898	8.197	8.188	8.197	8.159	8.291	338,188	8.1968	-1.36%
2025-10-03	8.810	8.800	8.810	8.760	8.870	195,700	1,725,371	8.8164	8.310	8.301	8.310	8.263	8.367	207,471	8.3162	-0.68%
2025-10-02	8.870	8.820	8.870	8.810	8.880	176,890	1,563,999	8.8416	8.367	8.320	8.367	8.310	8.376	187,530	8.3400	-1.33%
2025-09-30	8.990	8.950	8.990	8.790	8.990	989,500	8,843,685	8.9375	8.480	8.442	8.480	8.291	8.480	1,049,019	8.4304	1.81%
2025-09-29	8.830	8.820	8.840	8.750	8.980	2,062,000	18,203,320	8.8280	8.329	8.320	8.338	8.254	8.470	2,186,030	8.3271	0.23%
2025-09-26	8.810	8.800	8.840	8.750	8.900	581,020	5,132,840	8.8342	8.310	8.301	8.338	8.254	8.395	615,969	8.3330	-0.79%
2025-09-25	8.880	8.870	8.890	8.800	8.990	1,510,000	13,450,870	8.9079	8.376	8.367	8.386	8.301	8.480	1,600,827	8.4025	-0.56%
2025-09-24	8.930	8.920	8.930	8.800	9.030	1,627,000	14,568,730	8.9544	8.423	8.414	8.423	8.301	8.518	1,724,865	8.4463	0.90%
2025-09-23	8.850	8.810	8.850	8.780	8.920	1,238,000	10,955,730	8.8495	8.348	8.310	8.348	8.282	8.414	1,312,466	8.3474	-0.90%
2025-09-22	8.930	8.930	8.960	8.900	9.060	903,000	8,073,610	8.9409	8.423	8.423	8.452	8.395	8.546	957,316	8.4336	-0.78%
2025-09-19	9.000	9.000	9.060	9.000	9.140	1,154,000	10,432,040	9.0399	8.489	8.489	8.546	8.489	8.621	1,223,414	8.5270	-1.42%
2025-09-18	9.130	9.120	9.130	9.020	9.280	1,483,000	13,548,530	9.1359	8.612	8.603	8.612	8.508	8.753	1,572,203	8.6175	-0.65%
2025-09-17	9.190	9.170	9.190	9.090	9.240	1,277,000	11,659,180	9.1301	8.669	8.650	8.669	8.574	8.716	1,353,812	8.6121	-0.54%
2025-09-16	9.240	9.230	9.250	9.210	9.360	1,426,000	13,193,060	9.2518	8.716	8.706	8.725	8.687	8.829	1,511,774	8.7269	-0.86%
2025-09-15	9.320	9.260	9.320	9.260	9.500	2,182,000	20,424,310	9.3604	8.791	8.735	8.791	8.735	8.961	2,313,248	8.8293	-1.48%
2025-09-12	9.460	9.460	9.470	9.350	9.500	2,124,000	20,053,780	9.4415	8.923	8.923	8.933	8.820	8.961	2,251,759	8.9058	1.83%
2025-09-11	9.290	9.290	9.350	9.010	9.450	2,429,550	22,631,302	9.3150	8.763	8.763	8.820	8.499	8.914	2,575,688	8.7865	1.75%
2025-09-10	9.130	9.080	9.140	9.050	9.160	721,000	6,563,600	9.1035	8.612	8.565	8.621	8.537	8.640	764,368	8.5870	-0.22%
2025-09-09	9.150	9.090	9.150	9.070	9.240	700,000	6,407,390	9.1534	8.631	8.574	8.631	8.555	8.716	742,105	8.6341	-0.54%
2025-09-08	9.200	9.190	9.200	8.990	9.250	1,104,000	10,100,270	9.1488	8.678	8.669	8.678	8.480	8.725	1,170,406	8.6297	1.88%
2025-09-05	9.030	8.960	9.030	8.800	9.050	1,869,000	16,645,200	8.9059	8.518	8.452	8.518	8.301	8.537	1,981,421	8.4006	2.61%
2025-09-04	8.800	8.780	8.800	8.760	8.940	1,209,000	10,672,690	8.8277	8.301	8.282	8.301	8.263	8.433	1,281,722	8.3268	-1.46%
2025-09-03	8.930	8.900	8.930	8.880	9.110	1,097,106	9,819,669	8.9505	8.423	8.395	8.423	8.376	8.593	1,163,097	8.4427	-1.22%
2025-09-02	9.040	9.040	9.060	9.030	9.220	770,400	7,008,576	9.0973	8.527	8.527	8.546	8.518	8.697	816,740	8.5812	-1.74%
2025-09-01	9.200	9.180	9.200	9.100	9.250	945,000	8,684,830	9.1903	8.678	8.659	8.678	8.584	8.725	1,001,842	8.6689	0.44%
2025-08-29	9.160	9.160	9.170	9.150	9.320	1,039,000	9,595,910	9.2357	8.640	8.640	8.650	8.631	8.791	1,101,496	8.7117	-0.33%
2025-08-28	9.190	9.140	9.190	8.990	9.290	2,560,000	23,409,980	9.1445	8.669	8.621	8.669	8.480	8.763	2,713,985	8.6257	-0.33%
2025-08-27	9.220	9.200	9.220	9.180	9.700	2,630,000	24,632,860	9.3661	8.697	8.678	8.697	8.659	9.150	2,788,195	8.8347	-4.36%
2025-08-26	9.640	9.600	9.640	9.510	9.720	1,963,000	18,885,835	9.6209	9.093	9.055	9.093	8.970	9.169	2,081,075	9.0750	1.26%
2025-08-25	9.520	9.500	9.520	9.270	9.540	3,242,000	30,678,420	9.4628	8.980	8.961	8.980	8.744	8.999	3,437,008	8.9259	3.70%
2025-08-22	9.180	9.170	9.200	9.160	9.290	871,000	8,012,200	9.1989	8.659	8.650	8.678	8.640	8.763	923,391	8.6769	-1.18%
2025-08-21	9.290	9.230	9.290	9.210	9.340	939,000	8,732,050	9.2993	8.763	8.706	8.763	8.687	8.810	995,481	8.7717	0.11%
2025-08-20	9.280	9.240	9.280	9.080	9.280	1,291,000	11,830,684	9.1640	8.753	8.716	8.753	8.565	8.753	1,368,654	8.6440	0.98%
2025-08-19	9.190	9.170	9.190	9.120	9.410	1,435,602	13,263,298	9.2388	8.669	8.650	8.669	8.603	8.876	1,521,954	8.7147	-1.08%
2025-08-18	9.290	9.260	9.290	9.220	9.370	954,000	8,849,230	9.2759	8.763	8.735	8.763	8.697	8.838	1,011,383	8.7496	0.54%
2025-08-15	9.240	9.230	9.240	9.110	9.250	873,000	8,017,700	9.1841	8.716	8.706	8.716	8.593	8.725	925,511	8.6630	0.98%
2025-08-14	9.150	9.150	9.160	9.150	9.340	656,000	6,054,500	9.2294	8.631	8.631	8.640	8.631	8.810	695,459	8.7058	-0.97%
2025-08-13	9.240	9.240	9.250	9.160	9.250	1,113,510	10,245,681	9.2012	8.716	8.716	8.725	8.640	8.725	1,180,488	8.6792	1.43%
2025-08-12	9.110	9.110	9.130	9.110	9.240	500,000	4,581,160	9.1623	8.593	8.593	8.612	8.593	8.716	530,075	8.6425	-0.44%
2025-08-11	9.150	9.120	9.150	9.060	9.180	776,000	7,073,340	9.1151	8.631	8.603	8.631	8.546	8.659	822,677	8.5980	0.66%
2025-08-08	9.090	9.090	9.100	9.060	9.220	795,000	7,254,500	9.1252	8.574	8.574	8.584	8.546	8.697	842,820	8.6074	-1.73%
2025-08-07	9.250	9.240	9.260	9.070	9.290	765,177	7,037,185	9.1968	8.725	8.716	8.735	8.555	8.763	811,203	8.6750	1.31%
2025-08-06	9.130	9.130	9.150	9.090	9.220	847,000	7,747,920	9.1475	8.612	8.612	8.631	8.574	8.697	897,947	8.6285	-0.98%
2025-08-05	9.220	9.200	9.220	9.050	9.260	1,341,592	12,245,391	9.1275	8.697	8.678	8.697	8.537	8.735	1,422,289	8.6096	0.66%
2025-08-04	9.160	9.150	9.160	8.950	9.180	1,347,000	12,223,500	9.0746	8.640	8.631	8.640	8.442	8.659	1,428,023	8.5597	-0.11%
2025-08-01	9.170	9.140	9.170	9.110	9.420	1,419,040	13,184,541	9.2912	8.650	8.621	8.650	8.593	8.886	1,504,396	8.7640	0.33%
2025-07-31	9.140	9.140	9.170	9.130	9.470	1,442,000	13,337,615	9.2494	8.621	8.621	8.650	8.612	8.933	1,528,737	8.7246	-3.18%
2025-07-30	9.440	9.420	9.440	9.320	9.660	2,745,000	26,079,410	9.5007	8.904	8.886	8.904	8.791	9.112	2,910,113	8.9616	0.00%
2025-07-29	9.440	9.440	9.450	9.240	9.460	1,242,000	11,632,070	9.3656	8.904	8.904	8.914	8.716	8.923	1,316,707	8.8342	1.07%
2025-07-28	9.340	9.340	9.350	9.300	9.410	883,000	8,243,700	9.3360	8.810	8.810	8.820	8.772	8.876	936,113	8.8063	-0.95%
2025-07-25	9.430	9.380	9.430	9.360	9.600	2,179,380	20,596,693	9.4507	8.895	8.848	8.895	8.829	9.055	2,310,471	8.9145	0.00%
2025-07-24	9.430	9.380	9.430	9.270	9.430	1,487,000	13,911,095	9.3551	8.895	8.848	8.895	8.744	8.895	1,576,444	8.8244	1.62%
2025-07-23	9.280	9.280	9.310	9.280	9.430	1,375,000	12,842,990	9.3404	8.753	8.753	8.782	8.753	8.895	1,457,707	8.8104	-0.96%
2025-07-22	9.370	9.370	9.380	9.320	9.470	1,004,000	9,422,000	9.3845	8.838	8.838	8.848	8.791	8.933	1,064,391	8.8520	0.00%
2025-07-21	9.370	9.360	9.370	9.260	9.540	1,382,000	12,927,110	9.3539	8.838	8.829	8.838	8.735	8.999	1,465,128	8.8232	-1.58%
2025-07-18	9.520	9.470	9.520	9.440	9.620	1,586,000	15,063,440	9.4978	8.980	8.933	8.980	8.904	9.074	1,681,398	8.9589	-0.10%
2025-07-17	9.530	9.490	9.530	9.300	9.570	1,634,120	15,463,699	9.4630	8.989	8.952	8.989	8.772	9.027	1,732,413	8.9261	1.06%
2025-07-16	9.430	9.420	9.430	9.120	9.500	2,506,000	23,479,070	9.3691	8.895	8.886	8.895	8.603	8.961	2,656,737	8.8376	2.84%
2025-07-15	9.170	9.160	9.170	9.100	9.220	1,012,350	9,280,868	9.1676	8.650	8.640	8.650	8.584	8.697	1,073,243	8.6475	-0.65%
2025-07-14	9.230	9.180	9.230	9.070	9.340	1,544,000	14,212,120	9.2047	8.706	8.659	8.706	8.555	8.810	1,636,872	8.6825	1.76%
2025-07-11	9.070	9.050	9.070	8.950	9.130	1,484,000	13,469,420	9.0764	8.555	8.537	8.555	8.442	8.612	1,573,263	8.5615	0.89%
2025-07-10	8.990	8.980	8.990	8.880	9.040	543,000	4,867,660	8.9644	8.480	8.470	8.480	8.376	8.527	575,662	8.4558	0.33%
2025-07-09	8.960	8.960	8.970	8.740	9.030	1,520,000	13,622,950	8.9625	8.452	8.452	8.461	8.244	8.518	1,611,429	8.4540	1.82%
2025-07-08	8.800	8.790	8.800	8.750	8.930	1,127,579	9,912,165	8.7907	8.301	8.291	8.301	8.254	8.423	1,195,403	8.2919	-1.12%
2025-07-07	8.900	8.900	8.910	8.800	8.920	877,000	7,785,080	8.8769	8.395	8.395	8.404	8.301	8.414	929,752	8.3733	0.68%
2025-07-04	8.840	8.840	8.850	8.770	8.910	987,000	8,695,639	8.8102	8.338	8.338	8.348	8.272	8.404	1,046,368	8.3103	-0.56%
2025-07-03	8.890	8.870	8.900	8.780	8.910	1,120,107	9,919,079	8.8555	8.386	8.367	8.395	8.282	8.404	1,187,482	8.3530	0.34%
2025-07-02	8.860	8.830	8.860	8.700	8.860	1,740,000	15,278,910	8.7810	8.357	8.329	8.357	8.206	8.357	1,844,662	8.2828	2.19%
2025-06-30	8.670	8.670	8.710	8.560	8.720	743,000	6,424,220	8.6463	8.178	8.178	8.216	8.074	8.225	787,692	8.1558	0.58%
2025-06-27	8.620	8.610	8.620	8.600	8.730	760,000	6,574,070	8.6501	8.131	8.121	8.131	8.112	8.235	805,714	8.1593	-1.26%
2025-06-26	8.730	8.700	8.730	8.610	8.750	1,207,961	10,499,902	8.6923	8.235	8.206	8.235	8.121	8.254	1,280,620	8.1991	0.46%
2025-06-25	8.690	8.680	8.690	8.490	8.690	1,703,000	14,599,135	8.5726	8.197	8.188	8.197	8.008	8.197	1,805,436	8.0862	2.24%
2025-06-24	8.500	8.480	8.500	8.410	8.530	1,717,000	14,539,360	8.4679	8.018	7.999	8.018	7.933	8.046	1,820,278	7.9874	1.07%
2025-06-23	8.410	8.380	8.410	8.280	8.410	1,216,440	10,123,666	8.3224	7.933	7.905	7.933	7.810	7.933	1,289,609	7.8502	0.48%
2025-06-20	8.370	8.370	8.380	8.360	8.490	706,000	5,926,170	8.3940	7.895	7.895	7.905	7.886	8.008	748,466	7.9178	0.12%
2025-06-19	8.360	8.350	8.360	8.320	8.550	1,204,000	10,144,860	8.4260	7.886	7.876	7.886	7.848	8.065	1,276,421	7.9479	-1.88%
2025-06-18	8.520	8.520	8.530	8.510	8.620	1,428,000	12,238,080	8.5701	8.037	8.037	8.046	8.027	8.131	1,513,895	8.0838	-1.16%
2025-06-17	8.620	8.620	8.630	8.600	8.800	1,179,000	10,226,410	8.6738	8.131	8.131	8.140	8.112	8.301	1,249,917	8.1817	-1.71%
2025-06-16	8.770	8.720	8.770	8.550	8.770	1,069,000	9,272,950	8.6744	8.272	8.225	8.272	8.065	8.272	1,133,301	8.1822	1.15%
2025-06-13	8.670	8.670	8.700	8.590	8.840	1,349,000	11,721,020	8.6887	8.178	8.178	8.206	8.103	8.338	1,430,143	8.1957	-1.25%
2025-06-12	8.780	8.780	8.790	8.670	8.870	2,600,000	22,881,080	8.8004	8.282	8.282	8.291	8.178	8.367	2,756,391	8.3011	0.69%
2025-06-11	8.720	8.720	8.750	8.660	8.860	1,694,000	14,822,288	8.7499	8.225	8.225	8.254	8.169	8.357	1,795,895	8.2534	-0.80%
2025-06-10	8.790	8.770	8.800	8.710	8.950	1,819,000	16,025,640	8.8101	8.291	8.272	8.301	8.216	8.442	1,928,414	8.3103	1.15%
2025-06-09	8.690	8.690	8.730	8.530	8.740	952,000	8,249,030	8.6649	8.197	8.197	8.235	8.046	8.244	1,009,263	8.1733	2.12%
2025-06-06	8.510	8.500	8.530	8.420	8.580	1,113,000	9,437,840	8.4796	8.027	8.018	8.046	7.942	8.093	1,179,947	7.9985	0.35%
2025-06-05	8.480	8.480	8.500	8.440	8.740	1,650,000	14,076,120	8.5310	7.999	7.999	8.018	7.961	8.244	1,749,248	8.0470	-0.24%
2025-06-04	8.850	8.850	8.860	8.750	8.900	1,818,000	16,062,540	8.8353	8.018	8.018	8.027	7.927	8.063	2,006,715	8.0044	1.49%
2025-06-03	8.720	8.720	8.740	8.610	8.810	1,218,100	10,632,014	8.7284	7.900	7.900	7.918	7.800	7.981	1,344,543	7.9075	1.63%
2025-06-02	8.580	8.530	8.580	8.400	8.750	442,100	3,756,182	8.4962	7.773	7.728	7.773	7.610	7.927	487,992	7.6972	-2.72%
2025-05-30	8.820	8.800	8.820	8.750	8.870	848,873	7,476,997	8.8081	7.991	7.972	7.991	7.927	8.036	936,989	7.9798	0.34%
2025-05-29	8.790	8.760	8.790	8.680	8.790	825,000	7,209,280	8.7385	7.963	7.936	7.963	7.864	7.963	910,638	7.9167	0.23%
2025-05-28	8.770	8.730	8.770	8.710	8.800	716,000	6,266,310	8.7518	7.945	7.909	7.945	7.891	7.972	790,323	7.9288	0.23%
2025-05-27	8.750	8.750	8.770	8.660	8.800	851,200	7,435,726	8.7356	7.927	7.927	7.945	7.846	7.972	939,558	7.9141	0.81%
2025-05-26	8.680	8.670	8.680	8.630	8.850	755,000	6,607,620	8.7518	7.864	7.855	7.864	7.818	8.018	833,372	7.9288	-1.03%
2025-05-23	8.770	8.770	8.780	8.660	8.860	1,333,000	11,695,650	8.7739	7.945	7.945	7.954	7.846	8.027	1,471,370	7.9488	1.74%
2025-05-22	8.620	8.620	8.650	8.580	8.750	1,360,000	11,770,400	8.6547	7.809	7.809	7.837	7.773	7.927	1,501,173	7.8408	-1.15%
2025-05-21	8.720	8.710	8.720	8.700	8.890	1,196,000	10,471,250	8.7552	7.900	7.891	7.900	7.882	8.054	1,320,149	7.9319	0.23%
2025-05-20	8.700	8.700	8.750	8.620	8.760	801,000	6,979,300	8.7132	7.882	7.882	7.927	7.809	7.936	884,147	7.8938	0.58%
2025-05-19	8.650	8.650	8.690	8.580	8.730	646,000	5,596,957	8.6640	7.837	7.837	7.873	7.773	7.909	713,057	7.8492	0.35%
2025-05-16	8.620	8.620	8.630	8.510	8.630	476,000	4,086,630	8.5854	7.809	7.809	7.818	7.710	7.818	525,411	7.7780	0.00%
2025-05-15	8.620	8.610	8.620	8.570	8.630	654,000	5,626,410	8.6031	7.809	7.800	7.809	7.764	7.818	721,888	7.7940	0.23%
2025-05-14	8.600	8.580	8.600	8.520	8.630	1,160,000	9,964,060	8.5897	7.791	7.773	7.791	7.719	7.818	1,280,412	7.7819	1.42%
2025-05-13	8.480	8.480	8.510	8.480	8.610	604,000	5,152,730	8.5310	7.683	7.683	7.710	7.683	7.800	666,697	7.7287	-1.28%
2025-05-12	8.590	8.590	8.620	8.530	8.640	700,000	6,008,950	8.5842	7.782	7.782	7.809	7.728	7.827	772,663	7.7769	0.00%
2025-05-09	8.590	8.590	8.600	8.580	8.680	431,000	3,719,380	8.6297	7.782	7.782	7.791	7.773	7.864	475,739	7.8181	-0.58%
2025-05-08	8.640	8.640	8.670	8.600	8.680	671,000	5,794,050	8.6349	7.827	7.827	7.855	7.791	7.864	740,652	7.8229	0.93%
2025-05-07	8.560	8.560	8.590	8.530	8.640	739,000	6,348,500	8.5907	7.755	7.755	7.782	7.728	7.827	815,711	7.7828	0.35%
2025-05-06	8.530	8.530	8.560	8.430	8.600	716,000	6,111,820	8.5361	7.728	7.728	7.755	7.637	7.791	790,323	7.7333	0.12%
2025-05-02	8.520	8.520	8.550	8.340	8.520	307,000	2,582,880	8.4133	7.719	7.719	7.746	7.556	7.719	338,868	7.6221	1.07%
2025-04-30	8.430	8.410	8.430	8.380	8.470	714,100	6,004,009	8.4078	7.637	7.619	7.637	7.592	7.673	788,226	7.6171	0.48%
2025-04-29	8.390	8.390	8.430	8.370	8.580	609,000	5,151,790	8.4594	7.601	7.601	7.637	7.583	7.773	672,216	7.6639	-1.64%
2025-04-28	8.530	8.520	8.530	8.500	8.650	909,000	7,780,290	8.5592	7.728	7.719	7.728	7.701	7.837	1,003,357	7.7543	-0.70%
2025-04-25	8.590	8.580	8.600	8.580	8.790	759,290	6,565,408	8.6468	7.782	7.773	7.791	7.773	7.963	838,107	7.8336	-1.49%
2025-04-24	8.720	8.720	8.730	8.680	8.820	680,652	5,944,078	8.7329	7.900	7.900	7.909	7.864	7.991	751,306	7.9117	-0.46%
2025-04-23	8.760	8.750	8.760	8.720	8.840	1,330,000	11,665,260	8.7709	7.936	7.927	7.936	7.900	8.009	1,468,059	7.9460	0.23%
2025-04-22	8.740	8.720	8.740	8.480	8.760	1,938,000	16,869,309	8.7045	7.918	7.900	7.918	7.683	7.936	2,139,171	7.8859	3.07%
2025-04-17	8.480	8.480	8.490	8.350	8.520	718,000	6,067,349	8.4503	7.683	7.683	7.692	7.565	7.719	792,531	7.6557	0.71%
2025-04-16	8.420	8.370	8.420	8.330	8.570	932,000	7,832,310	8.4038	7.628	7.583	7.628	7.547	7.764	1,028,745	7.6135	-1.52%
2025-04-15	8.550	8.500	8.550	8.490	8.640	1,345,572	11,479,819	8.5316	7.746	7.701	7.746	7.692	7.827	1,485,247	7.7292	0.12%
2025-04-14	8.540	8.540	8.550	8.510	8.710	1,487,000	12,795,180	8.6047	7.737	7.737	7.746	7.710	7.891	1,641,356	7.7955	0.47%
2025-04-11	8.500	8.490	8.500	8.440	8.580	1,237,000	10,532,889	8.5149	7.701	7.692	7.701	7.646	7.773	1,365,405	7.7141	0.12%
2025-04-10	8.490	8.480	8.500	8.440	8.700	1,614,000	13,823,610	8.5648	7.692	7.683	7.701	7.646	7.882	1,781,539	7.7594	-1.16%
2025-04-09	8.590	8.530	8.600	8.180	8.600	2,245,000	18,844,620	8.3940	7.782	7.728	7.791	7.411	7.791	2,478,039	7.6046	2.38%
2025-04-08	8.390	8.350	8.390	8.180	8.430	2,477,000	20,589,880	8.3124	7.601	7.565	7.601	7.411	7.637	2,734,122	7.5307	2.44%
2025-04-07	8.190	8.140	8.190	8.110	8.500	3,698,000	30,660,800	8.2912	7.420	7.375	7.420	7.347	7.701	4,081,866	7.5115	-7.87%
2025-04-03	8.890	8.830	8.890	8.720	8.930	2,284,000	20,092,870	8.7972	8.054	8.000	8.054	7.900	8.090	2,521,087	7.9699	0.68%
2025-04-02	8.830	8.830	8.840	8.740	9.010	3,863,059	34,228,777	8.8605	8.000	8.000	8.009	7.918	8.163	4,264,059	8.0273	-0.23%
2025-04-01	8.850	8.810	8.850	8.510	8.880	2,503,000	21,927,413	8.7605	8.018	7.981	8.018	7.710	8.045	2,762,820	7.9366	3.75%
2025-03-31	8.530	8.520	8.540	8.400	8.800	1,709,000	14,566,530	8.5234	7.728	7.719	7.737	7.610	7.972	1,886,400	7.7219	-2.40%
2025-03-28	8.740	8.730	8.750	8.680	8.870	2,002,000	17,555,910	8.7692	7.918	7.909	7.927	7.864	8.036	2,209,815	7.9445	0.81%
2025-03-27	8.670	8.660	8.670	8.650	8.780	1,298,200	11,308,418	8.7108	7.855	7.846	7.855	7.837	7.954	1,432,958	7.8917	-0.34%
2025-03-26	8.700	8.700	8.730	8.490	8.790	2,035,000	17,706,050	8.7008	7.882	7.882	7.909	7.692	7.963	2,246,240	7.8825	1.40%
2025-03-25	8.580	8.550	8.580	8.440	8.750	1,151,000	9,862,150	8.5683	7.773	7.746	7.773	7.646	7.927	1,270,478	7.7626	0.23%
2025-03-24	8.560	8.520	8.560	8.440	8.760	2,051,000	17,483,690	8.5245	7.755	7.719	7.755	7.646	7.936	2,263,901	7.7228	-2.28%
2025-03-21	8.760	8.710	8.760	8.600	9.440	8,472,000	75,342,090	8.8931	7.936	7.891	7.936	7.791	8.552	9,351,424	8.0568	1.62%
2025-03-20	8.620	8.620	8.640	8.590	8.800	2,080,000	18,143,650	8.7229	7.809	7.809	7.827	7.782	7.972	2,295,912	7.9026	-0.69%
2025-03-19	8.680	8.630	8.680	8.480	8.690	1,353,000	11,624,970	8.5920	7.864	7.818	7.864	7.683	7.873	1,493,446	7.7840	1.88%
2025-03-18	8.520	8.470	8.520	8.450	8.570	1,097,000	9,336,810	8.5112	7.719	7.673	7.719	7.655	7.764	1,210,873	7.7108	0.35%
2025-03-17	8.490	8.450	8.490	8.440	8.630	1,373,000	11,720,340	8.5363	7.692	7.655	7.692	7.646	7.818	1,515,522	7.7335	-0.59%
2025-03-14	8.540	8.530	8.540	8.350	8.540	2,216,000	18,758,940	8.4652	7.737	7.728	7.737	7.565	7.737	2,446,029	7.6691	2.77%
2025-03-13	8.310	8.280	8.310	8.230	8.440	752,000	6,251,040	8.3126	7.529	7.501	7.529	7.456	7.646	830,060	7.5308	-0.72%
2025-03-12	8.370	8.320	8.370	8.310	8.470	796,000	6,689,159	8.4035	7.583	7.538	7.583	7.529	7.673	878,628	7.6132	-0.95%
2025-03-11	8.450	8.420	8.450	8.250	8.450	1,022,000	8,521,975	8.3385	7.655	7.628	7.655	7.474	7.655	1,128,087	7.5544	1.68%
2025-03-10	8.310	8.290	8.310	8.180	8.330	726,000	6,003,320	8.2690	7.529	7.510	7.529	7.411	7.547	801,361	7.4914	0.36%
2025-03-07	8.280	8.280	8.290	8.150	8.350	1,550,000	12,815,197	8.2679	7.501	7.501	7.510	7.384	7.565	1,710,896	7.4903	0.98%
2025-03-06	8.200	8.180	8.200	8.140	8.230	752,000	6,146,360	8.1734	7.429	7.411	7.429	7.375	7.456	830,060	7.4047	0.86%
2025-03-05	8.130	8.130	8.140	7.990	8.150	627,125	5,085,321	8.1089	7.365	7.365	7.375	7.239	7.384	692,223	7.3464	1.12%
2025-03-04	8.040	8.030	8.040	7.970	8.050	824,000	6,593,369	8.0017	7.284	7.275	7.284	7.220	7.293	909,534	7.2492	0.12%
2025-03-03	8.030	8.020	8.030	7.970	8.130	1,297,833	10,433,354	8.0391	7.275	7.266	7.275	7.220	7.365	1,432,553	7.2831	0.37%
2025-02-28	8.000	8.000	8.030	8.000	8.220	2,069,833	16,664,518	8.0511	7.248	7.248	7.275	7.248	7.447	2,284,689	7.2940	-2.68%
2025-02-27	8.220	8.170	8.230	8.140	8.270	1,117,000	9,164,478	8.2045	7.447	7.402	7.456	7.375	7.492	1,232,949	7.4330	0.61%
2025-02-26	8.170	8.160	8.180	8.090	8.170	894,000	7,266,360	8.1279	7.402	7.393	7.411	7.329	7.402	986,800	7.3636	1.11%
2025-02-25	8.080	8.070	8.080	8.040	8.180	1,345,000	10,910,970	8.1122	7.320	7.311	7.320	7.284	7.411	1,484,616	7.3494	-1.70%
2025-02-24	8.220	8.220	8.230	8.100	8.250	1,702,200	13,924,520	8.1803	7.447	7.447	7.456	7.338	7.474	1,878,895	7.4110	-0.12%
2025-02-21	8.230	8.230	8.240	8.070	8.290	1,323,000	10,803,750	8.1661	7.456	7.456	7.465	7.311	7.510	1,460,332	7.3981	0.98%
2025-02-20	8.150	8.120	8.150	8.120	8.310	1,384,000	11,365,280	8.2119	7.384	7.356	7.384	7.356	7.529	1,527,664	7.4396	0.12%
2025-02-19	8.140	8.140	8.170	8.100	8.210	1,611,000	13,120,677	8.1444	7.375	7.375	7.402	7.338	7.438	1,778,228	7.3785	-0.85%
2025-02-18	8.210	8.190	8.210	8.120	8.270	1,948,000	15,934,229	8.1798	7.438	7.420	7.438	7.356	7.492	2,150,209	7.4105	-0.48%
2025-02-17	8.250	8.240	8.250	8.150	8.460	2,541,000	21,144,920	8.3215	7.474	7.465	7.474	7.384	7.664	2,804,765	7.5389	-0.96%
2025-02-14	8.330	8.320	8.330	8.200	8.330	1,208,000	9,972,800	8.2556	7.547	7.538	7.547	7.429	7.547	1,333,395	7.4793	2.21%
2025-02-13	8.150	8.140	8.170	8.100	8.320	1,529,000	12,581,615	8.2287	7.384	7.375	7.402	7.338	7.538	1,687,716	7.4548	-0.49%
2025-02-12	8.190	8.190	8.250	8.120	8.250	496,000	4,069,620	8.2049	7.420	7.420	7.474	7.356	7.474	547,487	7.4333	0.00%
2025-02-11	8.190	8.180	8.210	8.160	8.350	543,000	4,465,130	8.2231	7.420	7.411	7.438	7.393	7.565	599,365	7.4498	-1.68%
2025-02-10	8.330	8.330	8.360	8.240	8.380	1,086,000	9,028,059	8.3131	7.547	7.547	7.574	7.465	7.592	1,198,731	7.5313	0.36%
2025-02-07	8.300	8.300	8.330	8.250	8.370	789,000	6,559,818	8.3141	7.519	7.519	7.547	7.474	7.583	870,901	7.5322	-0.48%
2025-02-06	8.340	8.310	8.340	8.180	8.340	963,560	7,972,275	8.2738	7.556	7.529	7.556	7.411	7.556	1,063,581	7.4957	1.71%
2025-02-05	8.200	8.200	8.220	8.120	8.290	801,000	6,578,210	8.2125	7.429	7.429	7.447	7.356	7.510	884,147	7.4402	0.37%
2025-02-04	8.170	8.140	8.170	8.160	8.350	279,040	2,297,884	8.2350	7.402	7.375	7.402	7.393	7.565	308,005	7.4605	-1.57%
2025-02-03	8.300	8.180	8.300	8.180	8.320	102,000	841,964	8.2545	7.519	7.411	7.519	7.411	7.538	112,588	7.4783	0.00%
2025-01-28	8.300	8.260	8.300	8.310	8.310	8,000	66,480	8.3100	7.519	7.483	7.519	7.529	7.529	8,830	7.5285	-0.12%
2025-01-27	8.310	8.250	8.310	8.090	8.310	1,133,000	9,317,080	8.2234	7.529	7.474	7.529	7.329	7.529	1,250,610	7.4500	3.10%
2025-01-24	8.060	8.060	8.080	8.010	8.110	465,000	3,755,420	8.0762	7.302	7.302	7.320	7.257	7.347	513,269	7.3167	0.75%
2025-01-23	8.000	7.980	8.000	7.980	8.120	575,000	4,611,890	8.0207	7.248	7.230	7.248	7.230	7.356	634,687	7.2664	-0.37%
2025-01-22	8.030	8.010	8.040	8.000	8.110	534,000	4,283,880	8.0222	7.275	7.257	7.284	7.248	7.347	589,431	7.2678	-0.62%
2025-01-21	8.080	8.060	8.080	8.020	8.120	744,473	6,013,328	8.0773	7.320	7.302	7.320	7.266	7.356	821,752	7.3177	-0.12%
2025-01-20	8.090	8.050	8.090	8.050	8.150	663,000	5,359,510	8.0837	7.329	7.293	7.329	7.293	7.384	731,822	7.3235	0.62%
2025-01-17	8.040	8.040	8.050	8.000	8.160	665,000	5,384,690	8.0973	7.284	7.284	7.293	7.248	7.393	734,029	7.3358	0.00%
2025-01-16	8.040	8.030	8.040	8.010	8.150	757,000	6,094,740	8.0512	7.284	7.275	7.284	7.257	7.384	835,579	7.2940	0.12%
2025-01-15	8.030	8.010	8.030	7.980	8.190	734,000	5,886,670	8.0200	7.275	7.257	7.275	7.230	7.420	810,192	7.2658	-0.99%
2025-01-14	8.110	8.070	8.120	7.990	8.150	344,000	2,775,990	8.0697	7.347	7.311	7.356	7.239	7.384	379,708	7.3108	1.50%
2025-01-13	7.990	7.980	7.990	7.960	8.060	519,000	4,151,380	7.9988	7.239	7.230	7.239	7.211	7.302	572,874	7.2466	-0.87%
2025-01-10	8.060	8.000	8.060	7.960	8.070	790,720	6,335,366	8.0121	7.302	7.248	7.302	7.211	7.311	872,800	7.2587	0.62%
2025-01-09	8.010	8.000	8.010	8.010	8.080	608,000	4,885,850	8.0359	7.257	7.248	7.257	7.257	7.320	671,113	7.2802	-0.87%
2025-01-08	8.080	8.040	8.080	8.000	8.310	1,143,000	9,234,880	8.0795	7.320	7.284	7.320	7.248	7.529	1,261,648	7.3197	-1.70%
2025-01-07	8.220	8.220	8.270	8.200	8.380	1,081,000	8,915,049	8.2470	7.447	7.447	7.492	7.429	7.592	1,193,212	7.4715	-2.03%
2025-01-06	8.390	8.330	8.390	8.290	8.400	948,000	7,910,855	8.3448	7.601	7.547	7.601	7.510	7.610	1,046,406	7.5600	-0.12%
2025-01-03	8.400	8.300	8.440	8.270	8.510	1,240,000	10,388,550	8.3779	7.610	7.519	7.646	7.492	7.710	1,368,716	7.5900	0.12%
2025-01-02	8.390	8.390	8.400	8.350	8.770	1,802,000	15,217,450	8.4448	7.601	7.601	7.610	7.565	7.945	1,989,054	7.6506	-4.44%
2024-12-31	8.780	8.770	8.780	8.560	8.790	967,000	8,434,900	8.7228	7.954	7.945	7.954	7.755	7.963	1,067,378	7.9024	2.21%
2024-12-30	8.590	8.590	8.600	8.450	8.640	1,356,000	11,619,349	8.5688	7.782	7.782	7.791	7.655	7.827	1,496,758	7.7630	1.06%
2024-12-27	8.500	8.500	8.510	8.430	8.520	664,000	5,622,380	8.4674	7.701	7.701	7.710	7.637	7.719	732,926	7.6711	0.35%
2024-12-24	8.470	8.380	8.480	8.410	8.550	384,000	3,257,660	8.4835	7.673	7.592	7.683	7.619	7.746	423,861	7.6857	0.59%
2024-12-23	8.420	8.400	8.420	8.230	8.500	641,427	5,406,073	8.4282	7.628	7.610	7.628	7.456	7.701	708,009	7.6356	-0.47%
2024-12-20	8.460	8.450	8.480	8.400	8.600	881,000	7,482,460	8.4931	7.664	7.655	7.683	7.610	7.791	972,451	7.6944	0.36%
2024-12-19	8.430	8.420	8.430	8.290	8.510	635,000	5,346,482	8.4197	7.637	7.628	7.637	7.510	7.710	700,915	7.6279	0.12%
2024-12-18	8.420	8.370	8.420	8.300	8.420	387,000	3,232,405	8.3525	7.628	7.583	7.628	7.519	7.628	427,172	7.5670	2.06%
2024-12-17	8.250	8.250	8.330	8.230	8.370	784,000	6,501,530	8.2928	7.474	7.474	7.547	7.456	7.583	865,382	7.5129	-0.24%
2024-12-16	8.270	8.270	8.280	8.260	8.440	826,088	6,881,190	8.3299	7.492	7.492	7.501	7.483	7.646	911,839	7.5465	-0.72%
2024-12-13	8.330	8.310	8.330	8.310	8.520	944,000	7,949,170	8.4207	7.547	7.529	7.547	7.529	7.719	1,041,991	7.6288	-2.34%
2024-12-12	8.530	8.520	8.530	8.380	8.630	2,147,000	18,363,955	8.5533	7.728	7.719	7.728	7.592	7.818	2,369,866	7.7489	0.47%
2024-12-11	8.490	8.490	8.500	8.420	8.590	1,630,000	13,825,209	8.4817	7.692	7.692	7.701	7.628	7.782	1,799,200	7.6841	0.71%
2024-12-10	8.430	8.430	8.440	8.390	8.640	2,256,000	19,084,904	8.4596	7.637	7.637	7.646	7.601	7.827	2,490,181	7.6641	0.48%
2024-12-09	8.390	8.380	8.390	8.230	8.400	1,194,000	9,890,110	8.2832	7.601	7.592	7.601	7.456	7.610	1,317,942	7.5042	1.33%
2024-12-06	8.280	8.250	8.280	8.170	8.300	570,500	4,709,395	8.2549	7.501	7.474	7.501	7.402	7.519	629,720	7.4786	0.98%
2024-12-05	8.200	8.170	8.200	8.130	8.260	640,000	5,238,400	8.1850	7.429	7.402	7.429	7.365	7.483	706,434	7.4153	-1.09%
2024-12-04	8.290	8.210	8.290	8.230	8.380	537,000	4,466,000	8.3166	7.510	7.438	7.510	7.456	7.592	592,743	7.5345	-0.60%
2024-12-03	8.340	8.340	8.370	8.300	8.420	700,000	5,857,290	8.3676	7.556	7.556	7.583	7.519	7.628	772,663	7.5807	-0.71%
2024-12-02	8.400	8.380	8.400	8.220	8.460	1,508,000	12,612,390	8.3637	7.610	7.592	7.610	7.447	7.664	1,664,536	7.5771	2.07%
2024-11-29	8.230	8.230	8.240	7.940	8.230	1,380,000	11,199,620	8.1157	7.456	7.456	7.465	7.193	7.456	1,523,249	7.3525	3.26%
2024-11-28	7.970	7.960	7.970	7.960	8.100	543,000	4,350,830	8.0126	7.220	7.211	7.220	7.211	7.338	599,365	7.2591	-1.12%
2024-11-27	8.060	8.050	8.060	7.840	8.060	1,044,000	8,317,860	7.9673	7.302	7.293	7.302	7.103	7.302	1,152,371	7.2180	1.90%
2024-11-26	7.910	7.910	7.950	7.910	8.020	384,000	3,058,820	7.9657	7.166	7.166	7.202	7.166	7.266	423,861	7.2166	-0.63%
2024-11-25	7.960	7.950	7.960	7.850	8.000	705,000	5,591,410	7.9311	7.211	7.202	7.211	7.112	7.248	778,182	7.1852	1.40%
2024-11-22	7.850	7.850	7.870	7.830	8.140	1,653,000	13,123,235	7.9390	7.112	7.112	7.130	7.094	7.375	1,824,587	7.1924	-2.48%
2024-11-21	8.050	8.050	8.090	8.040	8.130	864,000	6,993,500	8.0943	7.293	7.293	7.329	7.284	7.365	953,686	7.3331	-1.23%
2024-11-20	8.150	8.120	8.150	8.010	8.160	1,469,000	11,853,850	8.0693	7.384	7.356	7.384	7.257	7.393	1,621,488	7.3105	0.25%
2024-11-19	8.130	8.110	8.130	8.010	8.170	957,050	7,750,371	8.0982	7.365	7.347	7.365	7.257	7.402	1,056,395	7.3366	0.87%
2024-11-18	8.060	8.050	8.060	8.030	8.170	1,506,020	12,193,369	8.0964	7.302	7.293	7.302	7.275	7.402	1,662,350	7.3350	-0.49%
2024-11-15	8.100	8.060	8.100	8.020	8.120	812,000	6,540,300	8.0546	7.338	7.302	7.338	7.266	7.356	896,289	7.2971	1.25%
2024-11-14	8.000	8.000	8.010	8.000	8.170	1,638,000	13,170,039	8.0403	7.248	7.248	7.257	7.248	7.402	1,808,030	7.2842	-1.96%
2024-11-13	8.160	8.140	8.170	8.040	8.190	1,653,297	13,380,279	8.0931	7.393	7.375	7.402	7.284	7.420	1,824,915	7.3320	0.12%
2024-11-12	8.150	8.140	8.160	8.110	8.450	1,857,000	15,383,869	8.2843	7.384	7.375	7.393	7.347	7.655	2,049,763	7.5052	-1.57%
2024-11-11	8.280	8.230	8.280	8.170	8.340	1,596,000	13,126,500	8.2246	7.501	7.456	7.501	7.402	7.556	1,761,671	7.4512	-1.43%
2024-11-08	8.400	8.400	8.410	8.350	8.660	1,594,000	13,490,610	8.4634	7.610	7.610	7.619	7.565	7.846	1,759,463	7.6675	-1.41%
2024-11-07	8.520	8.510	8.520	8.250	8.550	2,378,000	20,033,860	8.4247	7.719	7.710	7.719	7.474	7.746	2,624,845	7.6324	2.65%
2024-11-06	8.300	8.280	8.300	8.180	8.340	1,453,000	12,016,810	8.2703	7.519	7.501	7.519	7.411	7.556	1,603,827	7.4926	-0.48%
2024-11-05	8.340	8.330	8.340	8.190	8.350	1,255,000	10,397,579	8.2849	7.556	7.547	7.556	7.420	7.565	1,385,274	7.5058	1.34%
2024-11-04	8.230	8.230	8.260	8.190	8.370	1,093,000	9,005,520	8.2393	7.456	7.456	7.483	7.420	7.583	1,206,457	7.4644	-1.08%
2024-11-01	8.320	8.310	8.370	8.100	8.370	1,944,000	16,053,860	8.2582	7.538	7.529	7.583	7.338	7.583	2,145,794	7.4815	2.34%
2024-10-31	8.130	8.130	8.160	8.120	8.280	1,462,000	11,951,530	8.1748	7.365	7.365	7.393	7.356	7.501	1,613,761	7.4060	-0.61%
2024-10-30	8.180	8.170	8.200	8.160	8.440	1,817,360	14,996,597	8.2519	7.411	7.402	7.429	7.393	7.646	2,006,009	7.4758	-2.85%
2024-10-29	8.420	8.330	8.420	8.300	8.540	1,687,900	14,167,515	8.3936	7.628	7.547	7.628	7.519	7.737	1,863,110	7.6042	-0.24%
2024-10-28	8.440	8.430	8.440	8.210	8.470	1,825,530	15,257,240	8.3577	7.646	7.637	7.646	7.438	7.673	2,015,027	7.5717	1.81%
2024-10-25	8.290	8.270	8.290	8.250	8.320	903,000	7,483,945	8.2879	7.510	7.492	7.510	7.474	7.538	996,735	7.5085	0.85%
2024-10-24	8.220	8.220	8.230	8.200	8.490	1,803,000	14,998,840	8.3188	7.447	7.447	7.456	7.429	7.692	1,990,158	7.5365	-2.49%
2024-10-23	8.430	8.400	8.430	8.350	8.470	1,324,000	11,128,850	8.4055	7.637	7.610	7.637	7.565	7.673	1,461,436	7.6150	0.12%
2024-10-22	8.420	8.410	8.420	8.340	8.460	869,000	7,305,390	8.4067	7.628	7.619	7.628	7.556	7.664	959,205	7.6161	0.84%
2024-10-21	8.350	8.340	8.350	8.280	8.470	1,489,500	12,489,110	8.3848	7.565	7.556	7.565	7.501	7.673	1,644,116	7.5962	-0.24%
2024-10-18	8.370	8.370	8.400	8.100	8.460	1,864,000	15,456,980	8.2924	7.583	7.583	7.610	7.338	7.664	2,057,490	7.5125	4.49%
2024-10-17	8.010	8.010	8.030	8.000	8.350	1,511,000	12,362,757	8.1818	7.257	7.257	7.275	7.248	7.565	1,667,847	7.4124	-2.32%
2024-10-16	8.200	8.200	8.220	8.170	8.410	1,503,000	12,412,640	8.2586	7.429	7.429	7.447	7.402	7.619	1,659,017	7.4819	-1.80%
2024-10-15	8.350	8.310	8.360	8.260	8.760	2,324,000	19,707,800	8.4801	7.565	7.529	7.574	7.483	7.936	2,565,240	7.6826	-3.47%
2024-10-14	8.650	8.650	8.680	8.430	8.900	2,959,670	25,609,982	8.6530	7.837	7.837	7.864	7.637	8.063	3,266,894	7.8392	-2.48%
2024-10-10	8.870	8.810	8.870	8.700	9.070	3,309,000	29,333,945	8.8649	8.036	7.981	8.036	7.882	8.217	3,652,486	8.0312	1.95%
2024-10-09	8.700	8.600	8.700	8.360	9.070	6,663,000	57,929,630	8.6942	7.882	7.791	7.882	7.574	8.217	7,354,644	7.8766	-2.25%
2024-10-08	8.900	8.880	8.900	8.820	10.20	10,218,000	94,313,550	9.2301	8.063	8.045	8.063	7.991	9.241	11,278,665	8.3621	-10.73%
2024-10-07	9.970	9.900	9.970	9.570	9.970	1,651,398	16,229,531	9.8278	9.032	8.969	9.032	8.670	9.032	1,822,819	8.9035	4.18%
2024-10-04	9.570	9.530	9.570	9.010	9.570	1,516,000	14,247,170	9.3979	8.670	8.634	8.670	8.163	8.670	1,673,366	8.5141	3.57%
2024-10-03	9.240	9.220	9.250	8.860	9.550	1,908,039	17,582,798	9.2151	8.371	8.353	8.380	8.027	8.652	2,106,100	8.3485	-1.60%
2024-10-02	9.390	9.360	9.390	9.070	9.430	1,980,000	18,341,590	9.2634	8.507	8.480	8.507	8.217	8.543	2,185,531	8.3923	1.95%
2024-09-30	9.210	9.160	9.210	8.710	9.320	6,266,000	56,854,420	9.0735	8.344	8.299	8.344	7.891	8.444	6,916,434	8.2202	7.09%
2024-09-27	8.600	8.560	8.600	8.170	8.810	5,332,000	45,649,000	8.5613	7.791	7.755	7.791	7.402	7.981	5,885,481	7.7562	6.17%
2024-09-26	8.100	8.090	8.100	7.790	8.100	1,808,000	14,438,370	7.9858	7.338	7.329	7.338	7.057	7.338	1,995,677	7.2348	4.25%
2024-09-25	7.770	7.770	7.780	7.760	7.960	1,939,000	15,234,570	7.8569	7.039	7.039	7.048	7.030	7.211	2,140,275	7.1180	0.91%
2024-09-24	7.700	7.690	7.700	7.530	7.730	2,497,000	19,130,230	7.6613	6.976	6.967	6.976	6.822	7.003	2,756,198	6.9408	2.39%
2024-09-23	7.520	7.460	7.530	7.460	7.640	1,153,262	8,721,238	7.5622	6.813	6.758	6.822	6.758	6.922	1,272,975	6.8511	-0.92%
2024-09-20	7.590	7.570	7.600	7.500	7.630	1,004,354	7,600,317	7.5674	6.876	6.858	6.885	6.795	6.912	1,108,610	6.8557	0.93%
2024-09-19	7.520	7.510	7.530	7.280	7.560	1,978,000	14,756,380	7.4603	6.813	6.804	6.822	6.595	6.849	2,183,324	6.7587	3.01%
2024-09-17	7.300	7.250	7.300	7.210	7.350	137,000	996,100	7.2708	6.613	6.568	6.613	6.532	6.659	151,221	6.5870	-0.14%
2024-09-16	7.310	7.260	7.310	7.240	7.310	222,000	1,610,440	7.2542	6.623	6.577	6.623	6.559	6.623	245,044	6.5720	0.27%
2024-09-13	7.290	7.290	7.310	7.030	7.380	1,614,000	11,777,480	7.2971	6.604	6.604	6.623	6.369	6.686	1,781,539	6.6108	2.68%
2024-09-12	7.100	7.030	7.100	7.030	7.220	4,428,000	31,446,790	7.1018	6.432	6.369	6.432	6.369	6.541	4,887,642	6.4339	-0.98%
2024-09-11	7.170	7.160	7.190	7.050	7.300	2,874,292	20,486,643	7.1275	6.496	6.487	6.514	6.387	6.613	3,172,654	6.4573	-0.55%
2024-09-10	7.210	7.180	7.210	7.150	7.440	2,480,000	17,864,205	7.2033	6.532	6.505	6.532	6.478	6.740	2,737,433	6.5259	-2.44%
2024-09-09	7.390	7.380	7.390	7.250	7.530	2,329,000	17,115,750	7.3490	6.695	6.686	6.695	6.568	6.822	2,570,759	6.6579	-1.47%
2024-09-05	7.500	7.490	7.500	7.210	7.540	3,025,000	22,477,355	7.4305	6.795	6.786	6.795	6.532	6.831	3,339,006	6.7318	3.59%
2024-09-04	7.240	7.220	7.240	7.180	7.450	2,912,000	21,127,265	7.2552	6.559	6.541	6.559	6.505	6.749	3,214,276	6.5729	-2.29%
2024-09-03	7.410	7.410	7.450	7.370	7.560	3,117,300	23,216,412	7.4476	6.713	6.713	6.749	6.677	6.849	3,440,887	6.7472	-1.72%
2024-09-02	7.540	7.510	7.540	7.460	8.260	9,487,000	72,334,304	7.6246	6.831	6.804	6.831	6.758	7.483	10,471,785	6.9075	-10.77%
2024-08-30	8.450	8.430	8.450	8.350	8.570	1,542,000	13,045,650	8.4602	7.655	7.637	7.655	7.565	7.764	1,702,065	7.6646	0.12%
2024-08-29	8.440	8.400	8.440	8.310	8.480	1,258,000	10,556,410	8.3914	7.646	7.610	7.646	7.529	7.683	1,388,585	7.6023	0.72%
2024-08-28	8.380	8.380	8.400	8.380	8.560	1,093,000	9,228,260	8.4431	7.592	7.592	7.610	7.592	7.755	1,206,457	7.6491	-2.90%
2024-08-27	8.630	8.580	8.640	8.470	8.650	986,000	8,427,230	8.5469	7.818	7.773	7.827	7.673	7.837	1,088,350	7.7431	0.82%
2024-08-26	8.560	8.550	8.560	8.550	8.710	333,000	2,863,315	8.5985	7.755	7.746	7.755	7.746	7.891	367,567	7.7899	-0.70%
2024-08-23	8.620	8.620	8.650	8.560	8.740	569,000	4,922,180	8.6506	7.809	7.809	7.837	7.755	7.918	628,064	7.8371	-0.23%
2024-08-22	8.640	8.600	8.640	8.520	8.720	659,000	5,667,420	8.6000	7.827	7.791	7.827	7.719	7.900	727,407	7.7913	-0.46%
2024-08-21	8.680	8.680	8.700	8.660	8.820	508,000	4,433,900	8.7281	7.864	7.864	7.882	7.846	7.991	560,732	7.9073	-0.80%
2024-08-20	8.750	8.720	8.750	8.740	8.800	207,000	1,812,860	8.7578	7.927	7.900	7.927	7.918	7.972	228,487	7.9342	-0.11%
2024-08-19	8.760	8.760	8.790	8.750	8.880	519,000	4,586,810	8.8378	7.936	7.936	7.963	7.927	8.045	572,874	8.0067	0.57%
2024-08-16	8.710	8.710	8.720	8.700	8.830	270,000	2,364,110	8.7560	7.891	7.891	7.900	7.882	8.000	298,027	7.9325	-0.23%
2024-08-15	8.730	8.720	8.770	8.690	8.840	224,000	1,959,930	8.7497	7.909	7.900	7.945	7.873	8.009	247,252	7.9269	-0.11%
2024-08-14	8.740	8.740	8.750	8.670	8.780	300,000	2,617,460	8.7249	7.918	7.918	7.927	7.855	7.954	331,141	7.9044	-0.46%
2024-08-13	8.780	8.730	8.780	8.680	8.890	492,000	4,300,605	8.7411	7.954	7.909	7.954	7.864	8.054	543,071	7.9190	-0.57%
2024-08-12	8.830	8.800	8.830	8.830	8.940	378,000	3,357,450	8.8821	8.000	7.972	8.000	8.000	8.099	417,238	8.0469	-0.79%
2024-08-09	8.900	8.880	8.900	8.810	8.970	669,000	5,943,030	8.8835	8.063	8.045	8.063	7.981	8.126	738,445	8.0480	0.34%
2024-08-08	8.870	8.820	8.870	8.750	8.940	885,000	7,836,989	8.8554	8.036	7.991	8.036	7.927	8.099	976,866	8.0226	0.23%
2024-08-07	8.850	8.810	8.860	8.570	8.850	701,000	6,118,349	8.7280	8.018	7.981	8.027	7.764	8.018	773,766	7.9072	2.31%
2024-08-06	8.650	8.610	8.660	8.300	8.650	727,000	6,240,410	8.5838	7.837	7.800	7.846	7.519	7.837	802,465	7.7765	3.10%
2024-08-05	8.390	8.390	8.400	8.370	8.670	1,044,000	8,879,660	8.5054	7.601	7.601	7.610	7.583	7.855	1,152,371	7.7056	-2.56%
2024-08-02	8.610	8.610	8.640	8.450	8.680	778,000	6,693,180	8.6031	7.800	7.800	7.827	7.655	7.864	858,759	7.7940	0.94%
2024-08-01	8.530	8.510	8.530	8.480	8.700	379,000	3,241,860	8.5537	7.728	7.710	7.728	7.683	7.882	418,342	7.7493	-0.81%
2024-07-31	8.600	8.600	8.620	8.320	8.680	965,000	8,238,660	8.5375	7.791	7.791	7.809	7.538	7.864	1,065,170	7.7346	3.24%
2024-07-30	8.330	8.320	8.330	8.250	8.390	1,629,000	13,528,350	8.3047	7.547	7.538	7.547	7.474	7.601	1,798,096	7.5237	-0.48%
2024-07-29	8.370	8.360	8.370	8.370	8.530	1,398,000	11,800,820	8.4412	7.583	7.574	7.583	7.583	7.728	1,543,117	7.6474	-1.53%
2024-07-26	8.500	8.500	8.510	8.490	8.570	692,000	5,899,960	8.5260	7.701	7.701	7.710	7.692	7.764	763,832	7.7242	-0.47%
2024-07-25	8.540	8.520	8.590	8.500	8.630	972,000	8,306,090	8.5454	7.737	7.719	7.782	7.701	7.818	1,072,897	7.7417	-0.58%
2024-07-24	8.590	8.590	8.600	8.530	8.650	980,000	8,413,820	8.5855	7.782	7.782	7.791	7.728	7.837	1,081,728	7.7781	0.70%
2024-07-23	8.530	8.520	8.530	8.530	8.690	1,842,000	15,851,460	8.6056	7.728	7.719	7.728	7.728	7.873	2,033,206	7.7963	-1.84%
2024-07-22	8.690	8.690	8.700	8.660	8.880	1,471,000	12,853,460	8.7379	7.873	7.873	7.882	7.846	8.045	1,623,695	7.9162	-1.36%
2024-07-19	8.810	8.810	8.830	8.800	8.900	906,000	7,996,850	8.8265	7.981	7.981	8.000	7.972	8.063	1,000,046	7.9965	-1.01%
2024-07-18	8.900	8.900	9.020	8.900	9.030	1,087,000	9,728,100	8.9495	8.063	8.063	8.172	8.063	8.181	1,199,835	8.1079	-0.11%
2024-07-17	8.910	8.910	8.940	8.780	8.940	1,011,000	8,975,170	8.8775	8.072	8.072	8.099	7.954	8.099	1,115,945	8.0427	0.34%
2024-07-16	8.880	8.860	8.880	8.780	8.900	538,000	4,755,660	8.8395	8.045	8.027	8.045	7.954	8.063	593,846	8.0082	0.34%
2024-07-15	8.850	8.830	8.850	8.820	8.950	397,000	3,515,750	8.8558	8.018	8.000	8.018	7.991	8.108	438,210	8.0230	-1.12%
2024-07-12	8.950	8.950	8.980	8.890	9.090	901,000	8,099,128	8.9890	8.108	8.108	8.136	8.054	8.235	994,527	8.1437	0.45%
2024-07-11	8.910	8.900	8.910	8.800	8.940	712,100	6,315,857	8.8693	8.072	8.063	8.072	7.972	8.099	786,019	8.0353	1.83%
2024-07-10	8.750	8.750	8.760	8.740	8.950	455,146	4,016,053	8.8237	7.927	7.927	7.936	7.918	8.108	502,392	7.9939	-1.13%
2024-07-09	8.850	8.800	8.860	8.700	8.900	873,000	7,647,110	8.7596	8.018	7.972	8.027	7.882	8.063	963,621	7.9358	0.23%
2024-07-08	8.830	8.820	8.860	8.810	9.010	665,000	5,897,740	8.8688	8.000	7.991	8.027	7.981	8.163	734,029	8.0347	-1.67%
2024-07-05	8.980	8.980	9.010	8.890	9.080	735,000	6,593,750	8.9711	8.136	8.136	8.163	8.054	8.226	811,296	8.1274	0.56%
2024-07-04	8.930	8.930	8.940	8.900	9.040	467,000	4,173,930	8.9378	8.090	8.090	8.099	8.063	8.190	515,476	8.0972	-0.78%
2024-07-03	9.000	9.000	9.010	8.950	9.100	666,000	6,013,380	9.0291	8.154	8.154	8.163	8.108	8.244	735,133	8.1800	0.78%
2024-07-02	8.930	8.930	8.970	8.930	9.160	1,390,355	12,608,926	9.0689	8.090	8.090	8.126	8.090	8.299	1,534,679	8.2160	-0.89%
2024-06-28	9.010	9.010	9.020	8.770	9.060	1,410,805	12,704,256	9.0050	8.163	8.163	8.172	7.945	8.208	1,557,252	8.1581	1.92%
2024-06-27	8.840	8.790	8.840	8.770	9.080	919,000	8,106,900	8.8214	8.009	7.963	8.009	7.945	8.226	1,014,396	7.9919	-1.89%
2024-06-26	9.010	8.960	9.010	8.800	9.010	1,153,000	10,275,960	8.9124	8.163	8.117	8.163	7.972	8.163	1,272,686	8.0742	2.39%
2024-06-25	8.800	8.790	8.830	8.780	9.060	2,924,000	25,955,790	8.8768	7.972	7.963	8.000	7.954	8.208	3,227,522	8.0420	-1.90%
2024-06-24	8.970	8.970	9.010	8.920	9.100	1,553,000	13,945,470	8.9797	8.126	8.126	8.163	8.081	8.244	1,714,207	8.1352	-1.54%
2024-06-21	9.110	9.100	9.120	9.050	9.330	2,475,000	22,649,678	9.1514	8.253	8.244	8.262	8.199	8.453	2,731,914	8.2908	-2.25%
2024-06-20	9.320	9.310	9.320	9.300	9.650	1,049,000	9,911,410	9.4484	8.444	8.434	8.444	8.425	8.742	1,157,890	8.5599	-2.61%
2024-06-19	9.570	9.570	9.580	9.430	9.600	723,000	6,875,220	9.5093	8.670	8.670	8.679	8.543	8.697	798,050	8.6150	0.95%
2024-06-18	9.480	9.480	9.500	9.280	9.570	1,211,000	11,483,746	9.4829	8.588	8.588	8.607	8.407	8.670	1,336,706	8.5911	1.61%
2024-06-17	9.330	9.330	9.360	9.220	9.390	859,000	8,004,206	9.3181	8.453	8.453	8.480	8.353	8.507	948,167	8.4418	0.43%
2024-06-14	9.290	9.280	9.290	9.190	9.430	895,046	8,352,948	9.3324	8.416	8.407	8.416	8.326	8.543	987,955	8.4548	0.43%
2024-06-13	9.250	9.250	9.260	9.230	9.460	960,100	8,927,297	9.2983	8.380	8.380	8.389	8.362	8.570	1,059,762	8.4239	-1.60%
2024-06-12	9.400	9.400	9.460	9.200	9.770	2,366,000	22,225,050	9.3935	8.516	8.516	8.570	8.335	8.851	2,611,599	8.5101	1.62%
2024-06-11	9.580	9.570	9.580	9.520	9.910	1,967,000	18,912,485	9.6149	8.380	8.371	8.380	8.328	8.669	2,248,640	8.4106	-3.23%
2024-06-07	9.900	9.890	9.900	9.880	10.28	2,349,098	23,562,177	10.030	8.660	8.651	8.660	8.643	8.992	2,685,448	8.7740	-1.20%
2024-06-06	10.02	10.00	10.02	9.940	10.38	5,571,000	56,491,440	10.140	8.765	8.748	8.765	8.695	9.080	6,368,670	8.8702	1.83%
2024-06-05	9.840	9.840	9.850	9.610	9.920	1,054,000	10,317,710	9.7891	8.608	8.608	8.616	8.406	8.678	1,204,914	8.5630	1.97%
2024-06-04	9.650	9.630	9.660	9.440	9.690	694,000	6,647,600	9.5787	8.441	8.424	8.450	8.258	8.476	793,369	8.3790	2.01%
2024-06-03	9.460	9.450	9.460	9.460	9.760	916,000	8,791,259	9.5974	8.275	8.266	8.275	8.275	8.538	1,047,155	8.3954	-1.15%
2024-05-31	9.570	9.570	9.640	9.480	9.790	1,685,000	16,254,730	9.6467	8.371	8.371	8.433	8.293	8.564	1,926,263	8.4385	0.63%
2024-05-30	9.510	9.500	9.510	9.500	9.680	791,000	7,586,610	9.5912	8.319	8.310	8.319	8.310	8.468	904,257	8.3899	-0.94%
2024-05-29	9.600	9.570	9.600	9.550	9.860	1,000,000	9,626,373	9.6264	8.398	8.371	8.398	8.354	8.625	1,143,183	8.4207	-0.83%
2024-05-28	9.680	9.660	9.680	9.660	9.940	633,000	6,188,600	9.7766	8.468	8.450	8.468	8.450	8.695	723,635	8.5521	-1.63%
2024-05-27	9.840	9.820	9.860	9.580	9.860	1,067,000	10,367,930	9.7169	8.608	8.590	8.625	8.380	8.625	1,219,776	8.4999	1.76%
2024-05-24	9.670	9.610	9.670	9.600	9.870	1,559,000	15,116,140	9.6960	8.459	8.406	8.459	8.398	8.634	1,782,222	8.4816	-0.82%
2024-05-23	9.750	9.740	9.750	9.700	10.28	4,578,000	45,114,635	9.8547	8.529	8.520	8.529	8.485	8.992	5,233,490	8.6204	-4.97%
2024-05-22	10.26	10.26	10.32	9.890	10.32	3,663,000	37,179,680	10.150	8.975	8.975	9.027	8.651	9.027	4,187,478	8.8788	3.74%
2024-05-21	9.890	9.860	9.890	9.860	10.18	2,174,000	21,712,140	9.9872	8.651	8.625	8.651	8.625	8.905	2,485,279	8.7363	-3.04%
2024-05-20	10.20	10.20	10.22	10.20	10.44	1,380,000	14,203,560	10.292	8.922	8.922	8.940	8.922	9.132	1,577,592	9.0033	-0.97%
2024-05-17	10.30	10.28	10.30	10.16	10.72	2,807,573	28,931,744	10.305	9.010	8.992	9.010	8.887	9.377	3,209,569	9.0142	-0.96%
2024-05-16	10.40	10.38	10.40	10.20	10.46	2,816,000	29,142,780	10.349	9.097	9.080	9.097	8.922	9.150	3,219,202	9.0528	-0.57%
2024-05-14	10.46	10.44	10.46	10.40	10.74	2,381,000	25,089,970	10.538	9.150	9.132	9.150	9.097	9.395	2,721,918	9.2178	-0.19%
2024-05-13	10.48	10.42	10.48	10.18	10.56	3,791,000	39,447,370	10.406	9.167	9.115	9.167	8.905	9.237	4,333,805	9.1022	3.15%
2024-05-10	10.16	10.14	10.16	9.910	10.26	3,156,000	32,012,730	10.144	8.887	8.870	8.887	8.669	8.975	3,607,884	8.8730	2.32%
2024-05-09	9.930	9.930	9.940	9.600	9.950	2,168,000	21,390,990	9.8667	8.686	8.686	8.695	8.398	8.704	2,478,420	8.6309	3.44%
2024-05-08	9.600	9.580	9.600	9.520	9.840	1,369,000	13,194,210	9.6378	8.398	8.380	8.398	8.328	8.608	1,565,017	8.4307	-1.34%
2024-05-07	9.730	9.710	9.750	9.650	9.830	2,428,000	23,641,312	9.7369	8.511	8.494	8.529	8.441	8.599	2,775,647	8.5174	0.52%
2024-05-06	9.680	9.670	9.680	9.420	9.720	2,165,000	20,827,705	9.6202	8.468	8.459	8.468	8.240	8.503	2,474,990	8.4153	2.76%
2024-05-03	9.420	9.420	9.460	9.380	9.660	276,000	2,606,780	9.4449	8.240	8.240	8.275	8.205	8.450	315,518	8.2619	0.32%
2024-05-02	9.390	9.380	9.390	9.270	9.500	462,000	4,352,240	9.4204	8.214	8.205	8.214	8.109	8.310	528,150	8.2405	-1.88%
2024-04-30	9.570	9.560	9.570	9.490	9.850	2,117,000	20,471,686	9.6701	8.371	8.363	8.371	8.301	8.616	2,420,117	8.4590	0.84%
2024-04-29	9.490	9.490	9.500	9.390	9.690	2,816,000	26,915,460	9.5580	8.301	8.301	8.310	8.214	8.476	3,219,202	8.3609	-1.15%
2024-04-26	9.600	9.550	9.600	9.330	9.610	1,602,000	15,249,710	9.5192	8.398	8.354	8.398	8.161	8.406	1,831,378	8.3269	3.45%
2024-04-25	9.280	9.270	9.280	9.190	9.420	1,262,000	11,777,270	9.3322	8.118	8.109	8.118	8.039	8.240	1,442,696	8.1634	0.22%
2024-04-24	9.260	9.210	9.260	9.020	9.260	1,509,000	13,805,364	9.1487	8.100	8.056	8.100	7.890	8.100	1,725,062	8.0028	1.76%
2024-04-23	9.100	9.080	9.100	9.040	9.190	782,109	7,126,552	9.1120	7.960	7.943	7.960	7.908	8.039	894,093	7.9707	0.22%
2024-04-22	9.080	9.070	9.080	9.010	9.130	542,000	4,913,926	9.0663	7.943	7.934	7.943	7.882	7.986	619,605	7.9307	0.55%
2024-04-19	9.030	9.010	9.090	8.950	9.080	502,000	4,518,807	9.0016	7.899	7.882	7.951	7.829	7.943	573,878	7.8742	0.00%
2024-04-18	9.030	9.020	9.030	8.970	9.090	451,000	4,080,046	9.0467	7.899	7.890	7.899	7.847	7.951	515,575	7.9136	0.00%
2024-04-17	9.030	8.990	9.030	8.940	9.150	790,000	7,151,370	9.0524	7.899	7.864	7.899	7.820	8.004	903,114	7.9186	0.67%
2024-04-16	8.970	8.940	8.980	8.920	9.110	606,000	5,429,474	8.9595	7.847	7.820	7.855	7.803	7.969	692,769	7.8374	-0.88%
2024-04-15	9.050	9.020	9.050	8.960	9.180	717,750	6,504,040	9.0617	7.916	7.890	7.916	7.838	8.030	820,519	7.9267	-1.63%
2024-04-12	9.200	9.200	9.220	9.160	9.310	865,000	7,978,230	9.2234	8.048	8.048	8.065	8.013	8.144	988,853	8.0682	-0.43%
2024-04-11	9.240	9.240	9.250	9.090	9.310	1,002,000	9,246,970	9.2285	8.083	8.083	8.091	7.951	8.144	1,145,469	8.0727	0.65%
2024-04-10	9.180	9.140	9.220	9.030	9.230	1,274,000	11,604,870	9.1090	8.030	7.995	8.065	7.899	8.074	1,456,415	7.9681	0.22%
2024-04-09	9.160	9.110	9.160	8.960	9.170	907,000	8,224,610	9.0679	8.013	7.969	8.013	7.838	8.021	1,036,867	7.9322	1.78%
2024-04-08	9.000	8.990	9.030	8.950	9.150	845,000	7,620,870	9.0188	7.873	7.864	7.899	7.829	8.004	965,989	7.8892	1.35%
2024-04-05	8.880	8.880	8.910	8.880	9.100	492,000	4,387,510	8.9177	7.768	7.768	7.794	7.768	7.960	562,446	7.8008	-2.42%
2024-04-03	9.100	9.100	9.130	9.090	9.250	835,500	7,649,370	9.1554	7.960	7.960	7.986	7.951	8.091	955,129	8.0087	-0.98%
2024-04-02	9.190	9.180	9.190	9.010	9.300	1,464,000	13,421,017	9.1674	8.039	8.030	8.039	7.882	8.135	1,673,619	8.0192	2.68%
2024-03-28	8.950	8.950	8.960	8.850	9.090	1,268,000	11,291,970	8.9053	7.829	7.829	7.838	7.742	7.951	1,449,555	7.7900	0.11%
2024-03-27	8.940	8.940	8.990	8.940	9.130	918,000	8,275,500	9.0147	7.820	7.820	7.864	7.820	7.986	1,049,442	7.8856	-0.78%
2024-03-26	9.010	9.000	9.010	8.950	9.130	1,678,362	15,114,576	9.0056	7.882	7.873	7.882	7.829	7.986	1,918,674	7.8776	-1.31%
2024-03-25	9.130	9.100	9.130	9.090	9.290	1,043,000	9,552,384	9.1586	7.986	7.960	7.986	7.951	8.126	1,192,339	8.0115	-0.98%
2024-03-22	9.220	9.200	9.220	9.180	9.410	1,305,000	12,069,760	9.2489	8.065	8.048	8.065	8.030	8.231	1,491,853	8.0904	-2.02%
2024-03-21	9.410	9.400	9.410	9.400	9.510	982,000	9,270,000	9.4399	8.231	8.223	8.231	8.223	8.319	1,122,605	8.2576	-0.53%
2024-03-20	9.460	9.430	9.470	9.310	9.460	1,658,000	15,549,140	9.3783	8.275	8.249	8.284	8.144	8.275	1,895,397	8.2036	0.53%
2024-03-19	9.410	9.400	9.410	9.400	9.760	1,342,000	12,817,760	9.5512	8.231	8.223	8.231	8.223	8.538	1,534,151	8.3550	-2.28%
2024-03-18	9.630	9.630	9.670	9.250	9.680	3,353,400	31,940,349	9.5248	8.424	8.424	8.459	8.091	8.468	3,833,548	8.3318	2.34%
2024-03-15	9.410	9.410	9.470	9.250	9.460	2,190,000	20,563,520	9.3897	8.231	8.231	8.284	8.091	8.275	2,503,570	8.2137	-0.32%
2024-03-14	9.440	9.410	9.440	9.370	9.590	760,000	7,187,940	9.4578	8.258	8.231	8.258	8.196	8.389	868,819	8.2732	-0.42%
2024-03-13	9.480	9.430	9.480	9.330	9.580	879,000	8,275,230	9.4144	8.293	8.249	8.293	8.161	8.380	1,004,857	8.2352	-0.52%
2024-03-12	9.530	9.510	9.530	9.310	9.570	1,577,100	14,915,663	9.4577	8.336	8.319	8.336	8.144	8.371	1,802,913	8.2731	2.14%
2024-03-11	9.330	9.300	9.330	9.240	9.360	764,000	7,099,540	9.2926	8.161	8.135	8.161	8.083	8.188	873,391	8.1287	0.97%
2024-03-08	9.240	9.240	9.250	9.220	9.400	1,301,000	12,059,560	9.2695	8.083	8.083	8.091	8.065	8.223	1,487,281	8.1085	-0.22%
2024-03-07	9.260	9.250	9.260	9.250	9.550	1,591,116	14,895,316	9.3616	8.100	8.091	8.100	8.091	8.354	1,818,936	8.1890	-3.64%
2024-03-06	9.610	9.570	9.610	9.360	9.660	899,000	8,583,680	9.5480	8.406	8.371	8.406	8.188	8.450	1,027,721	8.3521	2.45%
2024-03-05	9.380	9.370	9.380	9.380	9.560	2,008,000	18,912,620	9.4186	8.205	8.196	8.205	8.205	8.363	2,295,511	8.2390	-1.88%
2024-03-04	9.560	9.510	9.560	9.350	9.560	1,004,000	9,511,369	9.4735	8.363	8.319	8.363	8.179	8.363	1,147,755	8.2869	2.03%
2024-03-01	9.370	9.340	9.370	9.230	9.440	1,351,000	12,605,750	9.3307	8.196	8.170	8.196	8.074	8.258	1,544,440	8.1620	0.21%
2024-02-29	9.350	9.340	9.350	9.310	9.460	1,285,000	12,051,180	9.3784	8.179	8.170	8.179	8.144	8.275	1,468,990	8.2037	-0.21%
2024-02-28	9.370	9.330	9.370	9.310	9.690	1,466,000	13,971,320	9.5302	8.196	8.161	8.196	8.144	8.476	1,675,906	8.3366	-1.47%
2024-02-27	9.510	9.500	9.510	9.270	9.530	2,463,000	23,056,700	9.3612	8.319	8.310	8.319	8.109	8.336	2,815,659	8.1887	0.42%
2024-02-26	9.470	9.440	9.470	9.380	9.780	2,817,000	26,808,190	9.5166	8.284	8.258	8.284	8.205	8.555	3,220,345	8.3246	-2.07%
2024-02-23	9.670	9.640	9.670	9.570	9.690	1,202,103	11,581,248	9.6342	8.459	8.433	8.459	8.371	8.476	1,374,223	8.4275	-0.21%
2024-02-22	9.690	9.680	9.690	9.520	9.750	1,710,000	16,444,465	9.6166	8.476	8.468	8.476	8.328	8.529	1,954,842	8.4122	1.89%
2024-02-21	9.510	9.510	9.520	9.420	9.690	3,632,000	34,753,570	9.5687	8.319	8.319	8.328	8.240	8.476	4,152,039	8.3702	-0.42%
2024-02-20	9.550	9.520	9.570	9.360	9.630	901,000	8,541,180	9.4797	8.354	8.328	8.371	8.188	8.424	1,030,007	8.2923	1.49%
2024-02-19	9.410	9.370	9.410	9.200	9.600	787,000	7,372,100	9.3673	8.231	8.196	8.231	8.048	8.398	899,685	8.1941	-1.77%
2024-02-16	9.580	9.500	9.590	9.070	9.590	340,000	3,202,370	9.4187	8.380	8.310	8.389	7.934	8.389	388,682	8.2390	4.93%
2024-02-15	9.130	9.130	9.160	9.000	9.270	236,000	2,156,219	9.1365	7.986	7.986	8.013	7.873	8.109	269,791	7.9922	0.00%
2024-02-14	9.130	9.130	9.200	8.880	9.870	575,000	5,218,690	9.0760	7.986	7.986	8.048	7.768	8.634	657,330	7.9392	-1.51%
2024-02-09	9.270	9.190	9.240	9.030	9.560	150,000	1,388,630	9.2575	8.109	8.039	8.083	7.899	8.363	171,477	8.0980	-1.28%
2024-02-08	9.390	9.390	9.440	9.240	9.510	823,000	7,747,720	9.4140	8.214	8.214	8.258	8.083	8.319	940,839	8.2349	2.18%
2024-02-07	9.190	9.190	9.200	9.060	9.470	2,812,000	25,900,745	9.2108	8.039	8.039	8.048	7.925	8.284	3,214,629	8.0571	0.55%
2024-02-06	9.140	9.130	9.140	8.780	9.250	2,612,000	23,773,420	9.1016	7.995	7.986	7.995	7.680	8.091	2,985,993	7.9616	4.46%
2024-02-05	8.750	8.750	8.770	8.750	9.390	5,202,883	46,480,704	8.9336	7.654	7.654	7.672	7.654	8.214	5,947,845	7.8147	-4.89%
2024-02-02	9.200	9.170	9.230	9.030	9.740	9,592,000	88,305,020	9.2061	8.048	8.021	8.074	7.899	8.520	10,965,407	8.0531	-4.47%
2024-02-01	9.630	9.630	9.670	9.310	9.880	14,834,000	144,148,730	9.7175	8.424	8.424	8.459	8.144	8.643	16,957,970	8.5004	1.90%
2024-01-31	9.450	9.450	9.460	9.010	9.600	35,407,478	334,431,943	9.4452	8.266	8.266	8.275	7.882	8.398	40,477,212	8.2622	1.61%
2024-01-30	9.300	9.300	9.330	9.020	9.990	32,575,183	304,790,654	9.3565	8.135	8.135	8.161	7.890	8.739	37,239,381	8.1846	-16.37%
2024-01-29	11.12	11.12	11.18	11.02	11.34	1,218,000	13,607,340	11.172	9.727	9.727	9.780	9.640	9.920	1,392,396	9.7726	2.21%
2024-01-26	10.88	10.88	10.94	10.76	11.24	815,000	8,974,560	11.012	9.517	9.517	9.570	9.412	9.832	931,694	9.6325	-3.20%
2024-01-25	11.24	11.24	11.32	10.96	11.36	448,260	5,018,289	11.195	9.832	9.832	9.902	9.587	9.937	512,443	9.7929	0.00%
2024-01-24	11.24	11.10	11.24	10.72	11.24	2,117,000	23,072,160	10.899	9.832	9.710	9.832	9.377	9.832	2,420,117	9.5335	5.44%
2024-01-23	10.66	10.64	10.68	10.28	10.96	4,691,000	50,473,700	10.760	9.325	9.307	9.342	8.992	9.587	5,362,669	9.4120	1.33%
2024-01-22	10.52	10.52	10.58	10.46	10.92	733,111	7,772,632	10.602	9.202	9.202	9.255	9.150	9.552	838,080	9.2743	-2.95%
2024-01-19	10.84	10.84	10.98	10.82	11.16	440,000	4,830,900	10.979	9.482	9.482	9.605	9.465	9.762	503,000	9.6042	-1.81%
2024-01-18	11.04	11.02	11.04	10.80	11.10	786,000	8,608,080	10.952	9.657	9.640	9.657	9.447	9.710	898,541	9.5801	0.55%
2024-01-17	10.98	10.88	11.00	10.86	11.28	1,668,000	18,323,780	10.986	9.605	9.517	9.622	9.500	9.867	1,906,829	9.6096	-3.17%
2024-01-16	11.34	11.28	11.34	11.04	11.56	1,073,000	12,112,320	11.288	9.920	9.867	9.920	9.657	10.11	1,226,635	9.8744	-1.73%
2024-01-15	11.54	11.54	11.58	11.50	11.80	336,000	3,909,880	11.637	10.09	10.09	10.13	10.06	10.32	384,109	10.179	-0.17%
2024-01-12	11.56	11.56	11.64	11.50	11.84	732,000	8,535,440	11.660	10.11	10.11	10.18	10.06	10.36	836,810	10.200	-1.37%
2024-01-11	11.72	11.72	11.74	11.62	11.86	408,000	4,792,400	11.746	10.25	10.25	10.27	10.16	10.37	466,418	10.275	0.86%
2024-01-10	11.62	11.62	11.68	11.54	11.90	840,000	9,842,100	11.717	10.16	10.16	10.22	10.09	10.41	960,273	10.249	-0.34%
2024-01-09	11.66	11.62	11.68	11.62	11.92	443,000	5,188,280	11.712	10.20	10.16	10.22	10.16	10.43	506,430	10.245	-0.17%
2024-01-08	11.68	11.66	11.74	11.58	12.10	715,092	8,419,540	11.774	10.22	10.20	10.27	10.13	10.58	817,481	10.299	-3.47%
2024-01-05	12.10	12.02	12.10	11.94	12.40	553,032	6,679,731	12.078	10.58	10.51	10.58	10.44	10.85	632,217	10.566	-1.94%
2024-01-04	12.34	12.26	12.34	12.20	12.44	519,000	6,387,600	12.308	10.79	10.72	10.79	10.67	10.88	593,312	10.766	0.16%
2024-01-03	12.32	12.32	12.40	12.18	12.44	728,661	8,975,983	12.319	10.78	10.78	10.85	10.65	10.88	832,993	10.776	0.16%
2024-01-02	12.30	12.20	12.30	12.02	12.40	566,000	6,931,280	12.246	10.76	10.67	10.76	10.51	10.85	647,041	10.712	1.32%
2023-12-29	12.14	12.14	12.16	11.90	12.18	486,000	5,859,800	12.057	10.62	10.62	10.64	10.41	10.65	555,587	10.547	2.19%
2023-12-28	11.88	11.88	11.90	11.70	12.14	1,289,720	15,351,628	11.903	10.39	10.39	10.41	10.23	10.62	1,474,385	10.412	1.19%
2023-12-27	11.74	11.74	11.82	11.56	11.86	289,000	3,396,980	11.754	10.27	10.27	10.34	10.11	10.37	330,380	10.282	0.34%
2023-12-22	11.70	11.64	11.70	11.56	11.92	676,385	7,900,395	11.680	10.23	10.18	10.23	10.11	10.43	773,232	10.217	-0.85%
2023-12-21	11.80	11.74	11.80	11.52	11.80	471,093	5,503,022	11.681	10.32	10.27	10.32	10.08	10.32	538,545	10.218	0.51%
2023-12-20	11.74	11.74	11.78	11.72	12.00	370,000	4,397,667	11.886	10.27	10.27	10.30	10.25	10.50	422,978	10.397	-1.34%
2023-12-19	11.90	11.90	11.92	11.82	12.12	632,000	7,517,183	11.894	10.41	10.41	10.43	10.34	10.60	722,491	10.405	-2.14%
2023-12-18	12.16	12.16	12.20	11.86	12.30	2,124,000	25,770,020	12.133	10.64	10.64	10.67	10.37	10.76	2,428,120	10.613	1.16%
2023-12-15	12.02	11.94	12.02	11.86	12.40	1,301,260	15,611,165	11.997	10.51	10.44	10.51	10.37	10.85	1,487,578	10.494	-1.48%
2023-12-14	12.20	12.16	12.20	12.10	12.36	356,040	4,341,602	12.194	10.67	10.64	10.67	10.58	10.81	407,019	10.667	0.00%
2023-12-13	12.20	12.18	12.20	12.04	12.32	579,000	7,069,640	12.210	10.67	10.65	10.67	10.53	10.78	661,903	10.681	-0.81%
2023-12-12	12.30	12.26	12.30	12.06	12.32	1,965,000	24,038,380	12.233	10.76	10.72	10.76	10.55	10.78	2,246,354	10.701	1.99%
2023-12-11	12.06	11.98	12.08	11.78	12.26	1,043,000	12,497,900	11.983	10.55	10.48	10.57	10.30	10.72	1,192,339	10.482	-0.82%
2023-12-08	12.16	12.10	12.16	12.08	12.52	1,581,000	19,295,960	12.205	10.64	10.58	10.64	10.57	10.95	1,807,372	10.676	-2.72%
2023-12-07	12.50	12.46	12.50	12.16	12.60	761,089	9,440,169	12.404	10.93	10.90	10.93	10.64	11.02	870,064	10.850	2.29%
2023-12-06	12.22	12.20	12.22	12.20	12.68	753,000	9,339,500	12.403	10.69	10.67	10.69	10.67	11.09	860,816	10.850	-2.40%
2023-12-05	12.52	12.50	12.52	12.40	13.26	3,090,000	38,957,400	12.608	10.95	10.93	10.95	10.85	11.60	3,532,434	11.028	-6.85%
2023-12-04	13.44	13.24	13.44	12.56	13.44	2,196,000	28,619,800	13.033	11.76	11.58	11.76	10.99	11.76	2,510,429	11.400	5.00%
2023-12-01	12.80	12.78	12.80	12.60	12.86	840,000	10,700,720	12.739	11.20	11.18	11.20	11.02	11.25	960,273	11.143	1.59%
2023-11-30	12.60	12.60	12.68	12.46	12.80	1,195,017	15,016,131	12.566	11.02	11.02	11.09	10.90	11.20	1,366,123	10.992	-0.63%
2023-11-29	12.68	12.62	12.74	12.60	13.22	532,000	6,822,340	12.824	11.09	11.04	11.14	11.02	11.56	608,173	11.218	-2.91%
2023-11-28	13.06	12.98	13.06	12.72	13.08	848,000	10,958,440	12.923	11.42	11.35	11.42	11.13	11.44	969,419	11.304	1.40%
2023-11-27	12.88	12.78	12.88	12.76	13.04	589,000	7,587,080	12.881	11.27	11.18	11.27	11.16	11.41	673,335	11.268	-0.31%
2023-11-24	12.92	12.90	12.94	12.74	13.12	1,120,000	14,417,400	12.873	11.30	11.28	11.32	11.14	11.48	1,280,364	11.260	-0.77%
2023-11-23	13.02	12.98	13.02	12.84	13.04	525,000	6,808,240	12.968	11.39	11.35	11.39	11.23	11.41	600,171	11.344	0.77%
2023-11-22	12.92	12.86	12.92	12.64	13.02	1,724,000	22,117,600	12.829	11.30	11.25	11.30	11.06	11.39	1,970,847	11.222	0.16%
2023-11-21	12.90	12.78	12.90	12.44	13.10	933,000	11,928,440	12.785	11.28	11.18	11.28	10.88	11.46	1,066,589	11.184	4.03%
2023-11-20	12.40	12.38	12.40	11.94	12.60	1,239,246	15,329,629	12.370	10.85	10.83	10.85	10.44	11.02	1,416,684	10.821	2.48%
2023-11-17	12.10	12.02	12.10	11.84	12.12	343,000	4,116,440	12.001	10.58	10.51	10.58	10.36	10.60	392,112	10.498	0.17%
2023-11-16	12.08	12.00	12.08	11.84	12.14	309,000	3,690,900	11.945	10.57	10.50	10.57	10.36	10.62	353,243	10.449	0.00%
2023-11-15	12.08	12.00	12.10	11.98	12.32	886,000	10,696,225	12.073	10.57	10.50	10.58	10.48	10.78	1,012,860	10.560	-1.31%
2023-11-14	12.24	12.16	12.24	12.10	12.24	164,000	1,994,820	12.164	10.71	10.64	10.71	10.58	10.71	187,482	10.640	0.82%
2023-11-13	12.14	12.10	12.14	11.84	12.22	617,250	7,436,130	12.047	10.62	10.58	10.62	10.36	10.69	705,629	10.538	1.34%
2023-11-10	11.98	11.98	12.14	11.72	12.12	317,000	3,782,640	11.933	10.48	10.48	10.62	10.25	10.60	362,389	10.438	0.00%
2023-11-09	11.98	11.96	12.08	11.98	12.40	242,000	2,941,940	12.157	10.48	10.46	10.57	10.48	10.85	276,650	10.634	-1.96%
2023-11-08	12.22	12.16	12.30	12.08	12.62	688,000	8,502,820	12.359	10.69	10.64	10.76	10.57	11.04	786,510	10.811	0.16%
2023-11-07	12.20	12.14	12.22	12.12	12.44	620,080	7,581,158	12.226	10.67	10.62	10.69	10.60	10.88	708,865	10.695	-1.61%
2023-11-06	12.40	12.36	12.40	12.08	12.46	698,000	8,617,180	12.346	10.85	10.81	10.85	10.57	10.90	797,941	10.799	3.33%
2023-11-03	12.00	11.98	12.00	11.76	12.04	279,000	3,331,510	11.941	10.50	10.48	10.50	10.29	10.53	318,948	10.445	0.84%
2023-11-02	11.90	11.86	11.90	11.82	12.00	210,000	2,501,880	11.914	10.41	10.37	10.41	10.34	10.50	240,068	10.422	0.17%
2023-11-01	11.88	11.76	11.88	11.60	11.92	409,000	4,830,280	11.810	10.39	10.29	10.39	10.15	10.43	467,562	10.331	1.02%
2023-10-31	11.76	11.66	11.76	11.64	12.54	2,543,000	30,801,890	12.112	10.29	10.20	10.29	10.18	10.97	2,907,113	10.595	-2.00%
2023-10-30	12.00	11.90	12.00	11.82	12.12	563,000	6,720,920	11.938	10.50	10.41	10.50	10.34	10.60	643,612	10.443	-0.83%
2023-10-27	12.10	12.08	12.10	11.64	12.10	1,365,000	16,302,820	11.944	10.58	10.57	10.58	10.18	10.58	1,560,444	10.448	5.22%
2023-10-26	11.50	11.50	11.52	11.44	11.98	1,073,000	12,396,040	11.553	10.06	10.06	10.08	10.01	10.48	1,226,635	10.106	-3.36%
2023-10-25	11.90	11.78	11.90	11.74	12.26	755,000	8,962,310	11.871	10.41	10.30	10.41	10.27	10.72	863,103	10.384	1.36%
2023-10-24	11.74	11.66	11.74	11.64	11.92	946,108	11,146,083	11.781	10.27	10.20	10.27	10.18	10.43	1,081,574	10.305	0.17%
2023-10-20	11.72	11.70	11.72	11.68	12.02	428,000	5,037,500	11.770	10.25	10.23	10.25	10.22	10.51	489,282	10.296	-1.51%
2023-10-19	11.90	11.88	11.90	11.78	12.10	618,000	7,346,640	11.888	10.41	10.39	10.41	10.30	10.58	706,487	10.399	0.34%
2023-10-18	11.86	11.82	11.86	11.78	12.38	1,007,000	12,039,270	11.956	10.37	10.34	10.37	10.30	10.83	1,151,185	10.458	-3.73%
2023-10-17	12.32	12.20	12.34	12.18	12.64	561,000	6,906,040	12.310	10.78	10.67	10.79	10.65	11.06	641,325	10.768	-1.91%
2023-10-16	12.56	12.42	12.56	11.96	12.62	1,109,000	13,624,293	12.285	10.99	10.86	10.99	10.46	11.04	1,267,789	10.746	0.96%
2023-10-13	12.44	12.32	12.48	12.28	12.90	766,000	9,546,640	12.463	10.88	10.78	10.92	10.74	11.28	875,678	10.902	-2.66%
2023-10-12	12.78	12.78	12.90	12.72	13.26	480,000	6,181,320	12.878	11.18	11.18	11.28	11.13	11.60	548,728	11.265	-0.93%
2023-10-11	12.90	12.88	13.00	12.80	13.22	949,000	12,343,120	13.006	11.28	11.27	11.37	11.20	11.56	1,084,880	11.377	0.62%
2023-10-10	12.82	12.80	12.82	12.70	13.44	532,000	6,858,889	12.893	11.21	11.20	11.21	11.11	11.76	608,173	11.278	-0.47%
2023-10-09	12.88	12.88	13.06	12.46	13.08	533,101	6,845,371	12.841	11.27	11.27	11.42	10.90	11.44	609,432	11.232	2.22%
2023-10-06	12.60	12.54	12.74	12.36	12.80	95,000	1,201,460	12.647	11.02	10.97	11.14	10.81	11.20	108,602	11.063	1.94%
2023-10-05	12.36	12.30	12.36	12.22	12.48	144,000	1,786,230	12.404	10.81	10.76	10.81	10.69	10.92	164,618	10.851	-0.32%
2023-10-04	12.40	12.30	12.54	12.30	12.64	187,000	2,323,940	12.428	10.85	10.76	10.97	10.76	11.06	213,775	10.871	-2.05%
2023-10-03	12.66	12.46	12.66	12.40	12.74	273,000	3,416,120	12.513	11.07	10.90	11.07	10.85	11.14	312,089	10.946	-2.31%
2023-09-29	12.96	12.92	12.96	12.94	13.18	57,000	742,020	13.018	11.34	11.30	11.34	11.32	11.53	65,161	11.387	-1.67%
2023-09-28	13.18	13.02	13.18	12.90	13.28	401,000	5,270,100	13.142	11.53	11.39	11.53	11.28	11.62	458,416	11.496	0.15%
2023-09-27	13.16	13.08	13.18	12.84	13.26	755,000	9,868,738	13.071	11.51	11.44	11.53	11.23	11.60	863,103	11.434	0.77%
2023-09-26	13.06	13.06	13.10	12.64	13.12	1,094,000	14,182,012	12.963	11.42	11.42	11.46	11.06	11.48	1,250,642	11.340	3.16%
2023-09-25	12.66	12.64	12.68	12.62	12.92	708,000	9,012,841	12.730	11.07	11.06	11.09	11.04	11.30	809,373	11.136	-2.16%
2023-09-22	12.94	12.92	13.02	12.44	13.06	321,000	4,114,352	12.817	11.32	11.30	11.39	10.88	11.42	366,962	11.212	2.70%
2023-09-21	12.60	12.46	12.60	12.44	12.68	477,134	5,980,088	12.533	11.02	10.90	11.02	10.88	11.09	545,451	10.964	-0.79%
2023-09-20	12.70	12.68	12.70	12.48	12.98	1,054,000	13,357,180	12.673	11.11	11.09	11.11	10.92	11.35	1,204,914	11.086	-2.16%
2023-09-19	12.98	12.92	12.98	12.86	13.04	380,000	4,917,755	12.942	11.35	11.30	11.35	11.25	11.41	434,409	11.321	0.78%
2023-09-18	12.88	12.86	12.88	12.86	13.30	893,000	11,609,380	13.000	11.27	11.25	11.27	11.25	11.63	1,020,862	11.372	-3.59%
2023-09-15	13.36	13.30	13.36	13.08	13.52	1,411,000	18,785,780	13.314	11.69	11.63	11.69	11.44	11.83	1,613,031	11.646	-0.74%
2023-09-14	13.46	13.44	13.46	13.36	13.62	393,000	5,314,429	13.523	11.77	11.76	11.77	11.69	11.91	449,271	11.829	0.45%
2023-09-13	13.40	13.38	13.42	13.26	13.52	903,000	12,056,360	13.352	11.72	11.70	11.74	11.60	11.83	1,032,294	11.679	0.30%
2023-09-12	13.36	13.36	13.44	13.34	13.70	503,000	6,788,880	13.497	11.69	11.69	11.76	11.67	11.98	575,021	11.806	-1.47%
2023-09-11	13.56	13.56	13.62	13.48	13.84	680,000	9,312,180	13.694	11.86	11.86	11.91	11.79	12.11	777,364	11.979	-0.15%
2023-09-07	13.58	13.54	13.68	13.48	13.76	364,079	4,956,882	13.615	11.88	11.84	11.97	11.79	12.04	416,209	11.910	-0.88%
2023-09-06	13.70	13.70	13.80	13.70	14.02	516,000	7,137,158	13.832	11.98	11.98	12.07	11.98	12.26	589,882	12.099	-1.86%
2023-09-05	13.96	13.88	14.00	13.88	14.30	702,000	9,900,740	14.104	12.21	12.14	12.25	12.14	12.51	802,514	12.337	-2.10%
2023-09-04	14.26	14.26	14.30	14.00	14.50	2,702,000	38,694,699	14.321	12.47	12.47	12.51	12.25	12.68	3,088,879	12.527	0.14%
2023-08-31	14.24	14.14	14.24	14.04	14.34	1,035,000	14,725,749	14.228	12.46	12.37	12.46	12.28	12.54	1,183,194	12.446	0.42%
2023-08-30	14.18	14.10	14.18	13.96	14.24	1,022,000	14,422,104	14.112	12.40	12.33	12.40	12.21	12.46	1,168,333	12.344	1.43%
2023-08-29	13.98	13.98	14.06	13.42	14.08	1,103,000	15,364,010	13.929	12.23	12.23	12.30	11.74	12.32	1,260,930	12.185	3.40%
2023-08-28	13.52	13.52	13.54	13.52	14.00	686,000	9,393,780	13.694	11.83	11.83	11.84	11.83	12.25	784,223	11.978	0.15%
2023-08-25	13.50	13.46	13.50	13.30	13.64	425,000	5,736,030	13.497	11.81	11.77	11.81	11.63	11.93	485,853	11.806	-0.15%
2023-08-24	13.52	13.52	13.60	13.48	13.82	738,000	10,057,380	13.628	11.83	11.83	11.90	11.79	12.09	843,669	11.921	0.15%
2023-08-23	13.50	13.50	13.58	13.38	13.60	742,514	10,026,877	13.504	11.81	11.81	11.88	11.70	11.90	848,829	11.813	-1.32%
2023-08-22	13.68	13.62	13.68	13.08	13.80	1,160,500	15,728,990	13.554	11.97	11.91	11.97	11.44	12.07	1,326,663	11.856	4.11%
2023-08-21	13.14	13.14	13.16	12.92	13.32	1,187,090	15,627,389	13.165	11.49	11.49	11.51	11.30	11.65	1,357,061	11.516	0.31%
2023-08-18	13.10	13.10	13.16	13.10	13.76	1,348,450	18,019,010	13.363	11.46	11.46	11.51	11.46	12.04	1,541,525	11.689	-3.39%
2023-08-17	13.56	13.56	13.64	13.32	13.72	591,550	7,999,635	13.523	11.86	11.86	11.93	11.65	12.00	676,250	11.829	0.00%
2023-08-16	13.56	13.54	13.56	13.48	13.96	1,949,000	26,754,501	13.727	11.86	11.84	11.86	11.79	12.21	2,228,063	12.008	-1.74%
2023-08-15	13.80	13.68	13.80	13.62	14.04	754,000	10,452,915	13.863	12.07	11.97	12.07	11.91	12.28	861,960	12.127	0.29%
2023-08-14	13.76	13.76	13.90	13.38	14.06	2,259,000	31,002,666	13.724	12.04	12.04	12.16	11.70	12.30	2,582,449	12.005	-1.57%
2023-08-11	13.98	13.98	14.00	13.64	14.28	3,116,000	43,367,220	13.918	12.23	12.23	12.25	11.93	12.49	3,562,157	12.174	-4.51%
2023-08-10	14.64	14.54	14.64	14.50	14.82	381,000	5,576,680	14.637	12.81	12.72	12.81	12.68	12.96	435,553	12.804	-0.41%
2023-08-09	14.70	14.70	14.76	14.48	14.94	764,000	11,288,720	14.776	12.86	12.86	12.91	12.67	13.07	873,391	12.925	1.10%
2023-08-08	14.54	14.54	14.60	14.04	14.84	1,963,000	28,657,320	14.599	12.72	12.72	12.77	12.28	12.98	2,244,067	12.770	2.97%
2023-08-07	14.12	14.12	14.24	14.06	14.70	2,650,083	37,755,501	14.247	12.35	12.35	12.46	12.30	12.86	3,029,529	12.462	-3.95%
2023-08-04	14.70	14.68	14.70	14.18	14.98	2,018,030	29,572,521	14.654	12.86	12.84	12.86	12.40	13.10	2,306,977	12.819	3.81%
2023-08-03	14.16	14.08	14.16	13.50	14.24	2,379,000	33,313,165	14.003	12.39	12.32	12.39	11.81	12.46	2,719,631	12.249	4.27%
2023-08-02	13.58	13.58	13.60	13.50	14.10	1,989,000	27,500,691	13.826	11.88	11.88	11.90	11.81	12.33	2,273,790	12.095	-1.59%
2023-08-01	13.80	13.70	13.80	13.24	13.94	2,501,210	33,941,232	13.570	12.07	11.98	12.07	11.58	12.19	2,859,340	11.870	-0.29%
2023-07-31	13.84	13.82	13.84	13.80	14.34	1,698,000	23,789,061	14.010	12.11	12.09	12.11	12.07	12.54	1,941,124	12.255	-1.84%
2023-07-28	14.10	14.10	14.22	14.02	14.30	722,000	10,247,690	14.194	12.33	12.33	12.44	12.26	12.51	825,378	12.416	-0.56%
2023-07-27	14.18	14.04	14.18	13.78	14.18	821,000	11,508,260	14.017	12.40	12.28	12.40	12.05	12.40	938,553	12.262	1.72%
2023-07-26	13.94	13.92	14.04	13.92	14.10	492,000	6,895,700	14.016	12.19	12.18	12.28	12.18	12.33	562,446	12.260	-0.57%
2023-07-25	14.02	13.90	14.04	13.74	14.20	577,000	8,012,900	13.887	12.26	12.16	12.28	12.02	12.42	659,616	12.148	1.74%
2023-07-24	13.78	13.78	13.86	13.66	14.16	874,000	12,191,950	13.950	12.05	12.05	12.12	11.95	12.39	999,142	12.202	-0.14%
2023-07-21	13.80	13.80	13.82	13.52	14.08	1,036,085	14,353,913	13.854	12.07	12.07	12.09	11.83	12.32	1,184,434	12.119	0.73%
2023-07-20	13.70	13.64	13.72	13.54	13.82	869,000	11,878,600	13.669	11.98	11.93	12.00	11.84	12.09	993,426	11.957	1.78%
2023-07-19	13.46	13.36	13.46	13.28	13.84	1,042,000	13,999,500	13.435	11.77	11.69	11.77	11.62	12.11	1,191,196	11.752	-0.15%
2023-07-18	13.48	13.48	13.60	13.30	13.68	1,522,000	20,556,860	13.507	11.79	11.79	11.90	11.63	11.97	1,739,924	11.815	0.60%
2023-07-14	13.40	13.36	13.40	13.20	13.52	389,000	5,220,500	13.420	11.72	11.69	11.72	11.55	11.83	444,698	11.739	1.52%
2023-07-13	13.20	13.20	13.22	13.10	13.48	809,415	10,706,964	13.228	11.55	11.55	11.56	11.46	11.79	925,309	11.571	0.00%
2023-07-12	13.20	13.12	13.22	12.98	13.44	604,000	7,908,610	13.094	11.55	11.48	11.56	11.35	11.76	690,482	11.454	0.92%
2023-07-11	13.08	13.08	13.14	13.00	13.42	715,568	9,413,298	13.155	11.44	11.44	11.49	11.37	11.74	818,025	11.507	-1.51%
2023-07-10	13.28	13.28	13.30	13.00	13.70	2,382,000	31,654,020	13.289	11.62	11.62	11.63	11.37	11.98	2,723,061	11.624	0.91%
2023-07-07	13.16	13.12	13.18	13.08	13.58	2,383,081	31,678,851	13.293	11.51	11.48	11.53	11.44	11.88	2,724,297	11.628	-2.66%
2023-07-06	13.52	13.50	13.54	13.24	13.68	1,241,000	16,698,960	13.456	11.83	11.81	11.84	11.58	11.97	1,418,690	11.771	-1.17%
2023-07-05	13.68	13.66	13.70	13.52	14.18	1,145,000	15,760,040	13.764	11.97	11.95	11.98	11.83	12.40	1,308,944	12.040	-3.93%
2023-07-04	14.24	14.22	14.28	13.84	14.56	1,331,000	19,021,320	14.291	12.46	12.44	12.49	12.11	12.74	1,521,576	12.501	1.14%
2023-07-03	14.08	14.02	14.08	13.82	14.54	944,000	13,317,538	14.108	12.32	12.26	12.32	12.09	12.72	1,079,164	12.341	-1.81%
2023-06-30	14.34	14.34	14.36	13.84	14.46	1,255,000	17,889,890	14.255	12.54	12.54	12.56	12.11	12.65	1,434,694	12.469	3.31%
2023-06-29	13.88	13.78	13.88	13.64	13.98	1,308,000	18,091,133	13.831	12.14	12.05	12.14	11.93	12.23	1,495,283	12.099	-0.14%
2023-06-28	13.90	13.86	13.90	13.68	13.94	687,000	9,518,572	13.855	12.16	12.12	12.16	11.97	12.19	785,366	12.120	-0.57%
2023-06-27	13.98	13.94	13.98	13.64	14.14	779,821	10,877,176	13.948	12.23	12.19	12.23	11.93	12.37	891,478	12.201	1.01%
2023-06-26	13.84	13.76	13.84	13.66	14.02	1,154,225	15,952,799	13.821	12.11	12.04	12.11	11.95	12.26	1,319,490	12.090	1.62%
2023-06-23	13.62	13.60	13.64	13.54	14.28	580,000	7,964,920	13.733	11.91	11.90	11.93	11.84	12.49	663,046	12.013	-5.15%
2023-06-21	14.36	14.36	14.38	14.12	14.68	843,075	12,056,963	14.301	12.56	12.56	12.58	12.35	12.84	963,789	12.510	-0.42%
2023-06-20	14.42	14.42	14.44	14.30	14.80	1,631,000	23,479,245	14.396	12.61	12.61	12.63	12.51	12.95	1,864,531	12.593	-2.57%
2023-06-19	14.80	14.72	14.80	14.52	15.12	877,000	12,944,340	14.760	12.95	12.88	12.95	12.70	13.23	1,002,571	12.911	-0.27%
2023-06-16	14.84	14.74	14.84	14.56	15.18	2,132,000	31,567,101	14.806	12.98	12.89	12.98	12.74	13.28	2,437,265	12.952	-1.33%
2023-06-15	15.04	15.02	15.04	14.90	15.34	1,051,000	15,767,400	15.002	13.16	13.14	13.16	13.03	13.42	1,201,485	13.123	-0.53%
2023-06-14	15.12	15.12	15.16	15.04	15.70	1,565,340	23,891,770	15.263	13.23	13.23	13.26	13.16	13.73	1,789,469	13.351	-3.94%
2023-06-13	15.74	15.66	15.74	15.02	15.92	1,100,000	17,183,990	15.622	13.77	13.70	13.77	13.14	13.93	1,257,501	13.665	3.15%
2023-06-12	15.26	15.16	15.26	14.74	15.40	1,157,020	17,483,354	15.111	13.35	13.26	13.35	12.89	13.47	1,322,685	13.218	0.00%
2023-06-09	15.26	15.26	15.36	15.08	15.48	446,894	6,834,019	15.292	13.35	13.35	13.44	13.19	13.54	510,881	13.377	1.33%
2023-06-08	15.06	15.04	15.06	14.74	15.18	817,000	12,204,190	14.938	13.17	13.16	13.17	12.89	13.28	933,980	13.067	0.67%
2023-06-07	14.96	14.94	14.96	14.80	15.30	1,382,072	20,704,642	14.981	13.09	13.07	13.09	12.95	13.38	1,579,961	13.105	1.91%
2023-06-06	14.68	14.68	14.76	14.68	15.06	538,000	7,982,782	14.838	12.84	12.84	12.91	12.84	13.17	615,032	12.979	-1.21%
2023-06-05	14.86	14.86	14.90	14.60	14.98	1,269,000	18,832,195	14.840	13.00	13.00	13.03	12.77	13.10	1,450,699	12.981	-0.27%
2023-06-02	14.90	14.74	14.90	14.24	15.00	2,108,000	30,716,969	14.572	13.03	12.89	13.03	12.46	13.12	2,409,829	12.747	2.62%
2023-06-01	14.52	14.40	14.58	14.36	14.94	804,000	11,737,520	14.599	12.70	12.60	12.75	12.56	13.07	919,119	12.770	-0.55%
2023-05-31	14.60	14.58	14.60	14.24	14.94	1,459,000	21,220,064	14.544	12.77	12.75	12.77	12.46	13.07	1,667,903	12.723	-1.35%
2023-05-30	14.80	14.68	14.80	14.52	15.28	1,280,000	18,975,200	14.824	12.95	12.84	12.95	12.70	13.37	1,463,274	12.968	-1.60%
2023-05-29	15.04	14.88	15.12	14.86	15.64	2,539,000	38,545,140	15.181	13.16	13.02	13.23	13.00	13.68	2,902,541	13.280	2.04%
2023-05-25	14.74	14.72	14.80	14.20	15.08	3,174,210	45,937,959	14.472	12.89	12.88	12.95	12.42	13.19	3,628,702	12.660	-0.41%
2023-05-24	14.80	14.78	14.80	14.70	15.70	1,524,000	22,954,920	15.062	12.95	12.93	12.95	12.86	13.73	1,742,210	13.176	-6.09%
2023-05-23	15.76	15.62	15.76	15.60	16.00	760,571	12,013,916	15.796	13.79	13.66	13.79	13.65	14.00	869,472	13.817	0.38%
2023-05-22	15.70	15.70	15.80	15.70	16.10	1,024,769	16,235,733	15.843	13.73	13.73	13.82	13.73	14.08	1,171,498	13.859	0.64%
2023-05-19	15.60	15.48	15.60	15.18	15.84	754,000	11,717,176	15.540	13.65	13.54	13.65	13.28	13.86	861,960	13.594	2.09%
2023-05-18	15.28	15.26	15.28	15.24	16.16	1,235,000	19,327,360	15.650	13.37	13.35	13.37	13.33	14.14	1,411,830	13.690	-4.50%
2023-05-17	16.00	15.98	16.00	15.88	16.24	1,935,000	30,914,480	15.977	14.00	13.98	14.00	13.89	14.21	2,212,058	13.975	0.13%
2023-05-16	15.98	15.96	15.98	15.96	16.48	1,185,000	19,090,080	16.110	13.98	13.96	13.98	13.96	14.42	1,354,671	14.092	-0.50%
2023-05-15	16.06	16.02	16.06	15.46	16.20	1,790,000	28,453,760	15.896	14.05	14.01	14.05	13.52	14.17	2,046,297	13.905	1.39%
2023-05-12	15.84	15.82	15.96	15.70	16.14	812,310	12,916,390	15.901	13.86	13.84	13.96	13.73	14.12	928,619	13.909	-1.25%
2023-05-11	16.04	15.94	16.04	15.90	16.12	594,376	9,504,028	15.990	14.03	13.94	14.03	13.91	14.10	679,480	13.987	-0.25%
2023-05-10	16.08	16.02	16.10	15.62	16.18	1,877,730	29,768,261	15.853	14.07	14.01	14.08	13.66	14.15	2,146,588	13.868	2.75%
2023-05-09	15.98	15.98	16.00	15.60	16.66	2,526,253	40,501,848	16.032	13.69	13.69	13.71	13.36	14.27	2,948,865	13.735	-3.50%
2023-05-08	16.56	16.48	16.56	15.70	16.56	3,007,570	49,048,794	16.308	14.19	14.12	14.19	13.45	14.19	3,510,700	13.971	6.43%
2023-05-05	15.56	15.56	15.58	15.42	16.20	1,181,000	18,481,500	15.649	13.33	13.33	13.35	13.21	13.88	1,378,567	13.406	-1.64%
2023-05-04	15.82	15.76	15.84	15.74	16.36	2,069,800	33,039,855	15.963	13.55	13.50	13.57	13.48	14.02	2,416,053	13.675	-0.38%
2023-05-03	15.88	15.82	15.88	15.60	16.18	530,000	8,440,360	15.925	13.60	13.55	13.60	13.36	13.86	618,663	13.643	-1.37%
2023-05-02	16.10	15.96	16.12	15.30	16.12	549,000	8,708,359	15.862	13.79	13.67	13.81	13.11	13.81	640,841	13.589	0.63%
2023-04-28	16.00	15.98	16.00	15.72	16.24	780,000	12,525,680	16.059	13.71	13.69	13.71	13.47	13.91	910,485	13.757	1.27%
2023-04-27	15.80	15.70	15.80	15.68	16.32	1,819,000	28,963,964	15.923	13.54	13.45	13.54	13.43	13.98	2,123,297	13.641	-1.25%
2023-04-26	16.00	15.94	16.00	15.70	16.14	1,440,000	22,944,940	15.934	13.71	13.66	13.71	13.45	13.83	1,680,895	13.650	0.00%
2023-04-25	16.00	15.96	16.00	15.64	16.20	1,444,520	22,955,341	15.891	13.71	13.67	13.71	13.40	13.88	1,686,171	13.614	0.50%
2023-04-24	15.92	15.92	15.96	15.76	16.22	2,187,255	34,894,125	15.953	13.64	13.64	13.67	13.50	13.90	2,553,157	13.667	0.13%
2023-04-21	15.90	15.90	15.94	15.30	16.34	3,859,000	61,388,520	15.908	13.62	13.62	13.66	13.11	14.00	4,504,564	13.628	2.45%
2023-04-20	15.52	15.52	15.54	15.10	15.74	2,136,000	33,241,680	15.563	13.30	13.30	13.31	12.94	13.48	2,493,327	13.332	2.78%
2023-04-19	15.10	15.04	15.12	14.54	15.20	2,633,910	39,386,231	14.954	12.94	12.88	12.95	12.46	13.02	3,074,532	12.810	0.94%
2023-04-18	14.96	14.88	14.96	14.20	15.00	3,157,000	46,525,582	14.737	12.82	12.75	12.82	12.16	12.85	3,685,128	12.625	3.31%
2023-04-17	14.48	14.46	14.48	14.28	15.02	3,038,000	44,018,300	14.489	12.40	12.39	12.40	12.23	12.87	3,546,221	12.413	-2.43%
2023-04-14	14.84	14.78	14.84	14.28	15.00	3,320,000	49,177,152	14.812	12.71	12.66	12.71	12.23	12.85	3,875,396	12.690	1.64%
2023-04-13	14.60	14.56	14.60	14.00	14.64	1,707,060	24,699,739	14.469	12.51	12.47	12.51	11.99	12.54	1,992,631	12.396	2.38%
2023-04-12	14.26	14.14	14.28	13.52	14.44	3,070,000	42,723,725	13.917	12.22	12.11	12.23	11.58	12.37	3,583,574	11.922	0.00%
2023-04-11	14.26	14.16	14.26	14.04	14.48	1,953,000	27,781,162	14.225	12.22	12.13	12.22	12.03	12.40	2,279,713	12.186	0.99%
2023-04-06	14.12	14.04	14.12	13.90	14.48	1,401,000	19,849,320	14.168	12.10	12.03	12.10	11.91	12.40	1,635,371	12.138	0.28%
2023-04-04	14.08	14.08	14.18	13.90	14.36	2,031,000	28,595,650	14.080	12.06	12.06	12.15	11.91	12.30	2,370,762	12.062	-1.40%
2023-04-03	14.28	14.26	14.28	13.80	14.38	2,732,000	38,546,130	14.109	12.23	12.22	12.23	11.82	12.32	3,189,031	12.087	5.62%
2023-03-31	13.52	13.44	13.52	13.38	13.72	2,732,266	36,943,637	13.521	11.58	11.51	11.58	11.46	11.75	3,189,341	11.583	0.90%
2023-03-30	13.40	13.38	13.40	13.28	13.80	2,318,001	31,210,793	13.465	11.48	11.46	11.48	11.38	11.82	2,705,775	11.535	-2.05%
2023-03-29	13.68	13.66	13.68	13.48	13.84	3,533,336	48,381,298	13.693	11.72	11.70	11.72	11.55	11.86	4,124,421	11.730	2.24%
2023-03-28	13.38	13.38	13.50	13.38	13.64	3,356,000	45,422,717	13.535	11.46	11.46	11.57	11.46	11.69	3,917,419	11.595	-0.15%
2023-03-27	13.40	13.40	13.42	13.36	14.16	3,082,000	42,247,004	13.708	11.48	11.48	11.50	11.45	12.13	3,597,582	11.743	-1.18%
2023-03-24	13.56	13.54	13.56	13.24	13.78	2,190,000	29,828,662	13.620	11.62	11.60	11.62	11.34	11.81	2,556,361	11.668	2.57%
2023-03-23	13.22	13.20	13.22	12.96	13.28	2,181,000	28,683,340	13.152	11.33	11.31	11.33	11.10	11.38	2,545,855	11.267	1.69%
2023-03-22	13.00	12.94	13.00	12.92	13.40	2,666,000	34,811,520	13.058	11.14	11.09	11.14	11.07	11.48	3,111,990	11.186	0.00%
2023-03-21	13.00	13.00	13.12	12.98	13.64	3,716,568	49,049,875	13.198	11.14	11.14	11.24	11.12	11.69	4,338,305	11.306	0.00%
2023-03-20	13.00	12.94	13.00	12.70	13.20	1,655,000	21,419,340	12.942	11.14	11.09	11.14	10.88	11.31	1,931,862	11.087	0.00%
2023-03-17	13.00	12.98	13.00	12.92	13.58	1,247,010	16,461,192	13.201	11.14	11.12	11.14	11.07	11.63	1,455,620	11.309	-2.26%
2023-03-16	13.30	13.28	13.30	13.20	13.62	1,716,000	22,915,248	13.354	11.39	11.38	11.39	11.31	11.67	2,003,066	11.440	1.22%
2023-03-15	13.14	13.14	13.26	12.92	13.80	2,959,000	39,614,257	13.388	11.26	11.26	11.36	11.07	11.82	3,454,005	11.469	3.46%
2023-03-14	12.70	12.68	12.80	12.50	13.26	2,030,000	26,342,440	12.977	10.88	10.86	10.97	10.71	11.36	2,369,595	11.117	3.42%
2023-03-13	12.28	12.28	12.38	12.10	12.44	1,015,000	12,438,480	12.255	10.52	10.52	10.61	10.37	10.66	1,184,797	10.498	0.33%
2023-03-10	12.24	12.16	12.24	12.14	12.64	453,000	5,580,200	12.318	10.49	10.42	10.49	10.40	10.83	528,781	10.553	-2.08%
2023-03-09	12.50	12.50	12.56	12.38	12.70	615,000	7,724,220	12.560	10.71	10.71	10.76	10.61	10.88	717,882	10.760	0.48%
2023-03-08	12.44	12.36	12.44	12.30	12.64	224,000	2,794,660	12.476	10.66	10.59	10.66	10.54	10.83	261,473	10.688	-1.43%
2023-03-07	12.62	12.60	12.74	12.46	13.10	841,000	10,661,436	12.677	10.81	10.79	10.91	10.67	11.22	981,689	10.860	-1.56%
2023-03-06	12.82	12.80	12.90	12.00	13.08	1,643,000	20,943,911	12.747	10.98	10.97	11.05	10.28	11.21	1,917,854	10.920	6.30%
2023-03-03	12.06	12.06	12.24	11.98	12.44	713,000	8,669,823	12.160	10.33	10.33	10.49	10.26	10.66	832,276	10.417	0.17%
2023-03-02	12.04	12.04	12.20	11.94	12.34	529,000	6,439,939	12.174	10.31	10.31	10.45	10.23	10.57	617,495	10.429	-0.50%
2023-03-01	12.10	12.06	12.10	11.86	12.28	959,720	11,585,022	12.071	10.37	10.33	10.37	10.16	10.52	1,120,270	10.341	0.00%
2023-02-28	12.10	12.00	12.10	11.88	12.16	449,600	5,397,817	12.006	10.37	10.28	10.37	10.18	10.42	524,813	10.285	2.54%
2023-02-27	11.80	11.80	11.88	11.78	11.96	472,000	5,588,860	11.841	10.11	10.11	10.18	10.09	10.25	550,960	10.144	-1.83%
2023-02-24	12.02	11.92	12.02	11.94	12.36	275,000	3,300,020	12.000	10.30	10.21	10.30	10.23	10.59	321,004	10.280	0.17%
2023-02-23	12.00	11.96	12.02	11.86	12.20	325,000	3,898,740	11.996	10.28	10.25	10.30	10.16	10.45	379,369	10.277	0.00%
2023-02-22	12.00	12.00	12.08	11.96	12.34	259,000	3,137,180	12.113	10.28	10.28	10.35	10.25	10.57	302,328	10.377	-3.85%
2023-02-21	12.48	12.44	12.48	12.40	12.74	348,000	4,365,060	12.543	10.69	10.66	10.69	10.62	10.91	406,216	10.746	-1.42%
2023-02-20	12.66	12.54	12.66	12.20	12.70	626,000	7,873,180	12.577	10.85	10.74	10.85	10.45	10.88	730,722	10.775	2.76%
2023-02-17	12.32	12.32	12.40	12.22	12.68	820,000	10,236,100	12.483	10.55	10.55	10.62	10.47	10.86	957,176	10.694	0.49%
2023-02-16	12.26	12.20	12.26	11.88	12.26	1,088,000	13,195,979	12.129	10.50	10.45	10.50	10.18	10.50	1,270,009	10.390	3.20%
2023-02-15	11.88	11.88	11.90	11.74	12.00	345,000	4,100,520	11.886	10.18	10.18	10.19	10.06	10.28	402,714	10.182	-2.14%
2023-02-14	12.14	12.02	12.14	12.04	12.22	233,000	2,828,590	12.140	10.40	10.30	10.40	10.31	10.47	271,978	10.400	0.17%
2023-02-13	12.12	12.02	12.12	11.86	12.14	411,000	4,949,180	12.042	10.38	10.30	10.38	10.16	10.40	479,755	10.316	3.41%
2023-02-10	11.72	11.72	11.80	11.68	12.08	989,000	11,668,240	11.798	10.04	10.04	10.11	10.01	10.35	1,154,448	10.107	-2.98%
2023-02-09	12.08	11.98	12.08	11.84	12.16	340,100	4,093,740	12.037	10.35	10.26	10.35	10.14	10.42	396,995	10.312	0.67%
2023-02-08	12.00	11.94	12.00	11.92	12.30	325,040	3,929,094	12.088	10.28	10.23	10.28	10.21	10.54	379,415	10.356	-1.96%
2023-02-07	12.24	12.18	12.24	12.04	12.48	366,003	4,465,896	12.202	10.49	10.43	10.49	10.31	10.69	427,231	10.453	0.00%
2023-02-06	12.24	12.08	12.24	11.74	12.40	1,254,000	15,144,720	12.077	10.49	10.35	10.49	10.06	10.62	1,463,779	10.346	1.66%
2023-02-03	12.04	12.04	12.10	11.88	12.42	1,356,000	16,342,660	12.052	10.31	10.31	10.37	10.18	10.64	1,582,843	10.325	-2.90%
2023-02-02	12.40	12.32	12.40	12.14	12.58	1,238,000	15,263,065	12.329	10.62	10.55	10.62	10.40	10.78	1,445,103	10.562	1.47%
2023-02-01	12.22	12.18	12.24	12.00	12.32	478,300	5,807,518	12.142	10.47	10.43	10.49	10.28	10.55	558,314	10.402	2.35%
2023-01-31	11.94	11.94	11.98	11.92	12.12	829,000	9,947,900	12.000	10.23	10.23	10.26	10.21	10.38	967,682	10.280	1.19%
2023-01-30	11.80	11.80	11.92	11.72	12.44	1,251,493	15,052,849	12.028	10.11	10.11	10.21	10.04	10.66	1,460,853	10.304	-2.64%
2023-01-27	12.12	12.12	12.26	12.06	12.34	438,000	5,330,700	12.171	10.38	10.38	10.50	10.33	10.57	511,272	10.426	-1.78%
2023-01-26	12.34	12.30	12.36	11.98	12.34	293,000	3,562,947	12.160	10.57	10.54	10.59	10.26	10.57	342,015	10.418	3.01%
2023-01-20	11.98	11.94	11.98	11.68	11.98	162,000	1,922,860	11.870	10.26	10.23	10.26	10.01	10.26	189,101	10.168	2.57%
2023-01-19	11.68	11.68	11.74	11.54	11.84	170,627	1,993,760	11.685	10.01	10.01	10.06	9.886	10.14	199,171	10.010	1.57%
2023-01-18	11.50	11.50	11.52	11.36	11.60	797,000	9,168,460	11.504	9.852	9.852	9.869	9.732	9.938	930,329	9.8551	-0.86%
2023-01-17	11.60	11.60	11.62	11.46	11.86	464,000	5,368,500	11.570	9.938	9.938	9.955	9.818	10.16	541,622	9.9119	-0.51%
2023-01-16	11.66	11.64	11.66	11.54	11.92	880,500	10,272,600	11.667	9.989	9.972	9.989	9.886	10.21	1,027,797	9.9948	-0.17%
2023-01-13	11.68	11.64	11.68	11.28	11.68	550,000	6,318,320	11.488	10.01	9.972	10.01	9.663	10.01	642,008	9.8415	3.18%
2023-01-12	11.32	11.30	11.34	11.28	11.70	347,000	3,961,840	11.417	9.698	9.681	9.715	9.663	10.02	405,049	9.7811	-1.22%
2023-01-11	11.46	11.44	11.48	11.34	12.00	638,000	7,445,340	11.670	9.818	9.800	9.835	9.715	10.28	744,730	9.9974	-1.55%
2023-01-10	11.64	11.64	11.68	11.62	11.96	574,500	6,749,130	11.748	9.972	9.972	10.01	9.955	10.25	670,607	10.064	-3.32%
2023-01-09	12.04	11.96	12.04	11.44	12.04	977,000	11,575,600	11.848	10.31	10.25	10.31	9.800	10.31	1,140,440	10.150	4.70%
2023-01-06	11.50	11.48	11.50	11.48	12.08	516,000	6,009,540	11.646	9.852	9.835	9.852	9.835	10.35	602,321	9.9773	-2.54%
2023-01-05	11.80	11.80	11.94	11.78	12.28	2,252,270	27,131,080	12.046	10.11	10.11	10.23	10.09	10.52	2,629,048	10.320	-0.51%
2023-01-04	11.86	11.80	11.86	11.34	11.92	990,467	11,490,893	11.602	10.16	10.11	10.16	9.715	10.21	1,156,160	9.9388	2.42%
2023-01-03	11.58	11.54	11.58	11.30	11.78	533,000	6,120,120	11.482	9.920	9.886	9.920	9.681	10.09	622,165	9.8368	1.05%
2022-12-30	11.46	11.40	11.46	11.40	12.00	349,000	4,049,600	11.603	9.818	9.766	9.818	9.766	10.28	407,384	9.9405	-1.72%
2022-12-29	11.66	11.62	11.66	11.18	11.88	1,074,000	12,447,980	11.590	9.989	9.955	9.989	9.578	10.18	1,253,667	9.9293	3.00%
2022-12-28	11.32	11.30	11.38	11.00	11.48	1,145,000	12,844,520	11.218	9.698	9.681	9.749	9.424	9.835	1,336,545	9.6102	3.47%
2022-12-23	10.94	10.94	11.00	10.64	11.42	890,000	9,802,856	11.014	9.372	9.372	9.424	9.115	9.783	1,038,886	9.4359	1.48%
2022-12-22	10.78	10.70	10.82	10.66	11.02	629,000	6,795,740	10.804	9.235	9.167	9.269	9.132	9.441	734,224	9.2557	0.19%
2022-12-21	10.76	10.58	10.76	10.58	11.00	1,287,000	13,811,960	10.732	9.218	9.064	9.218	9.064	9.424	1,502,300	9.1939	-0.37%
2022-12-20	10.80	10.78	10.82	10.78	11.28	565,000	6,194,180	10.963	9.252	9.235	9.269	9.235	9.663	659,518	9.3920	-3.40%
2022-12-19	11.18	11.02	11.18	11.02	11.40	711,212	7,938,615	11.162	9.578	9.441	9.578	9.441	9.766	830,189	9.5624	-3.45%
2022-12-16	11.58	11.50	11.58	11.32	11.68	842,360	9,735,405	11.557	9.920	9.852	9.920	9.698	10.01	983,277	9.9010	1.58%
2022-12-15	11.40	11.36	11.40	11.28	11.86	1,103,000	12,574,859	11.401	9.766	9.732	9.766	9.663	10.16	1,287,519	9.7667	-3.72%
2022-12-14	11.84	11.76	11.84	11.50	12.06	1,147,000	13,456,960	11.732	10.14	10.07	10.14	9.852	10.33	1,338,879	10.051	-0.34%
2022-12-13	11.88	11.80	11.88	11.40	12.20	2,763,400	32,499,968	11.761	10.18	10.11	10.18	9.766	10.45	3,225,684	10.075	-0.34%
2022-12-12	11.92	11.86	11.92	11.36	12.20	3,399,000	40,397,975	11.885	10.21	10.16	10.21	9.732	10.45	3,967,612	10.182	3.11%
2022-12-09	11.56	11.48	11.58	11.12	11.96	3,092,000	35,599,119	11.513	9.903	9.835	9.920	9.526	10.25	3,609,255	9.8633	1.40%
2022-12-08	11.40	11.40	11.48	10.80	11.56	3,837,400	42,882,920	11.175	9.766	9.766	9.835	9.252	9.903	4,479,351	9.5735	5.95%
2022-12-07	10.76	10.68	10.76	10.66	11.14	1,646,000	17,874,140	10.859	9.218	9.149	9.218	9.132	9.543	1,921,356	9.3029	0.00%
2022-12-06	10.76	10.74	10.76	10.54	10.94	1,915,000	20,618,379	10.767	9.218	9.201	9.218	9.029	9.372	2,235,357	9.2238	1.51%
2022-12-05	10.60	10.58	10.60	10.42	10.86	2,157,674	22,967,963	10.645	9.081	9.064	9.081	8.927	9.304	2,518,627	9.1192	2.51%
2022-12-02	10.34	10.34	10.38	10.34	10.68	426,837	4,442,847	10.409	8.858	8.858	8.892	8.858	9.149	498,242	8.9171	-1.90%
2022-12-01	10.54	10.40	10.54	10.20	10.78	2,887,686	30,586,632	10.592	9.029	8.910	9.029	8.738	9.235	3,370,761	9.0741	4.56%
2022-11-30	10.08	10.06	10.08	9.790	10.10	3,631,000	35,789,360	9.8566	8.635	8.618	8.635	8.387	8.653	4,238,423	8.4440	1.72%
2022-11-29	9.910	9.900	9.910	9.660	9.960	1,464,000	14,315,870	9.7786	8.490	8.481	8.490	8.276	8.533	1,708,910	8.3772	2.16%
2022-11-28	9.700	9.660	9.710	9.290	9.740	499,000	4,755,340	9.5297	8.310	8.276	8.318	7.959	8.344	582,477	8.1640	1.36%
2022-11-25	9.570	9.560	9.590	9.510	9.670	674,000	6,461,630	9.5870	8.198	8.190	8.216	8.147	8.284	786,752	8.2130	-0.10%
2022-11-24	9.580	9.580	9.620	9.560	9.790	369,000	3,566,590	9.6656	8.207	8.207	8.241	8.190	8.387	430,729	8.2804	-0.62%
2022-11-23	9.640	9.520	9.640	9.480	9.820	952,010	9,103,946	9.5629	8.258	8.156	8.258	8.121	8.413	1,111,270	8.1924	-1.03%
2022-11-22	9.740	9.660	9.750	9.520	9.910	1,010,000	9,789,030	9.6921	8.344	8.276	8.353	8.156	8.490	1,178,961	8.3031	-2.21%
2022-11-21	9.960	9.870	9.970	9.850	10.14	381,000	3,793,959	9.9579	8.533	8.455	8.541	8.438	8.687	444,737	8.5308	-1.78%
2022-11-18	10.14	10.08	10.14	9.820	10.18	1,206,428	12,125,902	10.051	8.687	8.635	8.687	8.413	8.721	1,408,249	8.6106	2.11%
2022-11-17	9.930	9.880	9.930	9.720	10.00	1,055,000	10,368,830	9.8283	8.507	8.464	8.507	8.327	8.567	1,231,489	8.4198	0.61%
2022-11-16	9.870	9.870	9.900	9.830	10.20	1,205,043	12,019,933	9.9747	8.455	8.455	8.481	8.421	8.738	1,406,632	8.5452	-1.00%
2022-11-15	9.970	9.890	9.980	9.800	10.08	1,337,130	13,239,577	9.9015	8.541	8.473	8.550	8.396	8.635	1,560,816	8.4825	-1.09%
2022-11-14	10.08	10.08	10.10	9.340	10.08	3,885,000	37,983,350	9.7769	8.635	8.635	8.653	8.001	8.635	4,534,914	8.3758	10.04%
2022-11-11	9.160	9.150	9.160	9.090	9.410	1,306,000	12,071,516	9.2431	7.847	7.839	7.847	7.787	8.061	1,524,478	7.9185	2.46%
2022-11-10	8.940	8.870	8.940	8.810	8.980	574,000	5,091,690	8.8705	7.659	7.599	7.659	7.547	7.693	670,023	7.5993	-0.78%
2022-11-09	9.010	9.000	9.010	8.970	9.280	1,688,000	15,275,690	9.0496	7.719	7.710	7.719	7.684	7.950	1,970,382	7.7527	-2.91%
2022-11-08	9.280	9.200	9.280	9.160	9.460	995,000	9,219,400	9.2657	7.950	7.882	7.950	7.847	8.104	1,161,452	7.9378	-1.28%
2022-11-07	9.400	9.390	9.400	9.310	9.680	2,225,043	20,911,140	9.3981	8.053	8.044	8.053	7.976	8.293	2,597,266	8.0512	-1.47%
2022-11-04	9.540	9.440	9.540	9.450	9.750	1,476,200	14,149,796	9.5853	8.173	8.087	8.173	8.096	8.353	1,723,151	8.2116	0.74%
2022-11-03	9.470	9.470	9.480	9.340	9.610	1,543,000	14,600,180	9.4622	8.113	8.113	8.121	8.001	8.233	1,801,125	8.1061	-0.32%
2022-11-02	9.500	9.460	9.500	9.040	9.500	3,079,000	28,620,344	9.2953	8.139	8.104	8.139	7.744	8.139	3,594,080	7.9632	4.51%
2022-11-01	9.090	9.020	9.120	8.860	9.260	1,017,432	9,179,514	9.0222	7.787	7.727	7.813	7.590	7.933	1,187,636	7.7292	3.65%
2022-10-31	8.770	8.770	8.780	8.640	8.930	846,000	7,425,055	8.7767	7.513	7.513	7.522	7.402	7.650	987,526	7.5188	-1.35%
2022-10-28	8.890	8.800	8.900	8.780	9.350	1,237,000	11,057,677	8.9391	7.616	7.539	7.625	7.522	8.010	1,443,935	7.6580	-6.62%
2022-10-27	9.520	9.430	9.520	9.330	9.660	716,000	6,781,080	9.4708	8.156	8.079	8.156	7.993	8.276	835,778	8.1135	0.85%
2022-10-26	9.440	9.430	9.440	9.000	9.690	1,345,000	12,634,550	9.3937	8.087	8.079	8.087	7.710	8.301	1,570,002	8.0475	6.55%
2022-10-25	8.860	8.850	8.920	8.750	9.170	1,395,000	12,491,895	8.9548	7.590	7.582	7.642	7.496	7.856	1,628,367	7.6714	-1.01%
2022-10-24	8.950	8.900	8.950	8.730	9.200	1,491,010	13,369,930	8.9670	7.667	7.625	7.667	7.479	7.882	1,740,438	7.6819	-3.24%
2022-10-21	9.250	9.210	9.260	9.120	9.380	440,000	4,056,640	9.2196	7.924	7.890	7.933	7.813	8.036	513,607	7.8983	-0.54%
2022-10-20	9.300	9.290	9.300	9.140	9.600	1,566,675	14,631,580	9.3393	7.967	7.959	7.967	7.830	8.224	1,828,761	8.0008	-2.62%
2022-10-19	9.550	9.430	9.550	9.360	9.640	564,000	5,373,260	9.5271	8.181	8.079	8.181	8.019	8.258	658,350	8.1617	-0.93%
2022-10-18	9.640	9.580	9.640	9.200	9.650	695,000	6,609,260	9.5097	8.258	8.207	8.258	7.882	8.267	811,265	8.1469	4.22%
2022-10-17	9.250	9.250	9.370	8.890	9.500	781,000	7,153,088	9.1589	7.924	7.924	8.027	7.616	8.139	911,652	7.8463	1.65%
2022-10-14	9.100	9.100	9.160	9.040	9.320	813,000	7,447,130	9.1601	7.796	7.796	7.847	7.744	7.984	949,005	7.8473	-1.73%
2022-10-13	9.260	9.180	9.260	8.770	9.290	603,000	5,475,020	9.0796	7.933	7.864	7.933	7.513	7.959	703,875	7.7784	1.87%
2022-10-12	9.090	9.060	9.090	8.730	9.150	1,016,000	9,050,230	8.9077	7.787	7.762	7.787	7.479	7.839	1,185,965	7.6311	4.12%
2022-10-11	8.730	8.720	8.830	8.620	8.950	1,029,000	9,003,100	8.7494	7.479	7.470	7.565	7.385	7.667	1,201,139	7.4955	-1.80%
2022-10-10	8.890	8.890	8.940	8.510	8.970	1,097,000	9,639,740	8.7874	7.616	7.616	7.659	7.290	7.684	1,280,515	7.5280	3.13%
2022-10-07	8.620	8.550	8.620	8.530	8.840	406,000	3,484,160	8.5817	7.385	7.325	7.385	7.308	7.573	473,919	7.3518	-2.05%
2022-10-06	8.800	8.800	8.840	8.550	8.890	582,000	5,083,330	8.7342	7.539	7.539	7.573	7.325	7.616	679,362	7.4825	-0.56%
2022-10-05	9.100	9.050	9.110	8.800	9.120	579,000	5,208,340	8.9954	7.582	7.540	7.590	7.332	7.598	694,952	7.4945	3.17%
2022-10-03	8.820	8.760	8.830	8.680	8.920	364,000	3,197,571	8.7845	7.348	7.298	7.357	7.232	7.432	436,895	7.3188	0.00%
2022-09-30	8.820	8.800	8.820	8.680	8.870	469,000	4,122,030	8.7890	7.348	7.332	7.348	7.232	7.390	562,923	7.3225	-0.90%
2022-09-29	8.900	8.870	8.900	8.850	9.300	373,000	3,378,480	9.0576	7.415	7.390	7.415	7.373	7.748	447,698	7.5463	-3.37%
2022-09-28	9.210	9.180	9.210	9.150	9.380	738,730	6,822,835	9.2359	7.673	7.648	7.673	7.623	7.815	886,670	7.6949	-1.60%
2022-09-27	9.360	9.350	9.380	9.250	9.450	915,000	8,578,985	9.3759	7.798	7.790	7.815	7.707	7.873	1,098,240	7.8116	0.65%
2022-09-26	9.300	9.300	9.310	9.190	9.580	668,297	6,279,959	9.3970	7.748	7.748	7.757	7.657	7.982	802,132	7.8291	-0.96%
2022-09-23	9.390	9.340	9.390	9.090	9.450	1,444,000	13,446,530	9.3120	7.823	7.782	7.823	7.573	7.873	1,733,179	7.7583	3.64%
2022-09-22	9.060	9.030	9.090	9.010	9.250	1,125,000	10,231,305	9.0945	7.548	7.523	7.573	7.507	7.707	1,350,295	7.5771	-3.21%
2022-09-21	9.360	9.280	9.360	9.280	9.520	693,000	6,475,400	9.3440	7.798	7.732	7.798	7.732	7.932	831,782	7.7850	-2.60%
2022-09-20	9.610	9.600	9.610	9.500	9.890	531,000	5,150,510	9.6996	8.007	7.998	8.007	7.915	8.240	637,339	8.0813	1.16%
2022-09-19	9.500	9.500	9.550	9.460	9.990	540,000	5,169,242	9.5727	7.915	7.915	7.957	7.882	8.323	648,142	7.9755	-2.46%
2022-09-16	9.740	9.680	9.740	9.670	9.970	614,000	6,005,570	9.7811	8.115	8.065	8.115	8.057	8.307	736,961	8.1491	-1.91%
2022-09-15	9.930	9.870	9.930	9.770	10.02	398,000	3,954,360	9.9356	8.273	8.223	8.273	8.140	8.348	477,704	8.2778	1.02%
2022-09-14	9.830	9.830	9.850	9.830	10.00	475,956	4,744,324	9.9680	8.190	8.190	8.207	8.190	8.332	571,272	8.3048	-1.70%
2022-09-13	10.00	10.00	10.06	9.760	10.18	664,000	6,656,000	10.024	8.332	8.332	8.382	8.132	8.481	796,974	8.3516	1.11%
2022-09-09	9.890	9.860	9.890	9.560	9.930	546,000	5,360,995	9.8187	8.240	8.215	8.240	7.965	8.273	655,343	8.1804	3.34%
2022-09-08	9.570	9.500	9.580	9.490	9.940	886,000	8,554,870	9.6556	7.973	7.915	7.982	7.907	8.282	1,063,432	8.0446	-2.55%
2022-09-07	9.820	9.820	9.870	9.800	10.28	1,033,000	10,254,430	9.9268	8.182	8.182	8.223	8.165	8.565	1,239,871	8.2706	-4.47%
2022-09-06	10.28	10.28	10.30	10.16	10.38	1,291,000	13,284,580	10.290	8.565	8.565	8.581	8.465	8.648	1,549,539	8.5732	1.78%
2022-09-05	10.10	10.10	10.18	9.970	10.16	1,161,000	11,708,850	10.085	8.415	8.415	8.481	8.307	8.465	1,393,504	8.4024	-0.59%
2022-09-02	10.16	10.14	10.16	9.840	10.24	1,591,000	15,995,495	10.054	8.465	8.448	8.465	8.198	8.531	1,909,617	8.3763	2.63%
2022-09-01	9.900	9.880	9.900	9.660	9.940	1,418,500	14,041,140	9.8986	8.248	8.232	8.248	8.048	8.282	1,702,572	8.2470	0.92%
2022-08-31	9.810	9.800	9.820	9.310	9.900	2,710,000	26,424,115	9.7506	8.173	8.165	8.182	7.757	8.248	3,252,711	8.1237	4.25%
2022-08-30	9.410	9.350	9.420	9.100	9.420	1,131,500	10,535,110	9.3107	7.840	7.790	7.848	7.582	7.848	1,358,097	7.7573	1.29%
2022-08-29	9.290	9.250	9.340	9.070	9.340	1,066,000	9,816,730	9.2089	7.740	7.707	7.782	7.557	7.782	1,279,480	7.6724	-0.11%
2022-08-26	9.300	9.190	9.300	9.100	9.340	1,372,000	12,691,306	9.2502	7.748	7.657	7.748	7.582	7.782	1,646,760	7.7068	1.75%
2022-08-25	9.140	9.140	9.190	8.930	9.230	743,000	6,745,400	9.0786	7.615	7.615	7.657	7.440	7.690	891,795	7.5638	0.77%
2022-08-24	9.070	9.050	9.070	8.990	9.480	1,492,145	13,529,463	9.0671	7.557	7.540	7.557	7.490	7.898	1,790,965	7.5543	-2.89%
2022-08-23	9.340	9.300	9.350	9.200	9.400	488,000	4,553,598	9.3311	7.782	7.748	7.790	7.665	7.832	585,728	7.7743	0.86%
2022-08-22	9.260	9.240	9.260	9.150	9.310	928,000	8,553,410	9.2170	7.715	7.698	7.715	7.623	7.757	1,113,843	7.6792	-0.75%
2022-08-19	9.330	9.310	9.330	9.120	9.370	1,056,300	9,783,381	9.2619	7.773	7.757	7.773	7.598	7.807	1,267,837	7.7166	2.64%
2022-08-18	9.090	9.060	9.090	8.980	9.200	1,924,273	17,409,889	9.0475	7.573	7.548	7.573	7.482	7.665	2,309,632	7.5379	-0.22%
2022-08-17	9.110	9.090	9.110	9.010	9.190	1,433,000	13,006,210	9.0762	7.590	7.573	7.590	7.507	7.657	1,719,976	7.5619	-0.87%
2022-08-16	9.190	9.150	9.190	9.120	9.490	2,946,343	27,170,352	9.2217	7.657	7.623	7.657	7.598	7.907	3,536,384	7.6831	-3.57%
2022-08-15	9.530	9.490	9.530	9.400	9.770	1,751,000	16,787,867	9.5876	7.940	7.907	7.940	7.832	8.140	2,101,659	7.9879	-0.42%
2022-08-12	9.570	9.500	9.570	9.450	9.620	1,109,635	10,538,508	9.4973	7.973	7.915	7.973	7.873	8.015	1,331,853	7.9127	-0.31%
2022-08-11	9.600	9.600	9.620	9.500	9.690	928,000	8,876,220	9.5649	7.998	7.998	8.015	7.915	8.073	1,113,843	7.9690	0.21%
2022-08-10	9.580	9.520	9.580	9.510	9.890	930,000	8,940,100	9.6130	7.982	7.932	7.982	7.923	8.240	1,116,244	8.0091	-2.24%
2022-08-09	9.800	9.800	9.860	9.760	9.910	1,107,000	10,879,260	9.8277	8.165	8.165	8.215	8.132	8.257	1,328,690	8.1880	-1.01%
2022-08-08	9.900	9.900	9.980	9.900	10.24	762,000	7,596,110	9.9686	8.248	8.248	8.315	8.248	8.531	914,600	8.3054	-2.56%
2022-08-05	10.16	10.06	10.16	9.920	10.16	881,000	8,855,070	10.051	8.465	8.382	8.465	8.265	8.465	1,057,431	8.3741	2.32%
2022-08-04	9.930	9.920	9.970	9.850	10.14	1,159,000	11,551,940	9.9672	8.273	8.265	8.307	8.207	8.448	1,391,104	8.3042	-0.20%
2022-08-03	9.950	9.950	9.960	9.800	10.12	1,808,000	18,070,080	9.9945	8.290	8.290	8.298	8.165	8.431	2,170,074	8.3269	-0.20%
2022-08-02	9.970	9.890	9.970	9.810	10.16	1,137,000	11,278,540	9.9196	8.307	8.240	8.307	8.173	8.465	1,364,698	8.2645	-1.29%
2022-08-01	10.10	10.10	10.12	10.00	10.18	786,000	7,945,140	10.108	8.415	8.415	8.431	8.332	8.481	943,406	8.4218	-0.20%
2022-07-29	10.12	10.12	10.26	9.990	10.34	2,513,603	25,516,802	10.152	8.431	8.431	8.548	8.323	8.615	3,016,983	8.4577	-2.32%
2022-07-28	10.36	10.30	10.36	10.18	10.36	969,000	9,953,100	10.272	8.631	8.581	8.631	8.481	8.631	1,163,054	8.5577	0.78%
2022-07-27	10.28	10.18	10.28	10.14	10.44	1,168,053	11,960,335	10.240	8.565	8.481	8.565	8.448	8.698	1,401,970	8.5311	-2.10%
2022-07-26	10.50	10.36	10.50	10.30	10.50	857,000	8,932,644	10.423	8.748	8.631	8.748	8.581	8.748	1,028,625	8.6841	0.57%
2022-07-25	10.44	10.44	10.50	10.30	10.58	664,300	6,909,098	10.401	8.698	8.698	8.748	8.581	8.815	797,334	8.6652	-0.95%
2022-07-22	10.54	10.50	10.56	10.50	10.78	642,000	6,801,500	10.594	8.781	8.748	8.798	8.748	8.981	770,568	8.8266	-2.04%
2022-07-21	10.76	10.62	10.76	10.50	10.88	1,170,000	12,553,530	10.730	8.965	8.848	8.965	8.748	9.065	1,404,307	8.9393	-0.55%
2022-07-20	10.82	10.82	10.84	10.52	10.94	2,025,000	21,777,351	10.754	9.015	9.015	9.031	8.765	9.115	2,430,531	8.9599	0.19%
2022-07-19	10.80	10.80	10.84	10.74	11.30	973,000	10,564,260	10.857	8.998	8.998	9.031	8.948	9.415	1,167,855	9.0459	-4.93%
2022-07-18	11.36	11.24	11.36	10.86	11.36	516,520	5,789,166	11.208	9.465	9.365	9.465	9.048	9.465	619,959	9.3380	4.03%
2022-07-15	10.92	10.88	11.06	10.86	11.52	626,000	6,977,599	11.146	9.098	9.065	9.215	9.048	9.598	751,364	9.2866	-4.88%
2022-07-14	11.48	11.48	11.58	11.26	11.60	154,000	1,769,080	11.488	9.565	9.565	9.648	9.381	9.665	184,840	9.5709	0.53%
2022-07-13	11.42	11.42	11.56	11.42	11.86	249,000	2,884,280	11.584	9.515	9.515	9.631	9.515	9.881	298,865	9.6508	-3.71%
2022-07-12	11.86	11.78	11.86	11.76	12.20	273,000	3,250,220	11.906	9.881	9.815	9.881	9.798	10.16	327,672	9.9191	-3.42%
2022-07-11	12.28	12.14	12.28	12.00	12.46	422,000	5,156,820	12.220	10.23	10.11	10.23	9.998	10.38	506,511	10.181	-0.65%
2022-07-08	12.36	12.34	12.36	12.30	12.62	213,000	2,657,300	12.476	10.30	10.28	10.30	10.25	10.51	255,656	10.394	-0.32%
2022-07-07	12.40	12.32	12.40	12.12	12.50	343,999	4,259,467	12.382	10.33	10.26	10.33	10.10	10.41	412,889	10.316	-0.48%
2022-07-06	12.46	12.36	12.48	12.08	12.64	530,868	6,531,555	12.304	10.38	10.30	10.40	10.06	10.53	637,181	10.251	0.48%
2022-07-05	12.40	12.26	12.40	12.30	12.90	482,000	6,010,900	12.471	10.33	10.21	10.33	10.25	10.75	578,526	10.390	-2.21%
2022-07-04	12.68	12.60	12.68	12.54	12.80	471,618	5,984,457	12.689	10.56	10.50	10.56	10.45	10.66	566,065	10.572	0.16%
2022-06-30	12.66	12.60	12.66	12.26	12.82	849,000	10,708,520	12.613	10.55	10.50	10.55	10.21	10.68	1,019,023	10.509	1.12%
2022-06-29	12.52	12.40	12.52	12.30	12.84	229,000	2,855,780	12.471	10.43	10.33	10.43	10.25	10.70	274,860	10.390	-2.49%
2022-06-28	12.84	12.72	12.86	12.32	12.84	608,000	7,684,239	12.639	10.70	10.60	10.71	10.26	10.70	729,759	10.530	2.07%
2022-06-27	12.58	12.40	12.58	12.06	12.90	1,634,000	20,203,940	12.365	10.48	10.33	10.48	10.05	10.75	1,961,229	10.302	1.13%
2022-06-24	12.44	12.38	12.44	12.04	12.58	1,379,000	16,942,240	12.286	10.36	10.31	10.36	10.03	10.48	1,655,162	10.236	-1.43%
2022-06-23	12.62	12.42	12.64	12.36	13.14	894,000	11,201,640	12.530	10.51	10.35	10.53	10.30	10.95	1,073,034	10.439	-1.10%
2022-06-22	12.76	12.68	12.76	12.68	13.16	900,000	11,554,980	12.839	10.63	10.56	10.63	10.56	10.96	1,080,236	10.697	-2.45%
2022-06-21	13.08	12.92	13.08	12.46	13.08	3,471,099	44,360,095	12.780	10.90	10.76	10.90	10.38	10.90	4,166,229	10.648	4.31%
2022-06-20	12.54	12.44	12.54	12.26	12.88	1,932,756	24,232,326	12.538	10.45	10.36	10.45	10.21	10.73	2,319,814	10.446	-0.63%
2022-06-17	12.62	12.60	12.70	12.02	12.80	2,517,027	31,374,675	12.465	10.51	10.50	10.58	10.01	10.66	3,021,092	10.385	4.64%
2022-06-16	12.06	11.98	12.06	11.28	12.44	3,299,132	39,564,413	11.992	10.05	9.981	10.05	9.398	10.36	3,959,824	9.9915	6.91%
2022-06-15	11.28	11.20	11.30	10.68	11.28	2,021,260	22,434,192	11.099	9.398	9.331	9.415	8.898	9.398	2,426,042	9.2472	3.87%
2022-06-14	10.86	10.76	10.86	10.56	10.88	1,129,000	12,127,600	10.742	9.048	8.965	9.048	8.798	9.065	1,355,096	8.9496	1.31%
2022-06-13	11.00	10.94	11.00	10.86	11.20	1,423,476	15,748,987	11.064	8.931	8.883	8.931	8.818	9.094	1,753,171	8.9831	0.00%
2022-06-10	11.00	11.00	11.14	11.00	11.28	1,253,000	13,972,301	11.151	8.931	8.931	9.045	8.931	9.159	1,543,210	9.0540	-1.08%
2022-06-09	11.12	11.08	11.14	10.82	11.18	1,148,666	12,615,219	10.983	9.029	8.996	9.045	8.785	9.078	1,414,711	8.9172	0.18%
2022-06-08	11.10	11.08	11.16	10.72	11.20	1,755,084	19,412,869	11.061	9.013	8.996	9.061	8.704	9.094	2,161,583	8.9809	2.78%
2022-06-07	10.80	10.76	10.80	10.16	10.88	1,272,450	13,449,982	10.570	8.769	8.737	8.769	8.249	8.834	1,567,165	8.5824	1.50%
2022-06-06	10.64	10.54	10.64	10.40	10.66	517,000	5,445,150	10.532	8.639	8.558	8.639	8.444	8.655	636,744	8.5516	0.76%
2022-06-02	10.56	10.50	10.56	10.24	10.60	1,033,000	10,728,780	10.386	8.574	8.525	8.574	8.314	8.607	1,272,256	8.4329	1.73%
2022-06-01	10.38	10.34	10.38	10.14	10.48	1,423,000	14,595,220	10.257	8.428	8.395	8.428	8.233	8.509	1,752,584	8.3278	0.58%
2022-05-31	10.32	10.32	10.38	10.02	10.40	822,000	8,435,320	10.262	8.379	8.379	8.428	8.136	8.444	1,012,385	8.3321	1.57%
2022-05-30	10.16	10.10	10.16	9.940	10.26	1,267,000	12,775,320	10.083	8.249	8.201	8.249	8.071	8.331	1,560,453	8.1869	0.59%
2022-05-27	10.10	10.06	10.10	9.910	10.36	443,000	4,452,940	10.052	8.201	8.168	8.201	8.046	8.412	545,604	8.1615	-0.79%
2022-05-26	10.18	10.02	10.18	9.810	10.18	1,413,000	14,139,590	10.007	8.266	8.136	8.266	7.965	8.266	1,740,268	8.1249	1.90%
2022-05-25	9.990	9.980	9.990	9.910	10.32	2,883,005	29,103,900	10.095	8.111	8.103	8.111	8.046	8.379	3,550,745	8.1966	-2.06%
2022-05-24	10.20	10.10	10.20	10.04	10.52	372,000	3,797,560	10.209	8.282	8.201	8.282	8.152	8.542	458,160	8.2887	-2.67%
2022-05-23	10.48	10.46	10.48	10.30	10.68	772,000	8,016,320	10.384	8.509	8.493	8.509	8.363	8.672	950,805	8.4311	-0.57%
2022-05-20	10.54	10.44	10.56	10.26	10.78	1,899,000	19,890,620	10.474	8.558	8.477	8.574	8.331	8.753	2,338,832	8.5045	0.76%
2022-05-19	10.46	10.40	10.48	10.30	10.58	466,000	4,861,614	10.433	8.493	8.444	8.509	8.363	8.590	573,931	8.4707	-0.95%
2022-05-18	10.56	10.56	10.58	10.12	10.94	1,110,000	11,678,460	10.521	8.574	8.574	8.590	8.217	8.883	1,367,090	8.5426	-3.65%
2022-05-17	10.96	10.80	10.98	10.80	11.32	563,000	6,157,200	10.936	8.899	8.769	8.915	8.769	9.191	693,398	8.8798	-0.90%
2022-05-16	11.06	11.06	11.24	11.06	11.36	619,000	6,909,420	11.162	8.980	8.980	9.126	8.980	9.224	762,368	9.0631	-0.90%
2022-05-13	11.16	11.12	11.16	11.02	11.36	587,000	6,556,280	11.169	9.061	9.029	9.061	8.948	9.224	722,956	9.0687	0.54%
2022-05-12	11.10	11.10	11.14	11.02	11.38	613,000	6,847,300	11.170	9.013	9.013	9.045	8.948	9.240	754,978	9.0695	-1.42%
2022-05-11	11.26	11.26	11.30	11.26	11.60	754,906	8,675,445	11.492	9.142	9.142	9.175	9.142	9.419	929,752	9.3309	-0.35%
2022-05-10	11.30	11.20	11.30	10.76	11.32	933,775	10,437,771	11.178	9.175	9.094	9.175	8.737	9.191	1,150,049	9.0759	0.18%
2022-05-06	11.28	11.20	11.28	10.76	11.36	808,000	9,016,660	11.159	9.159	9.094	9.159	8.737	9.224	995,143	9.0607	1.44%
2022-05-05	11.12	11.12	11.14	11.00	11.46	1,237,000	13,859,885	11.204	9.029	9.029	9.045	8.931	9.305	1,523,505	9.0974	0.00%
2022-05-04	11.12	11.04	11.12	11.04	11.26	28,000	311,720	11.133	9.029	8.964	9.029	8.964	9.142	34,485	9.0393	-1.24%
2022-05-03	11.26	11.14	11.26	11.18	11.40	30,000	337,140	11.238	9.142	9.045	9.142	9.078	9.256	36,948	9.1246	-1.23%
2022-04-29	11.40	11.32	11.40	10.80	11.62	843,000	9,581,149	11.366	9.256	9.191	9.256	8.769	9.435	1,038,249	9.2282	3.83%
2022-04-28	10.98	10.98	11.06	10.60	11.06	737,000	7,981,540	10.830	8.915	8.915	8.980	8.607	8.980	907,698	8.7932	1.48%
2022-04-27	10.82	10.72	10.82	10.26	10.84	1,028,000	10,800,260	10.506	8.785	8.704	8.785	8.331	8.801	1,266,098	8.5304	1.69%
2022-04-26	10.64	10.52	10.66	10.26	10.68	994,000	10,374,600	10.437	8.639	8.542	8.655	8.331	8.672	1,224,223	8.4744	0.76%
2022-04-25	10.56	10.44	10.58	10.22	10.60	1,474,000	15,384,880	10.438	8.574	8.477	8.590	8.298	8.607	1,815,397	8.4747	-0.94%
2022-04-22	10.66	10.52	10.72	10.24	10.74	752,000	7,947,620	10.569	8.655	8.542	8.704	8.314	8.720	926,173	8.5811	1.91%
2022-04-21	10.46	10.42	10.54	10.46	10.80	798,000	8,438,260	10.574	8.493	8.460	8.558	8.493	8.769	982,827	8.5857	-1.88%
2022-04-20	10.66	10.58	10.66	10.22	10.88	1,069,000	11,433,674	10.696	8.655	8.590	8.655	8.298	8.834	1,316,594	8.6843	3.09%
2022-04-19	10.34	10.24	10.34	10.12	10.34	469,000	4,801,780	10.238	8.395	8.314	8.395	8.217	8.395	577,626	8.3130	-0.39%
2022-04-14	10.38	10.38	10.42	10.30	10.48	464,000	4,819,720	10.387	8.428	8.428	8.460	8.363	8.509	571,468	8.4339	0.78%
2022-04-13	10.30	10.20	10.28	10.22	10.54	478,000	4,924,760	10.303	8.363	8.282	8.347	8.298	8.558	588,711	8.3653	-2.28%
2022-04-12	10.54	10.54	10.56	10.40	10.74	572,000	6,029,600	10.541	8.558	8.558	8.574	8.444	8.720	704,482	8.5589	0.00%
2022-04-11	10.54	10.48	10.54	10.46	10.90	281,316	2,992,564	10.638	8.558	8.509	8.558	8.493	8.850	346,472	8.6372	-4.70%
2022-04-08	11.06	11.06	11.20	10.76	11.14	392,000	4,312,800	11.002	8.980	8.980	9.094	8.737	9.045	482,792	8.9330	0.55%
2022-04-07	11.00	11.00	11.14	10.94	11.46	558,096	6,231,101	11.165	8.931	8.931	9.045	8.883	9.305	687,358	9.0653	-1.26%
2022-04-06	11.14	11.00	11.14	11.00	11.46	742,000	8,306,860	11.195	9.045	8.931	9.045	8.931	9.305	913,856	9.0899	0.18%
2022-04-04	11.12	11.12	11.16	11.04	11.28	142,000	1,582,000	11.141	9.029	9.029	9.061	8.964	9.159	174,889	9.0457	1.46%
2022-04-01	10.96	10.92	10.96	10.72	10.98	224,000	2,446,560	10.922	8.899	8.866	8.899	8.704	8.915	275,881	8.8682	0.92%
2022-03-31	10.86	10.86	10.96	10.80	11.36	329,000	3,611,760	10.978	8.818	8.818	8.899	8.769	9.224	405,200	8.9135	-3.04%
2022-03-30	11.20	11.20	11.24	11.16	11.82	804,000	9,108,960	11.330	9.094	9.094	9.126	9.061	9.597	990,216	9.1990	-1.06%
2022-03-29	11.32	11.32	11.40	11.10	11.60	1,138,000	12,849,460	11.291	9.191	9.191	9.256	9.013	9.419	1,401,575	9.1679	1.80%
2022-03-28	11.12	10.98	11.12	10.82	11.28	810,000	9,001,500	11.113	9.029	8.915	9.029	8.785	9.159	997,606	9.0231	0.54%
2022-03-25	11.06	11.02	11.06	11.00	11.78	448,000	5,037,620	11.245	8.980	8.948	8.980	8.931	9.565	551,762	9.1301	-4.49%
2022-03-24	11.58	11.52	11.58	11.12	11.72	1,395,000	15,941,540	11.428	9.402	9.354	9.402	9.029	9.516	1,718,099	9.2786	2.84%
2022-03-23	11.26	11.24	11.26	10.32	11.36	1,508,000	16,566,787	10.986	9.142	9.126	9.142	8.379	9.224	1,857,271	8.9200	6.43%
2022-03-22	10.58	10.50	10.58	10.14	10.64	675,000	6,977,640	10.337	8.590	8.525	8.590	8.233	8.639	831,338	8.3933	1.15%
2022-03-21	10.46	10.44	10.46	10.18	10.58	384,000	3,997,280	10.410	8.493	8.477	8.493	8.266	8.590	472,939	8.4520	-0.19%
2022-03-18	10.48	10.40	10.48	9.900	10.48	1,191,000	12,212,950	10.254	8.509	8.444	8.509	8.038	8.509	1,466,850	8.3260	2.14%
2022-03-17	10.26	10.16	10.28	10.00	10.44	1,226,000	12,525,760	10.217	8.331	8.249	8.347	8.119	8.477	1,509,957	8.2954	5.12%
2022-03-16	9.760	9.760	9.800	8.990	9.790	1,980,000	18,568,540	9.3781	7.925	7.925	7.957	7.299	7.949	2,438,593	7.6144	6.32%
2022-03-15	9.180	9.180	9.200	9.180	9.890	1,134,000	10,796,180	9.5204	7.454	7.454	7.470	7.454	8.030	1,396,648	7.7301	-5.94%
2022-03-14	9.760	9.760	9.780	9.760	10.68	1,057,000	10,670,240	10.095	7.925	7.925	7.941	7.925	8.672	1,301,814	8.1964	-8.79%
2022-03-11	10.70	10.66	10.70	9.920	10.74	2,241,850	23,119,823	10.313	8.688	8.655	8.688	8.054	8.720	2,761,090	8.3734	-0.93%
2022-03-10	10.80	10.74	10.80	10.16	10.80	1,797,000	19,092,294	10.625	8.769	8.720	8.769	8.249	8.769	2,213,207	8.6265	8.65%
2022-03-09	9.940	9.840	9.970	9.650	10.32	787,000	7,775,660	9.8801	8.071	7.990	8.095	7.835	8.379	969,279	8.0221	-2.17%
2022-03-08	10.16	10.04	10.16	10.02	10.42	451,000	4,585,360	10.167	8.249	8.152	8.249	8.136	8.460	555,457	8.2551	-1.93%
2022-03-07	10.36	10.28	10.36	10.02	10.48	466,000	4,792,220	10.284	8.412	8.347	8.412	8.136	8.509	573,931	8.3498	-1.15%
2022-03-04	10.48	10.42	10.48	10.40	10.68	300,000	3,137,600	10.459	8.509	8.460	8.509	8.444	8.672	369,484	8.4918	-1.87%
2022-03-03	10.68	10.66	10.68	10.62	10.82	237,000	2,539,410	10.715	8.672	8.655	8.672	8.623	8.785	291,892	8.6998	0.38%
2022-03-02	10.64	10.60	10.64	10.60	10.86	414,000	4,432,167	10.706	8.639	8.607	8.639	8.607	8.818	509,888	8.6924	-2.21%
2022-03-01	10.88	10.82	10.90	10.76	10.90	226,514	2,452,586	10.828	8.834	8.785	8.850	8.737	8.850	278,977	8.7913	0.37%
2022-02-28	10.84	10.78	10.84	10.62	10.86	231,000	2,490,840	10.783	8.801	8.753	8.801	8.623	8.818	284,502	8.7551	0.18%
2022-02-25	10.82	10.72	10.82	10.60	11.02	555,000	5,993,080	10.798	8.785	8.704	8.785	8.607	8.948	683,545	8.7676	1.31%
2022-02-24	10.68	10.64	10.68	10.54	11.22	1,598,000	17,220,300	10.776	8.672	8.639	8.672	8.558	9.110	1,968,117	8.7496	-4.30%
2022-02-23	11.16	11.06	11.16	10.82	11.24	650,000	7,191,150	11.063	9.061	8.980	9.061	8.785	9.126	800,548	8.9828	3.33%
2022-02-22	10.80	10.80	10.82	10.64	11.08	3,194,276	34,697,256	10.862	8.769	8.769	8.785	8.639	8.996	3,934,110	8.8196	-4.76%
2022-02-21	11.34	11.20	11.34	11.12	11.50	477,000	5,408,660	11.339	9.207	9.094	9.207	9.029	9.337	587,479	9.2066	-0.87%
2022-02-18	11.44	11.36	11.48	11.30	11.48	452,000	5,127,340	11.344	9.289	9.224	9.321	9.175	9.321	556,689	9.2104	-0.52%
2022-02-17	11.50	11.44	11.50	11.32	11.58	392,000	4,476,580	11.420	9.337	9.289	9.337	9.191	9.402	482,792	9.2723	0.17%
2022-02-16	11.48	11.44	11.48	11.28	11.50	439,000	4,986,360	11.359	9.321	9.289	9.321	9.159	9.337	540,678	9.2224	0.70%
2022-02-15	11.40	11.40	11.46	11.24	11.56	199,000	2,276,280	11.439	9.256	9.256	9.305	9.126	9.386	245,091	9.2875	0.53%
2022-02-14	11.34	11.34	11.38	11.26	11.50	123,000	1,396,900	11.357	9.207	9.207	9.240	9.142	9.337	151,488	9.2212	-1.39%
2022-02-11	11.50	11.44	11.50	11.30	11.80	1,052,000	12,054,060	11.458	9.337	9.289	9.337	9.175	9.581	1,295,656	9.3034	-3.85%
2022-02-10	11.96	11.84	11.96	11.74	12.12	240,000	2,853,900	11.891	9.711	9.613	9.711	9.532	9.841	295,587	9.6550	-0.17%
2022-02-09	11.98	11.90	11.98	11.58	12.10	666,000	7,832,500	11.761	9.727	9.662	9.727	9.402	9.825	820,254	9.5489	2.57%
2022-02-08	11.68	11.62	11.70	11.38	11.86	565,334	6,570,251	11.622	9.484	9.435	9.500	9.240	9.630	696,272	9.4363	-2.34%
2022-02-07	11.96	11.88	11.96	11.76	12.38	631,000	7,529,100	11.932	9.711	9.646	9.711	9.548	10.05	777,147	9.6881	0.50%
2022-02-04	11.90	11.88	11.90	11.84	12.20	146,000	1,751,360	11.996	9.662	9.646	9.662	9.613	9.906	179,815	9.7398	-2.62%
2022-01-31	12.22	12.00	12.24	11.78	12.22	172,000	2,063,220	11.996	9.922	9.743	9.938	9.565	9.922	211,837	9.7396	3.56%
2022-01-28	11.80	11.78	11.80	11.58	12.14	299,000	3,510,260	11.740	9.581	9.565	9.581	9.402	9.857	368,252	9.5322	0.51%
2022-01-27	11.74	11.72	11.74	11.58	12.22	330,000	3,880,760	11.760	9.532	9.516	9.532	9.402	9.922	406,432	9.5484	-4.08%
2022-01-26	12.24	12.22	12.30	12.20	12.74	522,000	6,488,320	12.430	9.938	9.922	9.987	9.906	10.34	642,902	10.092	-3.32%
2022-01-25	12.66	12.58	12.66	12.40	12.88	1,330,000	16,839,120	12.661	10.28	10.21	10.28	10.07	10.46	1,638,044	10.280	0.96%
2022-01-24	12.54	12.52	12.58	12.04	12.62	1,403,500	17,449,250	12.433	10.18	10.17	10.21	9.776	10.25	1,728,568	10.095	4.15%
2022-01-21	12.04	12.04	12.06	11.80	12.20	1,771,000	21,215,360	11.979	9.776	9.776	9.792	9.581	9.906	2,181,186	9.7265	-3.22%
2022-01-20	12.44	12.38	12.44	12.20	12.54	807,000	9,964,780	12.348	10.10	10.05	10.10	9.906	10.18	993,911	10.026	0.00%
2022-01-19	12.44	12.36	12.50	12.04	12.50	868,000	10,687,200	12.312	10.10	10.04	10.15	9.776	10.15	1,069,040	9.9970	0.16%
2022-01-18	12.42	12.42	12.54	12.22	13.06	900,000	11,324,840	12.583	10.08	10.08	10.18	9.922	10.60	1,108,451	10.217	-2.51%
2022-01-17	12.74	12.58	12.74	12.58	13.50	820,000	10,624,630	12.957	10.34	10.21	10.34	10.21	10.96	1,009,922	10.520	-0.16%
2022-01-14	12.76	12.72	12.76	12.48	12.96	430,000	5,489,180	12.766	10.36	10.33	10.36	10.13	10.52	529,593	10.365	0.47%
2022-01-13	12.70	12.62	12.70	12.50	12.94	834,000	10,560,880	12.663	10.31	10.25	10.31	10.15	10.51	1,027,165	10.282	-0.63%
2022-01-12	12.78	12.64	12.78	12.20	12.80	634,000	7,985,758	12.596	10.38	10.26	10.38	9.906	10.39	780,842	10.227	2.40%
2022-01-11	12.48	12.40	12.48	12.26	12.76	1,201,000	15,051,622	12.533	10.13	10.07	10.13	9.954	10.36	1,479,166	10.176	0.16%
2022-01-10	12.46	12.36	12.46	12.28	12.82	1,528,000	19,166,516	12.544	10.12	10.04	10.12	9.971	10.41	1,881,904	10.185	1.96%
2022-01-07	12.22	12.22	12.24	12.06	13.52	2,478,000	31,185,300	12.585	9.922	9.922	9.938	9.792	10.98	3,051,935	10.218	-8.26%
2022-01-06	13.32	13.32	13.38	12.66	13.86	2,774,000	36,590,340	13.191	10.82	10.82	10.86	10.28	11.25	3,416,493	10.710	3.90%
2022-01-05	12.82	12.72	12.82	12.66	13.58	1,883,000	24,420,610	12.969	10.41	10.33	10.41	10.28	11.03	2,319,126	10.530	-6.15%
2022-01-04	13.66	13.54	13.66	13.36	14.28	3,101,000	42,686,897	13.766	11.09	10.99	11.09	10.85	11.59	3,819,230	11.177	-3.39%
2022-01-03	14.14	14.10	14.14	13.28	14.26	2,788,000	38,907,988	13.956	11.48	11.45	11.48	10.78	11.58	3,433,735	11.331	5.37%
2021-12-31	13.42	13.28	13.42	12.32	14.30	2,310,300	30,548,162	13.223	10.90	10.78	10.90	10.00	11.61	2,845,394	10.736	11.65%
2021-12-30	12.02	11.92	12.02	11.68	12.10	196,000	2,325,340	11.864	9.760	9.678	9.760	9.484	9.825	241,396	9.6329	0.33%
2021-12-29	11.98	11.90	11.98	11.78	12.20	515,000	6,139,320	11.921	9.727	9.662	9.727	9.565	9.906	634,280	9.6792	1.01%
2021-12-28	11.86	11.86	11.96	11.82	13.08	2,570,000	31,715,260	12.341	9.630	9.630	9.711	9.597	10.62	3,165,244	10.020	-6.47%
2021-12-24	12.68	12.52	12.68	11.50	12.68	872,258	10,664,166	12.226	10.30	10.17	10.30	9.337	10.30	1,074,284	9.9268	7.28%
2021-12-23	11.82	11.78	11.82	11.54	11.84	747,693	8,775,928	11.737	9.597	9.565	9.597	9.370	9.613	920,868	9.5301	0.51%
2021-12-22	11.76	11.66	11.78	10.98	11.90	1,965,000	22,705,380	11.555	9.548	9.467	9.565	8.915	9.662	2,420,118	9.3819	7.10%
2021-12-21	10.98	10.96	10.98	10.96	11.38	475,510	5,296,545	11.139	8.915	8.899	8.915	8.899	9.240	585,644	9.0440	0.37%
2021-12-20	10.94	10.82	10.96	10.56	11.14	694,000	7,568,620	10.906	8.883	8.785	8.899	8.574	9.045	854,739	8.8549	2.05%
2021-12-17	10.72	10.72	10.82	10.72	10.98	312,000	3,380,100	10.834	8.704	8.704	8.785	8.704	8.915	384,263	8.7963	-2.72%
2021-12-16	11.02	10.92	11.02	10.82	11.02	240,000	2,624,600	10.936	8.948	8.866	8.948	8.785	8.948	295,587	8.8793	2.04%
2021-12-15	10.80	10.72	10.80	10.70	11.16	326,000	3,566,020	10.939	8.769	8.704	8.769	8.688	9.061	401,506	8.8816	-1.82%
2021-12-14	11.00	10.96	11.00	10.92	11.50	466,000	5,199,820	11.158	8.931	8.899	8.931	8.866	9.337	573,931	9.0600	-1.61%
2021-12-13	11.18	11.12	11.20	10.64	11.50	1,586,000	17,625,900	11.113	9.078	9.029	9.094	8.639	9.337	1,953,337	9.0235	5.47%
2021-12-10	10.60	10.60	10.64	10.58	10.82	223,000	2,371,360	10.634	8.607	8.607	8.639	8.590	8.785	274,650	8.6341	-1.67%
2021-12-09	10.78	10.70	10.78	10.58	10.82	741,000	7,919,380	10.687	8.753	8.688	8.753	8.590	8.785	912,625	8.6776	0.56%
2021-12-08	10.72	10.68	10.72	10.64	11.00	953,000	10,299,000	10.807	8.704	8.672	8.704	8.639	8.931	1,173,727	8.7746	-3.60%
2021-12-07	11.12	11.04	11.12	10.50	11.20	1,574,555	17,257,594	10.960	9.029	8.964	9.029	8.525	9.094	1,939,241	8.8991	6.11%
2021-12-06	10.48	10.44	10.52	10.38	10.72	630,000	6,616,840	10.503	8.509	8.477	8.542	8.428	8.704	775,916	8.5278	-2.60%
2021-12-03	10.76	10.74	10.76	10.52	10.76	398,000	4,246,030	10.668	8.737	8.720	8.737	8.542	8.737	490,182	8.6622	2.28%
2021-12-02	10.52	10.50	10.58	10.42	10.86	442,000	4,690,780	10.613	8.542	8.525	8.590	8.460	8.818	544,373	8.6169	0.96%
2021-12-01	10.42	10.40	10.54	10.20	10.70	949,000	9,869,500	10.400	8.460	8.444	8.558	8.282	8.688	1,168,800	8.4441	-0.19%
2021-11-30	10.44	10.44	10.46	10.32	10.82	695,000	7,266,260	10.455	8.477	8.477	8.493	8.379	8.785	855,971	8.4889	-3.51%
2021-11-29	10.82	10.72	10.82	10.44	10.90	741,000	7,938,800	10.714	8.785	8.704	8.785	8.477	8.850	912,625	8.6989	1.69%
2021-11-26	10.64	10.64	10.66	10.62	11.00	627,000	6,771,960	10.801	8.639	8.639	8.655	8.623	8.931	772,221	8.7695	-2.39%
2021-11-25	10.90	10.88	10.92	10.50	11.26	1,209,270	13,188,659	10.906	8.850	8.834	8.866	8.525	9.142	1,489,352	8.8553	3.61%
2021-11-24	10.52	10.44	10.52	9.990	10.54	1,243,252	12,846,948	10.333	8.542	8.477	8.542	8.111	8.558	1,531,205	8.3901	5.20%
2021-11-23	10.00	10.00	10.02	9.980	10.20	603,000	6,063,330	10.055	8.119	8.119	8.136	8.103	8.282	742,662	8.1643	0.10%
2021-11-22	9.990	9.980	10.00	9.930	10.26	256,000	2,558,550	9.9943	8.111	8.103	8.119	8.063	8.331	315,293	8.1148	0.60%
2021-11-19	9.930	9.900	9.930	9.800	9.950	244,000	2,408,030	9.8690	8.063	8.038	8.063	7.957	8.079	300,513	8.0131	0.30%
2021-11-18	9.900	9.920	9.970	9.880	10.04	422,000	4,187,640	9.9233	8.038	8.054	8.095	8.022	8.152	519,740	8.0572	-1.59%
2021-11-17	10.06	9.980	10.06	9.900	10.18	1,215,000	12,145,100	9.9960	8.168	8.103	8.168	8.038	8.266	1,496,409	8.1162	-1.37%
2021-11-16	10.20	10.18	10.20	9.860	10.28	202,029	2,051,833	10.156	8.282	8.266	8.282	8.006	8.347	248,821	8.2462	1.39%
2021-11-15	10.06	10.02	10.06	10.00	10.38	240,000	2,443,820	10.183	8.168	8.136	8.168	8.119	8.428	295,587	8.2677	-2.90%
2021-11-12	10.36	10.36	10.44	10.32	10.56	177,000	1,847,090	10.436	8.412	8.412	8.477	8.379	8.574	217,995	8.4731	-3.72%
2021-11-11	10.76	10.72	10.76	10.32	10.78	314,000	3,342,580	10.645	8.737	8.704	8.737	8.379	8.753	386,726	8.6433	1.89%
2021-11-10	10.56	10.50	10.56	10.42	10.76	519,000	5,472,720	10.545	8.574	8.525	8.574	8.460	8.737	639,207	8.5617	-2.94%
2021-11-09	10.88	10.78	10.88	10.24	11.00	1,607,958	17,270,206	10.741	8.834	8.753	8.834	8.314	8.931	1,980,381	8.7206	5.84%
2021-11-08	10.28	10.26	10.28	10.28	10.50	753,000	7,830,192	10.399	8.347	8.331	8.347	8.347	8.525	927,404	8.4431	-0.96%
2021-11-05	10.38	10.34	10.38	10.26	10.58	960,500	10,015,020	10.427	8.428	8.395	8.428	8.331	8.590	1,182,964	8.4660	0.97%
2021-11-04	10.28	10.22	10.28	10.04	10.30	807,000	8,266,880	10.244	8.347	8.298	8.347	8.152	8.363	993,911	8.3175	0.39%
2021-11-03	10.24	10.16	10.24	9.610	10.26	796,000	7,980,150	10.025	8.314	8.249	8.314	7.803	8.331	980,363	8.1400	4.49%
2021-11-02	9.800	9.700	9.800	9.630	10.06	955,000	9,328,230	9.7678	7.957	7.876	7.957	7.819	8.168	1,176,190	7.9309	-2.58%
2021-11-01	10.06	9.990	10.06	9.330	10.08	844,000	8,320,310	9.8582	8.168	8.111	8.168	7.575	8.184	1,039,481	8.0043	1.31%
2021-10-29	9.930	9.860	9.930	9.660	9.990	1,264,000	12,439,880	9.8417	8.063	8.006	8.063	7.843	8.111	1,556,758	7.9909	1.74%
2021-10-28	9.760	9.730	9.760	9.530	10.08	433,000	4,284,940	9.8959	7.925	7.900	7.925	7.738	8.184	533,288	8.0349	0.00%
2021-10-27	9.760	9.720	9.760	9.700	9.990	473,000	4,632,820	9.7945	7.925	7.892	7.925	7.876	8.111	582,553	7.9526	-1.21%
2021-10-26	9.880	9.880	9.960	9.870	10.12	373,000	3,708,800	9.9432	8.022	8.022	8.087	8.014	8.217	459,391	8.0733	-1.40%
2021-10-25	10.02	10.00	10.10	10.00	10.66	570,000	5,823,320	10.216	8.136	8.119	8.201	8.119	8.655	702,019	8.2951	-2.53%
2021-10-22	10.28	10.24	10.28	9.960	10.32	791,000	8,011,070	10.128	8.347	8.314	8.347	8.087	8.379	974,205	8.2232	2.90%
2021-10-21	9.990	9.990	10.00	9.930	10.22	424,000	4,257,340	10.041	8.111	8.111	8.119	8.063	8.298	522,204	8.1526	-2.82%
2021-10-20	10.28	10.28	10.36	10.12	10.38	513,000	5,259,440	10.252	8.347	8.347	8.412	8.217	8.428	631,817	8.3243	-0.96%
2021-10-19	10.38	10.32	10.38	9.990	10.40	728,000	7,460,660	10.248	8.428	8.379	8.428	8.111	8.444	896,614	8.3209	3.80%
2021-10-18	10.00	9.910	10.00	9.830	10.08	554,000	5,500,850	9.9293	8.119	8.046	8.119	7.981	8.184	682,313	8.0621	1.01%
2021-10-15	9.900	9.900	9.910	9.750	10.36	1,883,000	18,883,900	10.029	8.038	8.038	8.046	7.916	8.412	2,319,126	8.1427	-0.40%
2021-10-12	9.940	9.930	9.940	9.850	10.20	355,567	3,565,149	10.027	8.071	8.063	8.071	7.998	8.282	437,921	8.1411	-1.19%
2021-10-11	10.06	10.00	10.06	10.00	10.30	367,958	3,725,557	10.125	8.168	8.119	8.168	8.119	8.363	453,182	8.2209	-1.18%
2021-10-08	10.18	10.08	10.18	9.940	10.24	689,097	6,957,443	10.097	8.266	8.184	8.266	8.071	8.314	848,700	8.1978	0.79%
2021-10-07	10.10	9.820	10.10	9.580	10.10	322,000	3,160,910	9.8165	8.201	7.973	8.201	7.778	8.201	396,579	7.9704	5.87%
2021-10-06	9.540	9.520	9.540	9.500	9.800	333,000	3,192,000	9.5856	7.746	7.730	7.746	7.713	7.957	410,127	7.7830	-2.35%
2021-10-05	9.770	9.750	9.770	9.770	10.14	169,000	1,665,040	9.8523	7.933	7.916	7.933	7.933	8.233	208,142	7.9995	-1.81%
2021-10-04	9.950	9.950	9.980	9.800	10.18	274,000	2,734,070	9.9784	8.079	8.079	8.103	7.957	8.266	337,462	8.1019	-2.64%
2021-09-30	10.22	10.14	10.26	9.900	10.22	348,000	3,491,940	10.034	8.298	8.233	8.331	8.038	8.298	428,601	8.1473	4.50%
2021-09-29	9.780	9.710	9.780	9.690	9.820	257,000	2,507,580	9.7571	7.941	7.884	7.941	7.868	7.973	316,524	7.9222	-1.31%
2021-09-28	9.910	9.830	9.910	9.810	10.08	669,000	6,648,020	9.9372	8.046	7.981	8.046	7.965	8.184	823,949	8.0685	-1.10%
2021-09-27	10.02	9.960	10.02	9.830	10.26	1,066,000	10,705,710	10.043	8.136	8.087	8.136	7.981	8.331	1,312,899	8.1543	-0.60%
2021-09-24	10.08	10.04	10.08	9.910	10.36	796,000	8,036,900	10.097	8.184	8.152	8.184	8.046	8.412	980,363	8.1979	-0.98%
2021-09-23	10.18	10.14	10.18	10.04	10.44	845,421	8,652,267	10.234	8.266	8.233	8.266	8.152	8.477	1,041,231	8.3097	1.80%
2021-09-21	10.00	9.910	10.00	9.820	10.08	232,000	2,301,510	9.9203	8.119	8.046	8.119	7.973	8.184	285,734	8.0547	1.32%
2021-09-20	9.870	9.830	9.870	9.700	9.930	367,000	3,598,090	9.8041	8.014	7.981	8.014	7.876	8.063	452,002	7.9603	-3.24%
2021-09-17	10.20	10.20	10.22	9.830	10.20	384,000	3,826,550	9.9650	8.282	8.282	8.298	7.981	8.282	472,939	8.0910	2.62%
2021-09-16	9.940	9.830	9.940	9.700	10.28	699,000	6,997,971	10.011	8.071	7.981	8.071	7.876	8.347	860,897	8.1287	-2.74%
2021-09-15	10.22	10.20	10.22	10.12	10.34	484,000	4,937,910	10.202	8.298	8.282	8.298	8.217	8.395	596,100	8.2837	-1.16%
2021-09-14	10.34	10.32	10.34	10.20	10.50	577,300	5,963,730	10.330	8.395	8.379	8.395	8.282	8.525	711,010	8.3877	-0.77%
2021-09-13	10.42	10.40	10.44	10.12	10.62	1,485,000	15,284,207	10.292	8.460	8.444	8.477	8.217	8.623	1,828,944	8.3568	-2.07%
2021-09-10	10.64	10.62	10.64	10.60	10.74	194,500	2,075,150	10.669	8.639	8.623	8.639	8.607	8.720	239,549	8.6628	0.19%
2021-09-09	10.62	10.54	10.66	10.38	10.70	680,726	7,175,928	10.542	8.623	8.558	8.655	8.428	8.688	838,391	8.5592	-0.56%
2021-09-08	10.68	10.68	10.70	10.66	10.96	419,497	4,509,425	10.750	8.672	8.672	8.688	8.655	8.899	516,658	8.7281	-1.66%
2021-09-07	10.86	10.82	10.86	10.74	11.14	730,000	7,930,040	10.863	8.818	8.785	8.818	8.720	9.045	899,077	8.8202	-1.09%
2021-09-06	10.98	10.98	11.00	10.96	11.24	824,000	9,147,520	11.101	8.915	8.915	8.931	8.899	9.126	1,014,849	9.0137	-1.26%
2021-09-03	11.12	11.00	11.12	10.76	11.12	839,000	9,212,480	10.980	9.029	8.931	9.029	8.737	9.029	1,033,323	8.9154	2.21%
2021-09-02	10.88	10.76	10.88	10.70	11.08	749,000	8,152,480	10.885	8.834	8.737	8.834	8.688	8.996	922,478	8.8376	0.93%
2021-09-01	10.78	10.72	10.78	10.52	10.98	700,000	7,528,940	10.756	8.753	8.704	8.753	8.542	8.915	862,129	8.7330	0.56%
2021-08-31	10.72	10.56	10.72	10.28	10.72	897,000	9,400,080	10.480	8.704	8.574	8.704	8.347	8.704	1,104,756	8.5087	1.71%
2021-08-30	10.54	10.50	10.54	10.22	10.64	593,000	6,247,600	10.536	8.558	8.525	8.558	8.298	8.639	730,346	8.5543	0.00%
2021-08-27	10.54	10.52	10.54	10.40	10.96	1,506,000	15,895,760	10.555	8.558	8.542	8.558	8.444	8.899	1,854,808	8.5700	-2.41%
2021-08-26	10.80	10.78	10.80	10.72	11.08	327,000	3,540,420	10.827	8.769	8.753	8.769	8.704	8.996	402,737	8.7909	-2.53%
2021-08-25	11.08	10.98	11.12	10.80	11.24	576,510	6,382,869	11.072	8.996	8.915	9.029	8.769	9.126	710,037	8.9895	2.59%
2021-08-24	10.80	10.76	10.80	10.68	10.96	986,000	10,621,500	10.772	8.769	8.737	8.769	8.672	8.899	1,214,370	8.7465	-0.18%
2021-08-23	10.82	10.78	10.82	10.46	11.50	790,000	8,606,480	10.894	8.785	8.753	8.785	8.493	9.337	972,974	8.8455	-3.39%
2021-08-20	11.20	11.06	11.22	10.50	11.26	1,214,000	13,149,940	10.832	9.094	8.980	9.110	8.525	9.142	1,495,177	8.7949	-0.53%
2021-08-19	11.26	11.26	11.42	11.22	11.66	696,000	7,906,510	11.360	9.142	9.142	9.272	9.110	9.467	857,202	9.2236	-0.71%
2021-08-18	11.34	11.22	11.34	11.20	11.62	547,000	6,234,626	11.398	9.207	9.110	9.207	9.094	9.435	673,692	9.2544	0.89%
2021-08-17	11.24	11.14	11.24	11.02	11.52	790,000	8,858,000	11.213	9.126	9.045	9.126	8.948	9.354	972,974	9.1040	-0.53%
2021-08-16	11.30	11.30	11.44	11.14	11.86	456,000	5,243,660	11.499	9.175	9.175	9.289	9.045	9.630	561,615	9.3367	-1.22%
2021-08-13	11.44	11.40	11.50	11.40	11.88	800,000	9,185,560	11.482	9.289	9.256	9.337	9.256	9.646	985,290	9.3227	-1.38%
2021-08-12	11.60	11.60	11.78	11.60	11.94	609,000	7,144,700	11.732	9.419	9.419	9.565	9.419	9.695	750,052	9.5256	-2.36%
2021-08-11	11.88	11.88	11.92	11.80	12.34	932,900	11,177,796	11.982	9.646	9.646	9.678	9.581	10.02	1,148,971	9.7285	-4.04%
2021-08-10	12.38	12.38	12.54	12.22	13.00	1,628,000	20,420,860	12.544	10.05	10.05	10.18	9.922	10.56	2,005,065	10.185	-3.73%
2021-08-09	12.86	12.80	12.86	10.90	12.90	3,298,000	40,691,932	12.338	10.44	10.39	10.44	8.850	10.47	4,061,858	10.018	16.27%
2021-08-06	11.06	11.06	11.18	10.92	11.40	1,379,088	15,358,092	11.136	8.980	8.980	9.078	8.866	9.256	1,698,502	9.0421	-0.36%
2021-08-05	11.10	11.04	11.10	10.92	11.12	801,000	8,833,260	11.028	9.013	8.964	9.013	8.866	9.029	986,522	8.9539	1.83%
2021-08-04	10.90	10.90	11.04	10.80	11.08	957,975	10,495,198	10.956	8.850	8.850	8.964	8.769	8.996	1,179,854	8.8953	0.74%
2021-08-03	10.82	10.82	10.96	10.72	11.22	709,020	7,699,856	10.860	8.785	8.785	8.899	8.704	9.110	873,238	8.8176	-2.52%
2021-08-02	11.10	11.06	11.10	10.64	11.20	904,000	9,912,171	10.965	9.013	8.980	9.013	8.639	9.094	1,113,378	8.9028	0.91%
2021-07-30	11.00	10.94	11.00	10.92	11.32	649,000	7,141,460	11.004	8.931	8.883	8.931	8.866	9.191	799,316	8.9345	-2.65%
2021-07-29	11.30	11.28	11.30	11.14	11.52	1,056,000	12,045,000	11.406	9.175	9.159	9.175	9.045	9.354	1,300,583	9.2612	3.10%
2021-07-28	10.96	10.94	10.96	10.40	11.00	3,009,000	32,100,777	10.668	8.899	8.883	8.899	8.444	8.931	3,705,922	8.6620	3.98%
2021-07-27	10.54	10.54	10.66	10.32	11.72	3,090,000	33,936,600	10.983	8.558	8.558	8.655	8.379	9.516	3,805,682	8.9173	-8.03%
2021-07-26	11.46	11.40	11.46	11.30	11.98	1,852,000	21,515,500	11.617	9.305	9.256	9.305	9.175	9.727	2,280,946	9.4327	-4.34%
2021-07-23	11.98	11.88	11.98	11.84	12.28	1,523,000	18,177,340	11.935	9.727	9.646	9.727	9.613	9.971	1,875,746	9.6907	-2.28%
2021-07-22	12.26	12.22	12.26	12.20	12.56	511,000	6,317,340	12.363	9.954	9.922	9.954	9.906	10.20	629,354	10.038	-1.61%
2021-07-21	12.46	12.36	12.46	12.20	12.68	1,234,000	15,380,960	12.464	10.12	10.04	10.12	9.906	10.30	1,519,810	10.120	2.64%
2021-07-20	12.14	12.12	12.14	11.88	12.40	1,901,000	23,002,880	12.100	9.857	9.841	9.857	9.646	10.07	2,341,295	9.8249	-1.62%
2021-07-19	12.34	12.30	12.36	11.98	12.70	2,715,000	33,703,683	12.414	10.02	9.987	10.04	9.727	10.31	3,343,828	10.079	2.49%
2021-07-16	12.04	12.02	12.04	11.84	12.18	1,054,000	12,618,351	11.972	9.776	9.760	9.776	9.613	9.889	1,298,119	9.7205	0.17%
2021-07-15	12.02	12.00	12.04	11.84	12.14	914,775	10,968,960	11.991	9.760	9.743	9.776	9.613	9.857	1,126,648	9.7359	-0.66%
2021-07-14	12.10	12.04	12.10	11.84	12.14	1,003,000	12,038,478	12.003	9.825	9.776	9.825	9.613	9.857	1,235,307	9.7453	0.67%
2021-07-13	12.02	12.00	12.04	11.74	12.22	1,101,000	13,136,920	11.932	9.760	9.743	9.776	9.532	9.922	1,356,005	9.6880	-0.50%
2021-07-12	12.08	11.96	12.08	11.80	12.40	1,044,500	12,605,535	12.069	9.808	9.711	9.808	9.581	10.07	1,286,419	9.7989	1.34%
2021-07-09	11.92	11.90	11.92	11.76	12.26	970,000	11,594,400	11.953	9.678	9.662	9.678	9.548	9.954	1,194,664	9.7052	-2.77%
2021-07-08	12.26	12.20	12.28	12.18	12.70	1,179,079	14,606,907	12.388	9.954	9.906	9.971	9.889	10.31	1,452,168	10.059	-3.46%
2021-07-07	12.70	12.68	12.70	12.44	12.82	1,174,000	14,812,260	12.617	10.31	10.30	10.31	10.10	10.41	1,445,913	10.244	1.28%
2021-07-06	12.54	12.52	12.58	12.12	13.20	2,098,556	26,189,254	12.480	10.18	10.17	10.21	9.841	10.72	2,584,608	10.133	-3.83%
2021-07-05	13.04	13.04	13.10	12.92	13.70	3,838,000	51,004,880	13.289	10.59	10.59	10.64	10.49	11.12	4,726,928	10.790	0.93%
2021-07-02	12.92	12.92	12.96	12.78	13.80	5,640,910	74,830,812	13.266	10.49	10.49	10.52	10.38	11.20	6,947,415	10.771	0.78%
2021-06-30	12.82	12.80	12.84	11.90	13.12	4,562,600	57,824,994	12.674	10.41	10.39	10.43	9.662	10.65	5,619,355	10.290	5.78%
2021-06-29	12.12	12.04	12.12	12.00	12.80	4,054,000	50,075,690	12.352	9.841	9.776	9.841	9.743	10.39	4,992,957	10.029	1.00%
2021-06-28	12.00	11.98	12.00	11.80	12.80	2,153,000	26,316,520	12.223	9.743	9.727	9.743	9.581	10.39	2,651,661	9.9245	7.33%
2021-06-25	11.18	11.18	11.22	11.00	11.34	983,000	10,986,660	11.177	9.078	9.078	9.110	8.931	9.207	1,210,675	9.0748	0.18%
2021-06-24	11.16	11.08	11.16	11.08	11.54	1,172,000	13,181,500	11.247	9.061	8.996	9.061	8.996	9.370	1,443,450	9.1319	0.00%
2021-06-23	11.16	11.12	11.20	11.10	11.48	1,017,704	11,429,995	11.231	9.061	9.029	9.094	9.013	9.321	1,253,417	9.1191	-1.41%
2021-06-22	11.32	11.30	11.34	10.76	11.66	1,902,000	21,460,480	11.283	9.191	9.175	9.207	8.737	9.467	2,342,527	9.1613	3.10%
2021-06-21	10.98	10.94	10.98	10.80	11.24	1,151,000	12,665,260	11.004	8.915	8.883	8.915	8.769	9.126	1,417,586	8.9344	0.37%
2021-06-18	10.94	10.94	10.98	10.88	11.10	1,061,190	11,674,711	11.002	8.883	8.883	8.915	8.834	9.013	1,306,975	8.9326	-0.55%
2021-06-17	11.00	10.98	11.00	10.94	11.52	1,229,000	13,782,380	11.214	8.931	8.915	8.931	8.883	9.354	1,513,652	9.1054	-0.90%
2021-06-16	11.10	11.10	11.12	11.06	11.68	1,144,000	12,901,820	11.278	9.013	9.013	9.029	8.980	9.484	1,408,965	9.1570	-5.13%
2021-06-15	11.70	11.58	11.70	11.44	12.28	1,642,500	19,181,930	11.679	9.500	9.402	9.500	9.289	9.971	2,022,923	9.4823	-1.68%
2021-06-11	11.90	11.76	11.90	11.48	12.08	1,551,500	18,181,390	11.719	9.662	9.548	9.662	9.321	9.808	1,910,847	9.5148	-0.34%
2021-06-10	11.94	11.88	11.96	11.86	12.76	1,187,000	14,303,260	12.050	9.695	9.646	9.711	9.630	10.36	1,461,924	9.7839	-3.08%
2021-06-09	12.32	12.32	12.40	12.18	12.50	773,200	9,520,252	12.313	10.00	10.00	10.07	9.889	10.15	952,283	9.9973	1.15%
2021-06-08	12.18	12.14	12.18	12.12	12.60	1,864,093	22,829,502	12.247	9.889	9.857	9.889	9.841	10.23	2,295,840	9.9439	-2.72%
2021-06-07	12.52	12.52	12.54	12.48	13.24	1,129,339	14,235,227	12.605	10.17	10.17	10.18	10.13	10.75	1,390,908	10.234	-2.49%
2021-06-04	12.84	12.80	12.82	12.80	13.34	1,077,900	14,109,834	13.090	10.43	10.39	10.41	10.39	10.83	1,327,555	10.628	-1.53%
2021-06-03	13.04	13.04	13.06	12.66	13.18	1,395,700	18,081,404	12.955	10.59	10.59	10.60	10.28	10.70	1,718,961	10.519	0.93%
2021-06-02	12.92	12.88	12.94	12.70	13.46	1,892,700	24,566,115	12.979	10.49	10.46	10.51	10.31	10.93	2,331,073	10.539	-1.22%
2021-06-01	13.08	13.08	13.16	12.98	14.10	2,719,100	36,489,596	13.420	10.62	10.62	10.69	10.54	11.45	3,348,877	10.896	-3.25%
2021-05-31	13.76	13.70	13.76	13.32	14.20	3,416,400	47,104,148	13.788	10.98	10.93	10.98	10.63	11.33	4,282,373	11.000	-2.13%
2021-05-28	14.06	14.04	14.06	12.42	14.18	9,162,400	125,420,618	13.689	11.22	11.20	11.22	9.908	11.31	11,484,842	10.921	10.36%
2021-05-27	12.74	12.74	12.80	12.50	13.36	6,128,910	79,034,424	12.895	10.16	10.16	10.21	9.972	10.66	7,682,437	10.288	-0.47%
2021-05-26	12.80	12.70	12.80	11.58	12.96	8,683,398	109,285,840	12.586	10.21	10.13	10.21	9.238	10.34	10,884,425	10.041	11.30%
2021-05-25	11.50	11.48	11.52	11.30	11.74	1,847,000	21,247,780	11.504	9.174	9.159	9.190	9.015	9.366	2,315,169	9.1776	0.00%
2021-05-24	11.50	11.46	11.50	11.10	11.76	1,041,043	11,800,725	11.336	9.174	9.143	9.174	8.855	9.382	1,304,922	9.0432	-1.20%
2021-05-21	11.64	11.48	11.64	11.42	11.86	1,176,200	13,762,576	11.701	9.286	9.159	9.286	9.111	9.462	1,474,338	9.3348	2.11%
2021-05-20	11.40	11.40	11.42	11.26	12.08	2,175,656	25,491,542	11.717	9.095	9.095	9.111	8.983	9.637	2,727,131	9.3474	-3.06%
2021-05-18	11.76	11.72	11.76	10.98	11.86	2,301,000	26,568,280	11.546	9.382	9.350	9.382	8.760	9.462	2,884,247	9.2115	6.91%
2021-05-17	11.00	10.98	11.00	10.88	11.26	1,188,900	13,124,524	11.039	8.776	8.760	8.776	8.680	8.983	1,490,257	8.8069	1.29%
2021-05-14	10.86	10.84	10.86	10.50	11.10	1,302,000	14,084,420	10.818	8.664	8.648	8.664	8.377	8.855	1,632,025	8.6300	3.04%
2021-05-13	10.54	10.50	10.58	10.38	11.02	1,124,329	11,998,637	10.672	8.409	8.377	8.441	8.281	8.792	1,409,319	8.5138	-0.75%
2021-05-12	10.62	10.60	10.62	10.50	10.90	406,000	4,330,100	10.665	8.472	8.456	8.472	8.377	8.696	508,911	8.5086	-0.19%
2021-05-11	10.64	10.54	10.70	10.26	11.10	2,800,000	29,462,860	10.523	8.488	8.409	8.536	8.185	8.855	3,509,731	8.3946	-3.80%
2021-05-10	11.06	11.04	11.06	10.94	11.34	997,000	11,083,300	11.117	8.823	8.808	8.823	8.728	9.047	1,249,715	8.8687	0.55%
2021-05-07	11.00	10.82	11.02	10.70	11.24	2,052,000	22,407,660	10.920	8.776	8.632	8.792	8.536	8.967	2,572,131	8.7117	-0.90%
2021-05-06	11.10	11.08	11.20	11.00	11.38	1,309,834	14,621,784	11.163	8.855	8.839	8.935	8.776	9.079	1,641,845	8.9057	-0.54%
2021-05-05	11.16	11.16	11.22	11.16	11.60	389,000	4,384,980	11.272	8.903	8.903	8.951	8.903	9.254	487,602	8.9930	-0.36%
2021-05-04	11.20	11.20	11.28	11.18	11.40	232,000	2,613,660	11.266	8.935	8.935	8.999	8.919	9.095	290,806	8.9876	-0.53%
2021-05-03	11.26	11.26	11.28	10.96	11.52	314,000	3,518,570	11.206	8.983	8.983	8.999	8.744	9.190	393,591	8.9397	0.00%
2021-04-30	11.26	11.26	11.28	11.22	11.56	880,000	9,977,814	11.338	8.983	8.983	8.999	8.951	9.222	1,103,058	9.0456	-1.05%
2021-04-29	11.38	11.34	11.50	11.32	11.78	406,000	4,665,738	11.492	9.079	9.047	9.174	9.031	9.398	508,911	9.1681	-2.40%
2021-04-28	11.66	11.62	11.68	11.50	12.00	849,000	9,903,180	11.665	9.302	9.270	9.318	9.174	9.573	1,064,201	9.3057	-2.35%
2021-04-27	11.94	11.92	11.94	11.64	12.12	2,167,000	25,824,810	11.917	9.526	9.510	9.526	9.286	9.669	2,716,281	9.5074	3.11%
2021-04-26	11.58	11.58	11.68	11.42	12.00	1,134,041	13,301,243	11.729	9.238	9.238	9.318	9.111	9.573	1,421,492	9.3572	-2.53%
2021-04-23	11.88	11.68	11.88	11.64	12.04	736,000	8,684,580	11.800	9.478	9.318	9.478	9.286	9.605	922,558	9.4136	0.00%
2021-04-22	11.88	11.78	11.88	11.80	12.10	405,000	4,815,630	11.890	9.478	9.398	9.478	9.414	9.653	507,658	9.4860	-1.33%
2021-04-21	12.04	11.96	12.06	11.78	12.30	817,000	9,889,300	12.104	9.605	9.541	9.621	9.398	9.813	1,024,089	9.6567	-1.31%
2021-04-20	12.20	12.16	12.20	11.52	12.30	1,704,000	20,571,120	12.072	9.733	9.701	9.733	9.190	9.813	2,135,922	9.6310	4.45%
2021-04-19	11.68	11.66	11.68	11.32	11.74	429,000	4,986,240	11.623	9.318	9.302	9.318	9.031	9.366	537,741	9.2726	2.64%
2021-04-16	11.38	11.38	11.40	11.22	12.00	1,925,000	22,021,300	11.440	9.079	9.079	9.095	8.951	9.573	2,412,940	9.1263	-4.37%
2021-04-15	11.90	11.80	11.90	11.68	12.18	1,123,982	13,404,245	11.926	9.494	9.414	9.494	9.318	9.717	1,408,884	9.5141	0.17%
2021-04-14	11.88	11.84	11.88	11.68	12.50	1,359,000	16,260,780	11.965	9.478	9.446	9.478	9.318	9.972	1,703,473	9.5457	-2.46%
2021-04-13	12.18	12.14	12.18	11.76	12.28	2,083,000	25,178,490	12.088	9.717	9.685	9.717	9.382	9.797	2,610,989	9.6433	3.92%
2021-04-12	11.72	11.70	11.72	11.24	11.74	934,043	10,786,428	11.548	9.350	9.334	9.350	8.967	9.366	1,170,800	9.2129	1.03%
2021-04-09	11.60	11.58	11.60	11.32	11.74	1,057,000	12,230,940	11.571	9.254	9.238	9.254	9.031	9.366	1,324,923	9.2314	0.35%
2021-04-08	11.56	11.50	11.56	11.10	11.80	2,525,000	28,923,968	11.455	9.222	9.174	9.222	8.855	9.414	3,165,025	9.1386	4.52%
2021-04-07	11.06	11.06	11.14	10.78	11.38	3,619,150	39,738,277	10.980	8.823	8.823	8.887	8.600	9.079	4,536,515	8.7596	-0.36%
2021-04-01	11.10	11.04	11.10	10.44	11.18	2,180,000	23,757,500	10.898	8.855	8.808	8.855	8.329	8.919	2,732,576	8.6942	4.52%
2021-03-31	10.62	10.60	10.62	10.44	10.70	1,569,000	16,585,110	10.571	8.472	8.456	8.472	8.329	8.536	1,966,703	8.4330	0.95%
2021-03-30	10.52	10.44	10.52	10.24	10.78	845,000	8,909,080	10.543	8.393	8.329	8.393	8.169	8.600	1,059,187	8.4112	2.33%
2021-03-29	10.28	10.26	10.28	10.22	10.96	1,699,000	17,695,020	10.415	8.201	8.185	8.201	8.153	8.744	2,129,655	8.3089	-6.20%
2021-03-26	10.96	10.84	10.96	10.42	11.04	1,513,000	16,352,920	10.808	8.744	8.648	8.744	8.313	8.808	1,896,508	8.6226	0.37%
2021-03-25	10.92	10.90	10.92	10.14	11.06	2,043,000	21,995,860	10.767	8.712	8.696	8.712	8.090	8.823	2,560,850	8.5893	3.61%
2021-03-24	10.54	10.52	10.60	10.32	10.82	932,000	9,754,780	10.467	8.409	8.393	8.456	8.233	8.632	1,168,239	8.3500	-2.23%
2021-03-23	10.78	10.74	10.78	10.58	11.40	868,851	9,380,507	10.797	8.600	8.568	8.600	8.441	9.095	1,089,083	8.6132	-0.37%
2021-03-22	10.82	10.82	10.84	10.78	11.36	918,000	10,058,890	10.957	8.632	8.632	8.648	8.600	9.063	1,150,690	8.7416	-2.87%
2021-03-19	11.14	11.08	11.14	10.90	11.50	753,044	8,361,453	11.104	8.887	8.839	8.887	8.696	9.174	943,922	8.8582	-1.24%
2021-03-18	11.28	11.26	11.28	11.18	11.74	1,142,704	13,048,713	11.419	8.999	8.983	8.999	8.919	9.366	1,432,351	9.1100	-1.57%
2021-03-17	11.46	11.42	11.46	11.30	11.80	1,251,000	14,411,840	11.520	9.143	9.111	9.143	9.015	9.414	1,568,098	9.1907	0.00%
2021-03-16	11.46	11.44	11.46	11.38	11.94	2,012,000	23,247,120	11.554	9.143	9.127	9.143	9.079	9.526	2,521,992	9.2178	0.53%
2021-03-15	11.40	11.38	11.40	10.84	11.68	1,911,000	21,981,900	11.503	9.095	9.079	9.095	8.648	9.318	2,395,391	9.1767	3.45%
2021-03-12	11.02	10.96	11.02	10.50	11.18	4,229,000	46,442,080	10.982	8.792	8.744	8.792	8.377	8.919	5,300,947	8.7611	8.46%
2021-03-11	10.16	10.12	10.18	9.980	10.26	693,000	7,014,180	10.122	8.105	8.074	8.121	7.962	8.185	868,658	8.0747	1.80%
2021-03-10	9.980	9.910	9.980	9.820	10.10	427,000	4,265,930	9.9905	7.962	7.906	7.962	7.834	8.058	535,234	7.9702	1.32%
2021-03-09	9.850	9.850	9.860	9.530	10.14	1,156,000	11,395,510	9.8577	7.858	7.858	7.866	7.603	8.090	1,449,017	7.8643	0.51%
2021-03-08	9.800	9.760	9.800	9.760	10.40	1,262,000	12,660,980	10.033	7.818	7.786	7.818	7.786	8.297	1,581,886	8.0037	-3.54%
2021-03-05	10.16	10.16	10.18	9.920	10.34	1,285,978	12,916,028	10.044	8.105	8.105	8.121	7.914	8.249	1,611,942	8.0127	-1.74%
2021-03-04	10.34	10.34	10.36	10.22	10.70	582,323	6,031,708	10.358	8.249	8.249	8.265	8.153	8.536	729,928	8.2634	-3.36%
2021-03-03	10.70	10.66	10.70	10.34	10.78	681,000	7,258,380	10.658	8.536	8.504	8.536	8.249	8.600	853,617	8.5031	2.88%
2021-03-02	10.40	10.40	10.44	10.26	11.06	2,882,000	30,722,040	10.660	8.297	8.297	8.329	8.185	8.823	3,612,516	8.5043	-0.95%
2021-03-01	10.50	10.50	10.52	10.16	10.58	2,051,000	21,223,760	10.348	8.377	8.377	8.393	8.105	8.441	2,570,878	8.2555	0.57%
2021-02-26	10.44	10.38	10.44	10.00	10.72	2,032,000	21,260,380	10.463	8.329	8.281	8.329	7.978	8.552	2,547,062	8.3470	-1.51%
2021-02-25	10.60	10.58	10.62	10.40	11.00	2,354,000	25,135,580	10.678	8.456	8.441	8.472	8.297	8.776	2,950,681	8.5186	-1.30%
2021-02-24	10.74	10.74	10.76	10.42	11.00	4,164,600	44,063,240	10.580	8.568	8.568	8.584	8.313	8.776	5,220,223	8.4409	-2.36%
2021-02-23	11.00	10.92	11.00	9.400	11.24	12,377,746	127,642,108	10.312	8.776	8.712	8.776	7.499	8.967	15,515,199	8.2269	14.82%
2021-02-22	9.580	9.520	9.580	9.120	10.50	8,509,666	82,941,110	9.7467	7.643	7.595	7.643	7.276	8.377	10,666,656	7.7757	4.93%
2021-02-19	9.130	9.110	9.130	8.910	9.300	2,768,000	25,260,892	9.1260	7.284	7.268	7.284	7.108	7.419	3,469,620	7.2806	0.11%
2021-02-18	9.120	9.110	9.120	9.090	9.480	2,089,000	19,219,500	9.2003	7.276	7.268	7.276	7.252	7.563	2,618,510	7.3399	-3.18%
2021-02-17	9.420	9.380	9.420	9.210	9.460	720,905	6,732,232	9.3386	7.515	7.483	7.515	7.348	7.547	903,637	7.4502	-0.42%
2021-02-16	9.460	9.380	9.460	8.840	9.460	1,491,000	13,861,030	9.2965	7.547	7.483	7.547	7.052	7.547	1,868,932	7.4166	7.01%
2021-02-11	8.840	8.840	8.860	8.690	8.860	231,000	2,035,400	8.8113	7.052	7.052	7.068	6.933	7.068	289,553	7.0295	0.91%
2021-02-10	8.760	8.740	8.760	8.660	8.850	209,085	1,833,370	8.7685	6.989	6.973	6.989	6.909	7.060	262,083	6.9954	0.23%
2021-02-09	8.740	8.710	8.750	8.640	8.830	175,850	1,532,745	8.7162	6.973	6.949	6.981	6.893	7.044	220,424	6.9536	0.46%
2021-02-08	8.700	8.680	8.700	8.480	8.780	1,019,000	8,784,320	8.6205	6.941	6.925	6.941	6.765	7.005	1,277,291	6.8773	1.05%
2021-02-05	8.610	8.610	8.700	8.600	8.890	521,000	4,551,330	8.7358	6.869	6.869	6.941	6.861	7.092	653,061	6.9692	-1.82%
2021-02-04	8.770	8.740	8.770	8.550	8.880	744,550	6,491,657	8.7189	6.997	6.973	6.997	6.821	7.084	933,275	6.9558	-0.68%
2021-02-03	8.830	8.800	8.830	8.540	8.830	1,624,000	14,104,525	8.6851	7.044	7.020	7.044	6.813	7.044	2,035,644	6.9288	2.67%
2021-02-02	8.600	8.500	8.600	8.360	8.600	639,000	5,425,270	8.4903	6.861	6.781	6.861	6.669	6.861	800,971	6.7734	2.02%
2021-02-01	8.430	8.370	8.450	8.240	8.500	555,000	4,623,880	8.3313	6.725	6.677	6.741	6.574	6.781	695,679	6.6466	1.20%
2021-01-29	8.330	8.320	8.330	8.310	8.570	622,000	5,228,510	8.4060	6.646	6.638	6.646	6.630	6.837	779,662	6.7061	-0.83%
2021-01-28	8.400	8.370	8.450	8.360	8.570	956,000	8,076,760	8.4485	6.701	6.677	6.741	6.669	6.837	1,198,322	6.7401	-2.67%
2021-01-27	8.630	8.530	8.630	8.390	8.880	1,072,000	9,166,840	8.5512	6.885	6.805	6.885	6.693	7.084	1,343,726	6.8220	0.70%
2021-01-26	8.570	8.560	8.570	8.520	8.860	1,311,000	11,247,050	8.5790	6.837	6.829	6.837	6.797	7.068	1,643,306	6.8442	-2.72%
2021-01-25	8.810	8.810	8.840	8.650	9.080	1,775,000	15,488,080	8.7257	7.028	7.028	7.052	6.901	7.244	2,224,919	6.9612	-1.56%
2021-01-22	8.950	8.950	8.990	8.920	9.180	1,348,000	12,200,120	9.0505	7.140	7.140	7.172	7.116	7.324	1,689,685	7.2204	-2.19%
2021-01-21	9.150	8.950	9.150	8.810	9.150	1,773,000	15,976,800	9.0112	7.300	7.140	7.300	7.028	7.300	2,222,412	7.1889	1.22%
2021-01-20	9.040	8.980	9.040	8.830	9.040	1,025,000	9,170,570	8.9469	7.212	7.164	7.212	7.044	7.212	1,284,812	7.1377	1.12%
2021-01-19	8.940	8.910	8.940	8.640	9.090	1,853,000	16,548,500	8.9307	7.132	7.108	7.132	6.893	7.252	2,322,690	7.1247	3.47%
2021-01-18	8.640	8.640	8.650	8.230	8.650	1,640,293	13,942,495	8.5000	6.893	6.893	6.901	6.566	6.901	2,056,067	6.7811	5.49%
2021-01-15	8.190	8.190	8.200	8.190	8.300	1,016,000	8,363,970	8.2323	6.534	6.534	6.542	6.534	6.622	1,273,531	6.5675	-1.33%
2021-01-14	8.300	8.280	8.300	8.210	8.310	472,000	3,900,650	8.2641	6.622	6.606	6.622	6.550	6.630	591,640	6.5929	0.24%
2021-01-13	8.280	8.280	8.320	8.240	8.480	810,000	6,713,250	8.2880	6.606	6.606	6.638	6.574	6.765	1,015,315	6.6120	-1.19%
2021-01-12	8.380	8.350	8.380	8.130	8.470	1,971,550	16,517,365	8.3779	6.685	6.661	6.685	6.486	6.757	2,471,289	6.6837	2.07%
2021-01-11	8.210	8.200	8.210	8.100	8.300	899,000	7,368,860	8.1967	6.550	6.542	6.550	6.462	6.622	1,126,874	6.5392	0.12%
2021-01-08	8.200	8.200	8.220	7.990	8.260	1,455,121	11,786,709	8.1002	6.542	6.542	6.558	6.374	6.590	1,823,958	6.4622	-0.61%
2021-01-07	8.250	8.250	8.260	8.120	8.360	1,523,000	12,554,650	8.2434	6.582	6.582	6.590	6.478	6.669	1,909,043	6.5764	-1.32%
2021-01-06	8.360	8.350	8.360	8.180	8.430	2,235,000	18,492,350	8.2740	6.669	6.661	6.669	6.526	6.725	2,801,517	6.6008	1.09%
2021-01-05	8.270	8.240	8.270	8.100	8.340	1,207,540	9,948,028	8.2383	6.598	6.574	6.598	6.462	6.654	1,513,622	6.5723	0.98%
2021-01-04	8.190	8.170	8.190	8.090	8.260	953,000	7,788,517	8.1726	6.534	6.518	6.534	6.454	6.590	1,194,562	6.5200	0.49%
2020-12-31	8.150	8.150	8.160	8.030	8.200	624,000	5,061,290	8.1110	6.502	6.502	6.510	6.406	6.542	782,169	6.4708	-0.37%
2020-12-30	8.180	8.170	8.240	8.020	8.240	922,000	7,488,600	8.1221	6.526	6.518	6.574	6.398	6.574	1,155,704	6.4797	1.74%
2020-12-29	8.040	8.040	8.130	8.010	8.280	1,142,982	9,263,334	8.1045	6.414	6.414	6.486	6.390	6.606	1,432,700	6.4656	-1.83%
2020-12-28	8.190	8.170	8.190	7.930	8.190	1,201,000	9,714,660	8.0888	6.534	6.518	6.534	6.326	6.534	1,505,424	6.4531	2.63%
2020-12-24	7.980	8.000	8.020	7.970	8.130	873,000	6,991,750	8.0089	6.366	6.382	6.398	6.358	6.486	1,094,284	6.3893	-1.12%
2020-12-23	8.070	8.050	8.070	7.960	8.120	2,253,000	18,104,840	8.0359	6.438	6.422	6.438	6.350	6.478	2,824,080	6.4109	-1.34%
2020-12-22	8.180	8.170	8.190	8.050	8.230	1,522,000	12,348,820	8.1135	6.526	6.518	6.534	6.422	6.566	1,907,789	6.4728	-1.33%
2020-12-21	8.290	8.270	8.290	8.190	8.350	1,704,410	14,065,026	8.2521	6.614	6.598	6.614	6.534	6.661	2,136,436	6.5834	1.22%
2020-12-18	8.190	8.170	8.190	8.100	8.250	1,820,000	14,847,140	8.1578	6.534	6.518	6.534	6.462	6.582	2,281,325	6.5081	0.12%
2020-12-17	8.180	8.150	8.180	8.090	8.340	1,810,000	14,821,640	8.1888	6.526	6.502	6.526	6.454	6.654	2,268,790	6.5328	-0.49%
2020-12-16	8.220	8.210	8.230	8.150	8.480	1,666,000	13,883,200	8.3333	6.558	6.550	6.566	6.502	6.765	2,088,290	6.6481	-1.67%
2020-12-15	8.360	8.360	8.410	8.180	8.480	2,034,239	17,090,037	8.4012	6.669	6.669	6.709	6.526	6.765	2,549,868	6.7023	0.97%
2020-12-14	8.280	8.260	8.280	8.190	8.400	1,319,000	10,905,290	8.2678	6.606	6.590	6.606	6.534	6.701	1,653,334	6.5959	-0.60%
2020-12-11	8.330	8.330	8.340	8.090	8.380	2,951,020	24,463,900	8.2900	6.646	6.646	6.654	6.454	6.685	3,699,031	6.6136	0.60%
2020-12-10	8.280	8.260	8.280	8.050	8.300	2,654,188	21,719,736	8.1832	6.606	6.590	6.606	6.422	6.622	3,326,959	6.5284	1.35%
2020-12-09	8.170	8.170	8.310	8.170	8.550	4,783,000	39,851,340	8.3319	6.518	6.518	6.630	6.518	6.821	5,995,372	6.6470	-3.88%
2020-12-08	8.500	8.480	8.500	8.300	9.020	4,601,590	39,788,629	8.6467	6.781	6.765	6.781	6.622	7.196	5,767,980	6.8982	-4.71%
2020-12-07	8.920	8.880	8.920	8.810	9.150	1,810,704	16,168,066	8.9292	7.116	7.084	7.116	7.028	7.300	2,269,673	7.1235	-1.55%
2020-12-04	9.060	9.030	9.060	8.880	9.350	1,884,062	17,154,474	9.1050	7.228	7.204	7.228	7.084	7.459	2,361,625	7.2638	-2.58%
2020-12-03	9.300	9.300	9.330	9.140	9.340	511,000	4,732,580	9.2614	7.419	7.419	7.443	7.292	7.451	640,526	7.3886	0.43%
2020-12-02	9.260	9.260	9.300	9.100	9.320	1,749,750	16,043,900	9.1693	7.387	7.387	7.419	7.260	7.435	2,193,268	7.3151	0.76%
2020-12-01	9.190	9.150	9.170	8.910	9.530	4,366,500	40,054,245	9.1731	7.332	7.300	7.316	7.108	7.603	5,473,300	7.3181	-1.71%
2020-11-30	9.350	9.310	9.350	9.270	9.510	1,076,570	10,118,006	9.3984	7.459	7.427	7.459	7.395	7.587	1,349,454	7.4979	-1.48%
2020-11-27	9.490	9.400	9.450	9.280	9.600	662,000	6,224,720	9.4029	7.571	7.499	7.539	7.403	7.659	829,801	7.5015	-0.11%
2020-11-26	9.500	9.450	9.500	9.270	9.500	596,000	5,617,720	9.4257	7.579	7.539	7.579	7.395	7.579	747,071	7.5197	2.04%
2020-11-25	9.310	9.260	9.300	9.220	9.420	757,000	7,070,350	9.3400	7.427	7.387	7.419	7.356	7.515	948,881	7.4513	-0.85%
2020-11-24	9.390	9.320	9.390	9.170	9.430	1,290,000	11,990,070	9.2946	7.491	7.435	7.491	7.316	7.523	1,616,983	7.4151	1.08%
2020-11-23	9.290	9.250	9.290	9.190	9.590	2,403,000	22,316,490	9.2869	7.411	7.379	7.411	7.332	7.651	3,012,101	7.4089	-3.43%
2020-11-20	9.620	9.560	9.620	9.250	9.620	3,404,000	32,412,690	9.5219	7.675	7.627	7.675	7.379	7.675	4,266,830	7.5964	4.00%
2020-11-19	9.250	9.240	9.260	8.890	9.310	1,779,000	16,290,510	9.1571	7.379	7.372	7.387	7.092	7.427	2,229,933	7.3054	4.05%
2020-11-18	8.890	8.860	8.890	8.740	8.920	561,000	4,967,570	8.8548	7.092	7.068	7.092	6.973	7.116	703,200	7.0642	2.07%
2020-11-17	8.710	8.630	8.710	8.600	8.740	319,000	2,764,140	8.6650	6.949	6.885	6.949	6.861	6.973	399,859	6.9128	0.69%
2020-11-16	8.650	8.620	8.690	8.610	8.770	328,360	2,858,411	8.7051	6.901	6.877	6.933	6.869	6.997	411,591	6.9448	-0.57%
2020-11-13	8.700	8.670	8.700	8.510	8.740	430,000	3,686,860	8.5741	6.941	6.917	6.941	6.789	6.973	538,994	6.8403	-0.11%
2020-11-12	8.710	8.660	8.710	8.630	8.770	365,000	3,172,180	8.6909	6.949	6.909	6.949	6.885	6.997	457,518	6.9334	0.11%
2020-11-11	8.700	8.640	8.700	8.540	8.780	981,000	8,522,140	8.6872	6.941	6.893	6.941	6.813	7.005	1,229,659	6.9305	1.28%
2020-11-10	8.590	8.550	8.590	8.380	8.800	1,724,000	14,700,175	8.5268	6.853	6.821	6.853	6.685	7.020	2,160,991	6.8025	-1.15%
2020-11-09	8.690	8.630	8.690	8.360	8.760	2,465,000	21,158,450	8.5835	6.933	6.885	6.933	6.669	6.989	3,089,817	6.8478	5.72%
2020-11-06	8.220	8.200	8.220	8.130	8.400	1,191,302	9,801,428	8.2275	6.558	6.542	6.558	6.486	6.701	1,493,268	6.5637	-2.14%
2020-11-05	8.400	8.310	8.400	8.240	8.400	2,482,642	20,678,102	8.3291	6.701	6.630	6.701	6.574	6.701	3,111,930	6.6448	2.82%
2020-11-04	8.170	8.120	8.180	7.930	8.210	827,000	6,712,400	8.1166	6.518	6.478	6.526	6.326	6.550	1,036,624	6.4752	2.38%
2020-11-03	7.980	7.980	8.000	7.750	8.080	887,000	7,042,430	7.9396	6.366	6.366	6.382	6.183	6.446	1,111,833	6.3341	2.31%
2020-11-02	7.800	7.800	7.810	7.770	8.100	1,425,000	11,236,440	7.8852	6.223	6.223	6.231	6.199	6.462	1,786,202	6.2907	-2.99%
2020-10-30	8.040	8.000	8.040	7.970	8.300	1,983,000	15,950,450	8.0436	6.414	6.382	6.414	6.358	6.622	2,485,642	6.4170	-2.19%
2020-10-29	8.220	8.220	8.310	8.180	8.420	987,000	8,131,030	8.2381	6.558	6.558	6.630	6.526	6.717	1,237,180	6.5722	-2.84%
2020-10-28	8.460	8.450	8.460	8.420	8.500	578,000	4,883,530	8.4490	6.749	6.741	6.749	6.717	6.781	724,509	6.7405	0.71%
2020-10-27	8.400	8.380	8.400	8.340	8.500	568,000	4,765,300	8.3896	6.701	6.685	6.701	6.654	6.781	711,974	6.6931	-0.59%
2020-10-23	8.450	8.450	8.470	8.250	8.570	1,530,800	12,911,326	8.4344	6.741	6.741	6.757	6.582	6.837	1,918,820	6.7288	0.60%
2020-10-22	8.400	8.300	8.400	8.250	8.480	1,048,000	8,744,755	8.3442	6.701	6.622	6.701	6.582	6.765	1,313,642	6.6569	1.20%
2020-10-21	8.300	8.300	8.320	8.150	8.380	1,002,000	8,340,790	8.3241	6.622	6.622	6.638	6.502	6.685	1,255,982	6.6409	1.10%
2020-10-20	8.210	8.210	8.230	8.200	8.330	1,430,000	11,774,260	8.2337	6.550	6.550	6.566	6.542	6.646	1,792,470	6.5687	-0.85%
2020-10-19	8.280	8.280	8.300	8.270	8.440	1,304,000	10,858,910	8.3274	6.606	6.606	6.622	6.598	6.733	1,634,532	6.6434	-0.96%
2020-10-16	8.360	8.360	8.400	8.260	8.480	810,000	6,753,180	8.3373	6.669	6.669	6.701	6.590	6.765	1,015,315	6.6513	0.60%
2020-10-15	8.310	8.310	8.330	8.310	8.460	1,115,000	9,339,020	8.3758	6.630	6.630	6.646	6.630	6.749	1,397,625	6.6821	-2.92%
2020-10-14	8.560	8.470	8.560	8.350	8.630	1,811,300	15,468,213	8.5398	6.829	6.757	6.829	6.661	6.885	2,270,420	6.8129	2.03%
2020-10-12	8.390	8.390	8.430	8.380	8.550	1,846,000	15,561,710	8.4300	6.693	6.693	6.725	6.685	6.821	2,313,915	6.7253	-1.29%
2020-10-09	8.500	8.490	8.500	8.360	8.600	1,028,236	8,669,937	8.4319	6.781	6.773	6.781	6.669	6.861	1,288,868	6.7268	-0.35%
2020-10-08	8.530	8.460	8.530	8.300	8.580	392,000	3,295,345	8.4065	6.805	6.749	6.805	6.622	6.845	491,362	6.7065	1.79%
2020-10-07	8.380	8.340	8.380	8.230	8.440	268,000	2,242,220	8.3665	6.685	6.654	6.685	6.566	6.733	335,931	6.6746	2.07%
2020-10-06	8.210	8.200	8.210	8.160	8.350	591,000	4,854,780	8.2145	6.550	6.542	6.550	6.510	6.661	740,804	6.5534	0.12%
2020-10-05	8.200	8.200	8.290	8.160	8.480	612,000	5,026,440	8.2131	6.542	6.542	6.614	6.510	6.765	767,127	6.5523	-1.91%
2020-09-30	8.360	8.360	8.380	8.350	8.570	1,062,000	8,919,670	8.3989	6.669	6.669	6.685	6.661	6.837	1,331,191	6.7005	0.36%
2020-09-29	8.330	8.300	8.350	8.280	8.500	407,000	3,405,090	8.3663	6.646	6.622	6.661	6.606	6.781	510,164	6.6745	0.00%
2020-09-28	8.330	8.300	8.330	8.230	8.440	3,997,000	33,272,130	8.3243	6.646	6.622	6.646	6.566	6.733	5,010,141	6.6410	-0.24%
2020-09-25	8.350	8.270	8.350	8.200	8.540	1,317,000	10,972,430	8.3314	6.661	6.598	6.661	6.542	6.813	1,650,827	6.6466	-1.65%
2020-09-24	8.490	8.490	8.500	8.390	8.730	468,000	3,996,110	8.5387	6.773	6.773	6.781	6.693	6.965	586,626	6.8120	-1.39%
2020-09-23	8.610	8.610	8.690	8.560	8.750	418,000	3,614,010	8.6460	6.869	6.869	6.933	6.829	6.981	523,953	6.8976	0.12%
2020-09-22	8.600	8.600	8.650	8.600	8.930	1,485,000	12,960,580	8.7277	6.861	6.861	6.901	6.861	7.124	1,861,411	6.9628	-4.34%
2020-09-21	8.990	8.930	8.990	8.920	9.370	1,283,348	11,668,845	9.0925	7.172	7.124	7.172	7.116	7.475	1,608,645	7.2538	-2.07%
2020-09-18	9.180	9.180	9.210	8.880	9.320	1,136,000	10,436,650	9.1872	7.324	7.324	7.348	7.084	7.435	1,423,948	7.3294	3.38%
2020-09-17	8.880	8.860	8.880	8.810	9.100	384,000	3,414,210	8.8912	7.084	7.068	7.084	7.028	7.260	481,335	7.0932	-1.33%
2020-09-16	9.000	8.990	9.000	8.930	9.190	985,698	8,929,903	9.0595	7.180	7.172	7.180	7.124	7.332	1,235,548	7.2275	-1.64%
2020-09-15	9.150	9.140	9.150	8.610	9.460	3,930,000	35,853,400	9.1230	7.300	7.292	7.300	6.869	7.547	4,926,158	7.2782	6.40%
2020-09-14	8.600	8.560	8.600	8.410	8.770	1,897,672	16,382,895	8.6332	6.861	6.829	6.861	6.709	6.997	2,378,685	6.8874	3.49%
2020-09-11	8.310	8.310	8.320	8.140	8.350	1,067,000	8,791,670	8.2396	6.630	6.630	6.638	6.494	6.661	1,337,458	6.5734	-0.12%
2020-09-10	8.320	8.310	8.320	8.240	8.390	921,000	7,661,810	8.3190	6.638	6.630	6.638	6.574	6.693	1,154,451	6.6368	0.73%
2020-09-09	8.260	8.260	8.280	8.190	8.560	1,295,610	10,768,930	8.3119	6.590	6.590	6.606	6.534	6.829	1,624,015	6.6311	-3.62%
2020-09-08	8.570	8.490	8.570	8.480	8.660	1,310,000	11,224,490	8.5683	6.837	6.773	6.837	6.765	6.909	1,642,053	6.8356	0.47%
2020-09-07	8.530	8.530	8.540	8.190	8.630	1,852,361	15,574,998	8.4082	6.805	6.805	6.813	6.534	6.885	2,321,889	6.7079	1.67%
2020-09-04	8.390	8.370	8.390	8.230	8.690	2,127,000	17,629,490	8.2884	6.693	6.677	6.693	6.566	6.933	2,666,142	6.6124	-1.53%
2020-09-03	8.520	8.500	8.520	8.280	8.790	2,155,000	18,453,170	8.5630	6.797	6.781	6.797	6.606	7.013	2,701,239	6.8314	1.43%
2020-09-02	8.400	8.390	8.400	8.270	8.570	3,195,000	26,720,660	8.3633	6.701	6.693	6.701	6.598	6.837	4,004,854	6.6721	-2.10%
2020-09-01	8.580	8.550	8.590	8.500	8.920	2,371,000	20,443,990	8.6225	6.845	6.821	6.853	6.781	7.116	2,971,990	6.8789	-3.38%
2020-08-31	8.880	8.860	8.880	8.660	9.020	3,611,000	32,066,640	8.8803	7.084	7.068	7.084	6.909	7.196	4,526,299	7.0845	2.90%
2020-08-28	8.630	8.610	8.630	8.570	8.710	1,416,000	12,236,360	8.6415	6.885	6.869	6.885	6.837	6.949	1,774,921	6.8940	-0.35%
2020-08-27	8.660	8.630	8.660	8.500	8.820	2,098,000	18,030,810	8.5943	6.909	6.885	6.909	6.781	7.036	2,629,791	6.8564	-1.25%
2020-08-26	8.770	8.730	8.770	8.690	8.980	1,535,000	13,416,240	8.7402	6.997	6.965	6.997	6.933	7.164	1,924,085	6.9728	-1.46%
2020-08-25	8.900	8.880	8.910	8.830	8.970	2,279,000	20,225,860	8.8749	7.100	7.084	7.108	7.044	7.156	2,856,670	7.0802	0.79%
2020-08-24	8.830	8.830	8.860	8.640	8.900	2,259,700	19,844,067	8.7817	7.044	7.044	7.068	6.893	7.100	2,832,478	7.0059	0.91%
2020-08-21	8.750	8.680	8.750	8.630	8.810	2,601,339	22,700,929	8.7266	6.981	6.925	6.981	6.885	7.028	3,260,714	6.9619	0.92%
2020-08-20	8.670	8.650	8.670	8.560	8.900	3,694,000	32,104,670	8.6910	6.917	6.901	6.917	6.829	7.100	4,630,338	6.9335	-3.24%
2020-08-19	8.960	8.900	8.960	8.860	9.120	2,249,000	20,133,210	8.9521	7.148	7.100	7.148	7.068	7.276	2,819,066	7.1418	-1.21%
2020-08-18	9.070	9.060	9.120	9.030	9.350	3,344,000	30,579,160	9.1445	7.236	7.228	7.276	7.204	7.459	4,191,621	7.2953	-2.16%
2020-08-17	9.270	9.270	9.290	9.220	9.780	3,940,000	36,796,090	9.3391	7.395	7.395	7.411	7.356	7.802	4,938,693	7.4506	-3.44%
2020-08-14	9.600	9.600	9.620	9.030	9.700	5,257,510	49,780,471	9.4685	7.659	7.659	7.675	7.204	7.738	6,590,159	7.5538	4.46%
2020-08-13	9.190	9.190	9.230	9.130	9.300	913,000	8,387,725	9.1870	7.332	7.332	7.364	7.284	7.419	1,144,423	7.3292	-0.65%
2020-08-12	9.250	9.240	9.250	9.130	9.430	1,640,000	15,078,280	9.1941	7.379	7.372	7.379	7.284	7.523	2,055,700	7.3349	-1.18%
2020-08-11	9.360	9.320	9.360	9.290	9.570	1,415,000	13,290,370	9.3925	7.467	7.435	7.467	7.411	7.635	1,773,668	7.4932	-0.43%
2020-08-10	9.400	9.400	9.420	9.260	9.600	2,385,270	22,395,278	9.3890	7.499	7.499	7.515	7.387	7.659	2,989,877	7.4904	-1.16%
2020-08-07	9.510	9.500	9.510	9.400	9.760	681,206	6,532,163	9.5891	7.587	7.579	7.587	7.499	7.786	853,875	7.6500	-1.96%
2020-08-06	9.700	9.700	9.750	9.620	9.910	549,000	5,331,820	9.7119	7.738	7.738	7.778	7.675	7.906	688,158	7.7480	-1.32%
2020-08-05	9.830	9.820	9.830	9.390	9.930	1,693,000	16,469,250	9.7278	7.842	7.834	7.842	7.491	7.922	2,122,134	7.7607	5.25%
2020-08-04	9.340	9.330	9.400	9.300	9.500	1,354,000	12,741,975	9.4106	7.451	7.443	7.499	7.419	7.579	1,697,206	7.5076	1.52%
2020-08-03	9.200	9.200	9.230	9.160	9.400	2,065,000	19,165,990	9.2814	7.340	7.340	7.364	7.308	7.499	2,588,427	7.4045	-0.54%
2020-07-31	9.250	9.250	9.330	9.210	9.500	1,206,000	11,267,590	9.3429	7.379	7.379	7.443	7.348	7.579	1,511,691	7.4536	-2.22%
2020-07-30	9.460	9.460	9.470	9.410	9.650	884,000	8,448,170	9.5568	7.547	7.547	7.555	7.507	7.699	1,108,072	7.6242	0.53%
2020-07-29	9.410	9.410	9.450	9.310	9.470	411,360	3,861,102	9.3862	7.507	7.507	7.539	7.427	7.555	515,630	7.4881	0.32%
2020-07-28	9.380	9.350	9.410	9.300	9.580	630,000	5,905,700	9.3741	7.483	7.459	7.507	7.419	7.643	789,689	7.4785	1.08%
2020-07-27	9.280	9.230	9.280	9.200	9.580	971,000	8,996,770	9.2655	7.403	7.364	7.403	7.340	7.643	1,217,125	7.3918	-0.85%
2020-07-24	9.360	9.360	9.400	9.360	9.680	1,036,000	9,837,560	9.4957	7.467	7.467	7.499	7.467	7.723	1,298,600	7.5755	-3.31%
2020-07-23	9.680	9.640	9.680	9.380	9.760	1,486,000	14,160,970	9.5296	7.723	7.691	7.723	7.483	7.786	1,862,664	7.6025	0.21%
2020-07-22	9.660	9.620	9.660	9.400	9.930	2,569,306	24,885,818	9.6858	7.707	7.675	7.707	7.499	7.922	3,220,562	7.7272	1.68%
2020-07-21	9.500	9.460	9.500	9.380	9.710	3,273,000	31,064,630	9.4912	7.579	7.547	7.579	7.483	7.746	4,102,625	7.5719	-0.52%
2020-07-20	9.550	9.530	9.550	9.490	9.920	2,895,591	27,791,421	9.5978	7.619	7.603	7.619	7.571	7.914	3,629,552	7.6570	-2.95%
2020-07-17	9.840	9.810	9.840	9.760	10.30	2,783,000	27,700,460	9.9535	7.850	7.826	7.850	7.786	8.217	3,488,422	7.9407	-2.96%
2020-07-16	10.14	10.14	10.16	10.12	10.84	2,709,060	28,052,032	10.355	8.090	8.090	8.105	8.074	8.648	3,395,740	8.2609	-6.97%
2020-07-15	10.90	10.90	10.92	10.00	11.06	9,034,000	95,945,030	10.620	8.696	8.696	8.712	7.978	8.823	11,323,896	8.4728	7.71%
2020-07-14	10.12	10.12	10.16	9.930	10.24	1,769,000	17,776,100	10.049	8.074	8.074	8.105	7.922	8.169	2,217,398	8.0166	0.40%
2020-07-13	10.08	10.08	10.10	9.900	10.72	5,115,000	51,864,460	10.140	8.042	8.042	8.058	7.898	8.552	6,411,526	8.0893	-5.79%
2020-07-10	10.70	10.64	10.70	10.60	11.00	1,913,000	20,581,560	10.759	8.536	8.488	8.536	8.456	8.776	2,397,898	8.5832	-1.83%
2020-07-09	10.90	10.82	10.90	10.46	11.18	3,825,480	41,233,620	10.779	8.696	8.632	8.696	8.345	8.919	4,795,145	8.5990	1.87%
2020-07-08	10.70	10.70	10.72	10.50	11.10	1,179,945	12,651,901	10.722	8.536	8.536	8.552	8.377	8.855	1,479,032	8.5542	-2.01%
2020-07-07	10.92	10.92	10.94	10.86	11.26	917,000	10,159,640	11.079	8.712	8.712	8.728	8.664	8.983	1,149,437	8.8388	-2.15%
2020-07-06	11.16	11.10	11.16	10.76	11.22	2,382,000	26,230,600	11.012	8.903	8.855	8.903	8.584	8.951	2,985,778	8.7852	2.01%
2020-07-03	10.94	10.92	10.98	10.50	10.98	870,000	9,393,460	10.797	8.728	8.712	8.760	8.377	8.760	1,090,524	8.6137	2.82%
2020-07-02	10.64	10.64	10.74	10.40	10.76	964,000	10,248,620	10.631	8.488	8.488	8.568	8.297	8.584	1,208,350	8.4815	1.92%
2020-06-30	10.44	10.44	10.48	9.980	10.60	1,369,200	14,043,320	10.257	8.329	8.329	8.361	7.962	8.456	1,716,258	8.1825	3.16%
2020-06-29	10.12	10.06	10.12	9.980	10.40	826,209	8,332,729	10.086	8.074	8.026	8.074	7.962	8.297	1,035,633	8.0460	0.80%
2020-06-26	10.04	10.02	10.04	10.00	10.26	368,800	3,712,888	10.068	8.010	7.994	8.010	7.978	8.185	462,282	8.0317	-0.99%
2020-06-24	10.14	10.12	10.14	10.14	10.44	290,000	2,973,680	10.254	8.090	8.074	8.090	8.090	8.329	363,508	8.1805	-1.55%
2020-06-23	10.30	10.30	10.34	10.24	10.60	382,000	3,957,680	10.360	8.217	8.217	8.249	8.169	8.456	478,828	8.2654	-3.01%
2020-06-22	10.62	10.38	10.62	10.26	10.74	814,000	8,504,080	10.447	8.472	8.281	8.472	8.185	8.568	1,020,329	8.3346	-0.75%
2020-06-19	10.70	10.64	10.70	10.48	10.76	542,046	5,756,769	10.620	8.536	8.488	8.536	8.361	8.584	679,441	8.4728	1.33%
2020-06-18	10.56	10.54	10.60	10.42	10.78	921,000	9,716,940	10.550	8.425	8.409	8.456	8.313	8.600	1,154,451	8.4169	-0.94%
2020-06-17	10.66	10.66	10.70	10.64	11.00	751,000	8,151,650	10.854	8.504	8.504	8.536	8.488	8.776	941,360	8.6594	-1.30%
2020-06-16	10.80	10.70	10.80	10.34	11.02	3,336,000	36,087,380	10.818	8.616	8.536	8.616	8.249	8.792	4,181,594	8.6301	4.55%
2020-06-15	10.56	10.54	10.56	10.34	10.88	1,090,000	11,525,040	10.573	8.241	8.225	8.241	8.069	8.491	1,396,709	8.2516	0.57%
2020-06-12	10.50	10.40	10.50	10.22	10.50	431,000	4,481,600	10.398	8.194	8.116	8.194	7.976	8.194	552,277	8.1148	0.96%
2020-06-11	10.40	10.40	10.42	10.30	10.60	537,000	5,602,560	10.433	8.116	8.116	8.132	8.038	8.272	688,103	8.1420	-2.26%
2020-06-10	10.64	10.64	10.68	10.56	10.76	353,000	3,749,860	10.623	8.304	8.304	8.335	8.241	8.397	452,329	8.2901	-0.56%
2020-06-09	10.70	10.70	10.74	10.52	10.80	835,000	8,885,640	10.642	8.350	8.350	8.382	8.210	8.428	1,069,956	8.3047	1.13%
2020-06-08	10.58	10.58	10.60	10.38	10.90	938,000	9,891,680	10.546	8.257	8.257	8.272	8.101	8.506	1,201,938	8.2298	-1.67%
2020-06-05	10.76	10.72	10.76	10.52	10.86	713,553	7,623,914	10.684	8.397	8.366	8.397	8.210	8.475	914,336	8.3382	1.51%
2020-06-04	10.60	10.60	10.76	10.54	10.92	625,000	6,661,120	10.658	8.272	8.272	8.397	8.225	8.522	800,865	8.3174	-0.93%
2020-06-03	10.70	10.70	10.74	10.66	11.34	1,265,000	13,781,040	10.894	8.350	8.350	8.382	8.319	8.850	1,620,951	8.5018	-5.14%
2020-06-02	11.28	11.28	11.30	10.12	11.52	4,955,730	54,226,778	10.942	8.803	8.803	8.819	7.898	8.990	6,350,194	8.5394	10.59%
2020-06-01	10.20	10.14	10.20	9.490	10.38	1,853,619	18,590,424	10.029	7.960	7.913	7.960	7.406	8.101	2,375,198	7.8269	9.68%
2020-05-29	9.300	9.300	9.380	9.230	9.430	1,504,000	14,011,253	9.3160	7.258	7.258	7.320	7.203	7.359	1,927,202	7.2703	-1.59%
2020-05-28	9.450	9.400	9.450	9.120	9.600	1,534,360	14,332,298	9.3409	7.375	7.336	7.375	7.117	7.492	1,966,105	7.2897	-2.48%
2020-05-27	9.690	9.580	9.690	9.470	9.730	503,000	4,831,930	9.6062	7.562	7.476	7.562	7.390	7.593	644,536	7.4968	0.83%
2020-05-26	9.610	9.570	9.610	9.370	9.870	1,330,150	12,851,453	9.6617	7.500	7.468	7.500	7.312	7.703	1,704,433	7.5400	3.00%
2020-05-25	9.330	9.310	9.360	9.290	9.610	1,126,000	10,576,980	9.3934	7.281	7.266	7.305	7.250	7.500	1,442,839	7.3307	-2.41%
2020-05-22	9.560	9.560	9.600	9.560	9.980	1,185,152	11,522,514	9.7224	7.461	7.461	7.492	7.461	7.788	1,518,635	7.5874	-4.59%
2020-05-21	10.02	9.990	10.02	9.980	10.14	1,011,846	10,143,210	10.025	7.820	7.796	7.820	7.788	7.913	1,296,564	7.8231	0.20%
2020-05-20	10.00	10.00	10.04	10.00	10.28	1,069,553	10,781,235	10.080	7.804	7.804	7.835	7.804	8.023	1,370,508	7.8666	-0.99%
2020-05-19	10.10	10.10	10.14	10.06	10.28	1,072,000	10,839,400	10.111	7.882	7.882	7.913	7.851	8.023	1,373,644	7.8910	0.00%
2020-05-18	10.10	10.06	10.10	9.990	10.20	524,000	5,310,140	10.134	7.882	7.851	7.882	7.796	7.960	671,445	7.9085	1.10%
2020-05-15	9.990	9.980	9.990	9.950	10.22	725,000	7,241,900	9.9888	7.796	7.788	7.796	7.765	7.976	929,004	7.7953	-0.50%
2020-05-14	10.04	10.02	10.04	10.02	10.22	559,000	5,645,070	10.099	7.835	7.820	7.835	7.820	7.976	716,294	7.8809	-1.38%
2020-05-13	10.18	10.18	10.20	10.10	10.34	934,000	9,544,760	10.219	7.945	7.945	7.960	7.882	8.069	1,196,813	7.9751	-1.36%
2020-05-12	10.32	10.30	10.36	10.32	10.58	1,008,588	10,485,364	10.396	8.054	8.038	8.085	8.054	8.257	1,292,389	8.1132	-2.46%
2020-05-11	10.58	10.58	10.60	10.58	10.92	516,000	5,533,840	10.725	8.257	8.257	8.272	8.257	8.522	661,194	8.3695	-1.49%
2020-05-08	10.74	10.68	10.74	10.64	10.80	525,092	5,639,646	10.740	8.382	8.335	8.382	8.304	8.428	672,845	8.3818	0.94%
2020-05-07	10.64	10.64	10.72	10.34	10.88	962,000	10,162,720	10.564	8.304	8.304	8.366	8.069	8.491	1,232,692	8.2443	0.38%
2020-05-06	10.60	10.58	10.60	10.14	10.68	1,450,990	15,096,858	10.405	8.272	8.257	8.272	7.913	8.335	1,859,276	8.1198	2.91%
2020-05-05	10.30	10.30	10.32	10.20	10.50	287,000	2,959,260	10.311	8.038	8.038	8.054	7.960	8.194	367,757	8.0468	-0.39%
2020-05-04	10.34	10.34	10.40	10.20	10.94	331,000	3,439,740	10.392	8.069	8.069	8.116	7.960	8.538	424,138	8.1100	-4.44%
2020-04-29	10.82	10.80	10.82	10.82	11.26	340,000	3,702,290	10.889	8.444	8.428	8.444	8.444	8.787	435,671	8.4979	-2.35%
2020-04-28	11.08	10.98	11.08	11.00	11.26	461,000	5,107,660	11.080	8.647	8.569	8.647	8.584	8.787	590,718	8.6465	2.03%
2020-04-27	10.86	10.86	10.96	10.84	11.10	418,000	4,586,830	10.973	8.475	8.475	8.553	8.460	8.663	535,619	8.5636	-0.55%
2020-04-24	10.92	10.86	10.92	10.56	10.96	764,000	8,248,760	10.797	8.522	8.475	8.522	8.241	8.553	978,978	8.4259	-0.55%
2020-04-23	10.98	10.94	10.98	10.72	11.04	427,045	4,645,929	10.879	8.569	8.538	8.569	8.366	8.616	547,209	8.4902	1.67%
2020-04-22	10.80	10.80	10.82	10.62	10.98	411,000	4,421,780	10.759	8.428	8.428	8.444	8.288	8.569	526,649	8.3961	-1.64%
2020-04-21	10.98	10.96	10.98	10.84	11.22	417,000	4,572,640	10.966	8.569	8.553	8.569	8.460	8.756	534,337	8.5576	-3.35%
2020-04-20	11.36	11.36	11.38	11.24	11.54	263,000	2,993,620	11.383	8.865	8.865	8.881	8.772	9.006	337,004	8.8830	-0.18%
2020-04-17	11.38	11.30	11.38	11.24	11.54	970,000	11,035,640	11.377	8.881	8.819	8.881	8.772	9.006	1,242,943	8.8786	1.61%
2020-04-16	11.20	11.20	11.24	11.14	11.30	565,000	6,336,660	11.215	8.741	8.741	8.772	8.694	8.819	723,982	8.7525	-0.53%
2020-04-15	11.26	11.20	11.26	11.20	11.72	1,124,000	12,877,100	11.457	8.787	8.741	8.787	8.741	9.146	1,440,276	8.9407	-1.05%
2020-04-14	11.38	11.38	11.42	10.94	11.44	1,608,588	18,091,783	11.247	8.881	8.881	8.912	8.538	8.928	2,061,219	8.7772	4.79%
2020-04-09	10.86	10.82	10.86	10.72	11.00	674,000	7,319,220	10.859	8.475	8.444	8.475	8.366	8.584	863,653	8.4747	1.12%
2020-04-08	10.74	10.72	10.74	10.56	10.80	718,598	7,671,315	10.675	8.382	8.366	8.382	8.241	8.428	920,800	8.3311	-0.56%
2020-04-07	10.80	10.74	10.80	10.50	10.98	1,138,046	12,144,389	10.671	8.428	8.382	8.428	8.194	8.569	1,458,274	8.3279	0.00%
2020-04-06	10.80	10.64	10.80	10.52	10.90	899,344	9,703,408	10.789	8.428	8.304	8.428	8.210	8.506	1,152,405	8.4201	0.56%
2020-04-03	10.74	10.70	10.74	10.70	11.00	121,000	1,308,680	10.816	8.382	8.350	8.382	8.350	8.584	155,047	8.4405	-0.56%
2020-04-02	10.80	10.78	10.80	10.78	11.06	545,000	5,957,660	10.932	8.428	8.413	8.428	8.413	8.631	698,354	8.5310	-0.92%
2020-04-01	10.90	10.90	10.94	10.82	11.34	821,000	9,059,140	11.034	8.506	8.506	8.538	8.444	8.850	1,052,016	8.6112	-4.39%
2020-03-31	11.40	11.30	11.40	11.04	11.60	1,897,000	21,473,040	11.320	8.897	8.819	8.897	8.616	9.053	2,430,786	8.8338	-0.87%
2020-03-30	11.50	11.38	11.50	10.76	11.58	2,082,000	23,134,620	11.112	8.975	8.881	8.975	8.397	9.037	2,667,842	8.6717	1.41%
2020-03-27	11.34	11.34	11.36	11.20	11.90	3,138,000	35,614,934	11.350	8.850	8.850	8.865	8.741	9.287	4,020,984	8.8573	0.53%
2020-03-26	11.28	11.26	11.28	11.14	11.78	2,498,000	28,562,720	11.434	8.803	8.787	8.803	8.694	9.193	3,200,898	8.9233	-4.24%
2020-03-25	11.78	11.74	11.78	11.40	12.34	3,305,000	38,598,380	11.679	9.193	9.162	9.193	8.897	9.630	4,234,975	9.1142	-1.83%
2020-03-24	12.00	11.96	12.00	11.52	12.14	1,423,020	16,924,678	11.894	9.365	9.334	9.365	8.990	9.474	1,823,435	9.2818	5.08%
2020-03-23	11.42	11.38	11.42	11.16	11.70	3,031,926	34,598,214	11.411	8.912	8.881	8.912	8.709	9.131	3,885,062	8.9054	-1.55%
2020-03-20	11.60	11.52	11.60	11.54	12.10	1,376,083	16,108,724	11.706	9.053	8.990	9.053	9.006	9.443	1,763,291	9.1356	-2.03%
2020-03-19	11.84	11.84	11.86	11.42	12.10	2,550,688	30,011,892	11.766	9.240	9.240	9.256	8.912	9.443	3,268,411	9.1824	-2.15%
2020-03-18	12.10	12.10	12.22	11.30	12.68	1,505,626	18,307,554	12.159	9.443	9.443	9.537	8.819	9.896	1,929,285	9.4893	-1.63%
2020-03-17	12.30	12.30	12.32	11.54	12.50	3,516,000	42,872,740	12.194	9.599	9.599	9.615	9.006	9.755	4,505,347	9.5160	0.00%
2020-03-16	12.30	12.30	12.32	11.88	12.58	2,637,000	32,180,070	12.203	9.599	9.599	9.615	9.271	9.818	3,379,010	9.5235	-2.84%
2020-03-13	12.66	12.54	12.66	11.86	12.66	1,898,190	23,212,080	12.229	9.880	9.786	9.880	9.256	9.880	2,432,311	9.5432	0.96%
2020-03-12	12.54	12.54	12.56	12.34	12.98	945,000	11,877,980	12.569	9.786	9.786	9.802	9.630	10.13	1,210,908	9.8092	-3.98%
2020-03-11	13.06	12.88	13.06	12.88	13.20	968,041	12,596,024	13.012	10.19	10.05	10.19	10.05	10.30	1,240,433	10.155	0.93%
2020-03-10	12.94	12.82	12.94	12.28	13.14	1,484,873	19,066,605	12.841	10.10	10.00	10.10	9.583	10.25	1,902,693	10.021	5.37%
2020-03-09	12.28	12.28	12.38	12.26	13.20	1,406,000	17,504,300	12.450	9.583	9.583	9.661	9.568	10.30	1,801,626	9.7158	-5.25%
2020-03-06	12.96	12.96	12.98	12.88	13.44	1,168,037	15,330,312	13.125	10.11	10.11	10.13	10.05	10.49	1,496,704	10.243	-2.99%
2020-03-05	13.36	13.34	13.36	12.62	13.40	1,544,440	20,168,332	13.059	10.43	10.41	10.43	9.849	10.46	1,979,021	10.191	7.22%
2020-03-04	12.46	12.46	12.48	12.30	12.66	790,000	9,865,680	12.488	9.724	9.724	9.739	9.599	9.880	1,012,294	9.7459	-1.27%
2020-03-03	12.62	12.62	12.68	12.46	13.08	1,234,000	15,729,168	12.747	9.849	9.849	9.896	9.724	10.21	1,581,228	9.9474	-2.02%
2020-03-02	12.88	12.84	12.88	12.80	13.22	985,688	12,791,236	12.977	10.05	10.02	10.05	9.989	10.32	1,263,045	10.127	-1.68%
2020-02-28	13.10	13.10	13.12	12.78	13.32	3,280,780	42,783,064	13.041	10.22	10.22	10.24	9.974	10.40	4,203,940	10.177	0.46%
2020-02-27	13.04	13.02	13.16	12.96	13.68	507,000	6,658,920	13.134	10.18	10.16	10.27	10.11	10.68	649,662	10.250	-2.40%
2020-02-26	13.36	13.36	13.38	13.08	13.70	660,000	8,802,600	13.337	10.43	10.43	10.44	10.21	10.69	845,714	10.408	-2.05%
2020-02-25	13.64	13.62	13.64	13.50	13.76	626,140	8,554,109	13.662	10.64	10.63	10.64	10.54	10.74	802,326	10.662	0.15%
2020-02-24	13.62	13.56	13.70	13.48	14.08	809,000	11,128,880	13.756	10.63	10.58	10.69	10.52	10.99	1,036,640	10.736	-3.13%
2020-02-21	14.06	14.04	14.08	13.90	14.24	2,530,050	35,715,450	14.117	10.97	10.96	10.99	10.85	11.11	3,241,966	11.017	-0.57%
2020-02-20	14.14	14.10	14.14	13.90	14.18	1,853,000	26,012,750	14.038	11.03	11.00	11.03	10.85	11.07	2,374,405	10.955	1.43%
2020-02-19	13.94	13.94	13.96	13.72	14.28	1,384,000	19,382,320	14.005	10.88	10.88	10.89	10.71	11.14	1,773,436	10.929	-0.43%
2020-02-18	14.00	13.98	14.00	13.98	14.36	1,642,000	23,092,110	14.063	10.93	10.91	10.93	10.91	11.21	2,104,033	10.975	-1.96%
2020-02-17	14.28	14.24	14.28	13.56	14.32	1,747,000	24,738,420	14.161	11.14	11.11	11.14	10.58	11.18	2,238,578	11.051	5.31%
2020-02-14	13.56	13.56	13.62	13.52	13.94	1,973,580	27,082,146	13.722	10.58	10.58	10.63	10.55	10.88	2,528,914	10.709	-1.45%
2020-02-13	13.76	13.68	13.80	13.42	13.80	1,199,000	16,415,460	13.691	10.74	10.68	10.77	10.47	10.77	1,536,380	10.685	0.00%
2020-02-12	13.76	13.64	13.74	13.62	14.10	655,000	9,109,780	13.908	10.74	10.64	10.72	10.63	11.00	839,307	10.854	-1.85%
2020-02-11	14.02	14.00	14.04	13.68	14.50	1,570,000	21,818,420	13.897	10.94	10.93	10.96	10.68	11.32	2,011,773	10.845	2.19%
2020-02-10	13.72	13.72	13.78	13.34	14.00	2,612,000	36,078,814	13.813	10.71	10.71	10.75	10.41	10.93	3,346,976	10.780	0.15%
2020-02-07	13.70	13.68	13.70	12.74	13.70	2,045,038	27,192,651	13.297	10.69	10.68	10.69	9.942	10.69	2,620,480	10.377	5.38%
2020-02-06	13.00	13.00	13.02	12.60	13.06	2,872,000	37,099,620	12.918	10.15	10.15	10.16	9.833	10.19	3,680,136	10.081	4.00%
2020-02-05	12.50	12.44	12.50	11.98	12.50	1,472,000	18,106,000	12.300	9.755	9.708	9.755	9.349	9.755	1,886,198	9.5992	3.82%
2020-02-04	12.04	12.02	12.04	11.50	12.10	1,746,681	20,687,950	11.844	9.396	9.380	9.396	8.975	9.443	2,238,170	9.2432	3.44%
2020-02-03	11.64	11.62	11.66	11.50	12.50	1,128,000	13,201,280	11.703	9.084	9.068	9.100	8.975	9.755	1,445,401	9.1333	-1.19%
2020-01-31	11.78	11.76	11.78	11.60	12.06	468,000	5,491,180	11.733	9.193	9.178	9.193	9.053	9.412	599,688	9.1567	-0.34%
2020-01-30	11.82	11.78	11.82	11.70	12.20	369,000	4,396,240	11.914	9.224	9.193	9.224	9.131	9.521	472,831	9.2977	-2.80%
2020-01-29	12.16	12.12	12.16	12.02	12.86	471,000	5,782,880	12.278	9.490	9.459	9.490	9.380	10.04	603,532	9.5817	-3.34%
2020-01-24	12.58	12.58	12.76	12.30	12.86	359,000	4,503,259	12.544	9.818	9.818	9.958	9.599	10.04	460,017	9.7893	3.28%
2020-01-23	12.18	12.18	12.20	12.08	12.56	374,000	4,584,500	12.258	9.505	9.505	9.521	9.427	9.802	479,238	9.5662	-4.84%
2020-01-22	12.80	12.74	12.80	12.68	12.90	325,920	4,170,811	12.797	9.989	9.942	9.989	9.896	10.07	417,629	9.9869	0.63%
2020-01-21	12.72	12.72	12.78	12.50	13.06	4,531,304	58,338,219	12.875	9.927	9.927	9.974	9.755	10.19	5,806,342	10.047	0.32%
2020-01-20	12.68	12.60	12.68	12.40	12.98	2,308,000	29,474,960	12.771	9.896	9.833	9.896	9.677	10.13	2,957,435	9.9664	2.92%
2020-01-17	12.32	12.30	12.32	12.10	12.48	1,035,000	12,612,260	12.186	9.615	9.599	9.615	9.443	9.739	1,326,233	9.5098	-0.65%
2020-01-16	12.40	12.34	12.40	12.28	12.62	1,318,352	16,399,510	12.439	9.677	9.630	9.677	9.583	9.849	1,689,316	9.7078	0.32%
2020-01-15	12.36	12.32	12.36	12.12	12.48	818,000	10,072,060	12.313	9.646	9.615	9.646	9.459	9.739	1,048,172	9.6092	2.15%
2020-01-14	12.10	12.10	12.12	12.00	12.50	2,323,000	28,109,740	12.101	9.443	9.443	9.459	9.365	9.755	2,976,656	9.4434	-3.20%
2020-01-13	12.50	12.48	12.50	12.32	12.84	2,224,458	27,862,493	12.526	9.755	9.739	9.755	9.615	10.02	2,850,385	9.7750	-2.65%
2020-01-10	12.84	12.80	12.84	12.78	12.94	767,000	9,847,840	12.839	10.02	9.989	10.02	9.974	10.10	982,822	10.020	1.58%
2020-01-09	12.64	12.64	12.72	12.54	13.04	1,266,000	16,075,260	12.698	9.864	9.864	9.927	9.786	10.18	1,622,232	9.9093	0.32%
2020-01-08	12.60	12.60	12.64	12.38	13.04	1,888,118	24,287,383	12.863	9.833	9.833	9.864	9.661	10.18	2,419,405	10.039	-2.17%
2020-01-07	12.88	12.86	12.88	12.26	12.94	2,816,000	36,022,140	12.792	10.05	10.04	10.05	9.568	10.10	3,608,378	9.9829	4.38%
2020-01-06	12.34	12.34	12.36	11.78	12.40	2,151,000	26,057,480	12.114	9.630	9.630	9.646	9.193	9.677	2,756,258	9.4539	1.15%
2020-01-03	12.20	12.14	12.20	12.00	12.30	1,607,000	19,515,480	12.144	9.521	9.474	9.521	9.365	9.599	2,059,185	9.4773	0.33%
2020-01-02	12.16	12.14	12.16	11.54	12.22	1,648,264	19,777,708	11.999	9.490	9.474	9.490	9.006	9.537	2,112,060	9.3642	3.40%
2019-12-31	11.76	11.70	11.76	11.52	11.98	1,973,000	23,254,620	11.786	9.178	9.131	9.178	8.990	9.349	2,528,171	9.1982	2.26%
2019-12-30	11.50	11.48	11.50	11.20	11.90	4,902,000	56,688,720	11.564	8.975	8.959	8.975	8.741	9.287	6,281,346	9.0249	3.05%
2019-12-27	11.16	11.14	11.30	11.04	11.54	6,814,000	76,784,360	11.269	8.709	8.694	8.819	8.616	9.006	8,731,352	8.7941	7.51%
2019-12-24	10.38	10.38	10.40	10.30	10.44	129,000	1,340,080	10.388	8.101	8.101	8.116	8.038	8.147	165,299	8.1070	0.19%
2019-12-23	10.36	10.28	10.36	10.26	10.42	694,224	7,183,140	10.347	8.085	8.023	8.085	8.007	8.132	889,568	8.0749	1.17%
2019-12-20	10.24	10.24	10.36	10.22	10.46	441,000	4,573,180	10.370	7.991	7.991	8.085	7.976	8.163	565,090	8.0928	-0.78%
2019-12-19	10.32	10.30	10.34	10.16	10.32	248,000	2,544,100	10.259	8.054	8.038	8.069	7.929	8.054	317,783	8.0058	1.18%
2019-12-18	10.20	10.18	10.20	10.12	10.24	221,000	2,253,820	10.198	7.960	7.945	7.960	7.898	7.991	283,186	7.9588	0.00%
2019-12-17	10.20	10.12	10.20	10.10	10.30	850,000	8,665,200	10.194	7.960	7.898	7.960	7.882	8.038	1,089,177	7.9557	0.59%
2019-12-16	10.14	10.14	10.16	10.08	10.34	599,000	6,090,180	10.167	7.913	7.913	7.929	7.866	8.069	767,549	7.9346	-1.55%
2019-12-13	10.30	10.26	10.30	10.20	10.50	460,000	4,739,920	10.304	8.038	8.007	8.038	7.960	8.194	589,437	8.0414	-0.19%
2019-12-12	10.32	10.28	10.32	10.04	10.34	417,000	4,286,340	10.279	8.054	8.023	8.054	7.835	8.069	534,337	8.0218	2.58%
2019-12-11	10.06	10.04	10.06	10.00	10.12	173,000	1,738,880	10.051	7.851	7.835	7.851	7.804	7.898	221,679	7.8441	0.40%
2019-12-10	10.02	10.02	10.04	9.930	10.40	1,046,000	10,569,900	10.105	7.820	7.820	7.835	7.749	8.116	1,340,328	7.8861	-2.72%
2019-12-09	10.30	10.30	10.32	10.18	10.60	1,032,000	10,699,174	10.367	8.038	8.038	8.054	7.945	8.272	1,322,389	8.0908	0.19%
2019-12-06	10.28	10.28	10.30	10.28	10.52	501,845	5,206,889	10.376	8.023	8.023	8.038	8.023	8.210	643,056	8.0971	-0.58%
2019-12-05	10.34	10.32	10.34	10.22	10.52	541,000	5,618,480	10.385	8.069	8.054	8.069	7.976	8.210	693,229	8.1048	1.77%
2019-12-04	10.16	10.16	10.22	10.08	10.50	799,000	8,253,540	10.330	7.929	7.929	7.976	7.866	8.194	1,023,826	8.0615	-1.55%
2019-12-03	10.32	10.32	10.38	9.880	10.40	1,698,000	17,373,260	10.232	8.054	8.054	8.101	7.710	8.116	2,175,790	7.9848	2.79%
2019-12-02	10.04	10.02	10.04	9.970	10.22	1,201,000	12,071,800	10.052	7.835	7.820	7.835	7.781	7.976	1,538,943	7.8442	-1.18%
2019-11-29	10.16	10.14	10.16	10.12	10.36	694,000	7,061,820	10.176	7.929	7.913	7.929	7.898	8.085	889,281	7.9410	-0.78%
2019-11-28	10.24	10.22	10.24	10.18	10.42	677,000	6,967,190	10.291	7.991	7.976	7.991	7.945	8.132	867,497	8.0314	0.39%
2019-11-27	10.20	10.16	10.20	10.06	10.22	548,000	5,562,200	10.150	7.960	7.929	7.960	7.851	7.976	702,199	7.9211	1.59%
2019-11-26	10.04	10.04	10.06	9.960	10.12	1,310,000	13,123,080	10.018	7.835	7.835	7.851	7.773	7.898	1,678,613	7.8178	-0.59%
2019-11-25	10.10	10.08	10.10	10.08	10.42	840,340	8,554,200	10.180	7.882	7.866	7.882	7.866	8.132	1,076,798	7.9441	-0.98%
2019-11-22	10.20	10.20	10.24	10.20	10.54	1,276,000	13,175,140	10.325	7.960	7.960	7.991	7.960	8.225	1,635,046	8.0580	-3.23%
2019-11-21	10.54	10.52	10.54	10.46	10.76	811,000	8,541,550	10.532	8.225	8.210	8.225	8.163	8.397	1,039,203	8.2193	-1.86%
2019-11-20	10.74	10.70	10.74	10.68	10.76	453,000	4,851,360	10.709	8.382	8.350	8.382	8.335	8.397	580,467	8.3577	0.19%
2019-11-19	10.72	10.70	10.72	10.58	10.80	811,404	8,688,734	10.708	8.366	8.350	8.366	8.257	8.428	1,039,720	8.3568	0.37%
2019-11-18	10.68	10.68	10.70	10.62	10.82	562,000	6,001,740	10.679	8.335	8.335	8.350	8.288	8.444	720,138	8.3342	-0.19%
2019-11-15	10.70	10.70	10.74	10.56	10.84	788,440	8,449,444	10.717	8.350	8.350	8.382	8.241	8.460	1,010,295	8.3633	0.94%
2019-11-14	10.60	10.58	10.60	10.28	10.62	1,698,000	17,733,900	10.444	8.272	8.257	8.272	8.023	8.288	2,175,790	8.1506	0.00%
2019-11-13	10.60	10.56	10.60	10.50	10.92	1,033,000	10,975,860	10.625	8.272	8.241	8.272	8.194	8.522	1,323,670	8.2920	-2.57%
2019-11-12	10.88	10.88	10.90	10.50	10.92	2,641,000	28,374,030	10.744	8.491	8.491	8.506	8.194	8.522	3,384,136	8.3844	1.68%
2019-11-11	10.70	10.68	10.70	10.58	10.94	1,279,000	13,744,640	10.746	8.350	8.335	8.350	8.257	8.538	1,638,890	8.3866	-1.47%
2019-11-08	10.86	10.84	10.86	10.58	10.94	3,912,000	42,223,740	10.793	8.475	8.460	8.475	8.257	8.538	5,012,775	8.4232	2.26%
2019-11-07	10.62	10.60	10.62	10.34	10.82	1,863,094	19,753,630	10.603	8.288	8.272	8.288	8.069	8.444	2,387,339	8.2743	3.11%
2019-11-06	10.30	10.28	10.30	10.24	10.60	1,845,000	19,071,350	10.337	8.038	8.023	8.038	7.991	8.272	2,364,154	8.0669	-2.46%
2019-11-05	10.56	10.54	10.56	10.52	10.78	1,232,000	13,026,280	10.573	8.241	8.225	8.241	8.210	8.413	1,578,665	8.2515	-0.75%
2019-11-04	10.64	10.62	10.64	10.54	10.78	1,558,000	16,496,380	10.588	8.304	8.288	8.304	8.225	8.413	1,996,397	8.2631	-0.37%
2019-11-01	10.68	10.66	10.68	10.52	10.70	767,000	8,124,050	10.592	8.335	8.319	8.335	8.210	8.350	982,822	8.2660	0.38%
2019-10-31	10.64	10.64	10.68	10.56	10.96	1,027,300	11,053,290	10.760	8.304	8.304	8.335	8.241	8.553	1,316,366	8.3968	-2.56%
2019-10-30	10.92	10.92	10.94	10.76	11.10	1,877,920	20,510,874	10.922	8.522	8.522	8.538	8.397	8.663	2,406,337	8.5237	0.74%
2019-10-29	10.84	10.78	10.84	10.56	10.86	1,923,000	20,574,940	10.699	8.460	8.413	8.460	8.241	8.475	2,464,102	8.3499	0.56%
2019-10-28	10.78	10.78	10.82	10.70	11.00	1,650,000	17,867,440	10.829	8.413	8.413	8.444	8.350	8.584	2,114,284	8.4508	-1.10%
2019-10-25	10.90	10.90	10.92	10.80	11.04	1,496,280	16,301,796	10.895	8.506	8.506	8.522	8.428	8.616	1,917,310	8.5024	-1.62%
2019-10-24	11.08	11.04	11.10	10.48	11.18	2,635,000	28,605,680	10.856	8.647	8.616	8.663	8.179	8.725	3,376,448	8.4721	0.91%
2019-10-23	10.98	10.98	11.00	10.96	11.22	1,005,000	11,161,220	11.106	8.569	8.569	8.584	8.553	8.756	1,287,791	8.6669	-1.96%
2019-10-22	11.92	11.90	11.92	11.68	11.98	1,535,000	18,248,040	11.888	8.741	8.726	8.741	8.565	8.785	2,093,370	8.7171	2.23%
2019-10-21	11.66	11.66	11.68	11.54	11.72	1,676,000	19,537,430	11.657	8.550	8.550	8.565	8.462	8.594	2,285,660	8.5478	0.69%
2019-10-18	11.58	11.58	11.60	11.40	12.08	2,539,040	29,596,477	11.657	8.491	8.491	8.506	8.359	8.858	3,462,639	8.5474	-3.18%
2019-10-17	11.96	11.96	12.04	11.94	12.26	943,000	11,353,050	12.039	8.770	8.770	8.829	8.755	8.990	1,286,025	8.8280	-1.16%
2019-10-16	12.10	12.08	12.12	12.10	12.20	336,000	4,078,760	12.139	8.873	8.858	8.887	8.873	8.946	458,223	8.9013	0.00%
2019-10-15	12.10	12.06	12.10	11.96	12.42	1,106,041	13,381,974	12.099	8.873	8.843	8.873	8.770	9.107	1,508,373	8.8718	-1.63%
2019-10-14	12.30	12.22	12.30	12.16	12.34	457,000	5,599,340	12.252	9.019	8.961	9.019	8.917	9.049	623,238	8.9843	1.65%
2019-10-11	12.10	12.10	12.12	12.06	12.30	941,000	11,447,766	12.166	8.873	8.873	8.887	8.843	9.019	1,283,297	8.9206	0.00%
2019-10-10	12.10	12.10	12.20	11.84	12.30	1,108,681	13,431,453	12.115	8.873	8.873	8.946	8.682	9.019	1,511,974	8.8834	2.20%
2019-10-09	11.84	11.80	11.84	11.62	11.88	612,084	7,165,426	11.707	8.682	8.653	8.682	8.521	8.711	834,735	8.5841	1.54%
2019-10-08	11.66	11.66	11.68	11.56	12.22	1,174,000	13,969,620	11.899	8.550	8.550	8.565	8.477	8.961	1,601,053	8.7253	0.52%
2019-10-04	11.60	11.56	11.60	11.60	11.78	127,000	1,481,140	11.663	8.506	8.477	8.506	8.506	8.638	173,197	8.5517	-0.68%
2019-10-03	11.68	11.66	11.68	11.62	11.90	181,000	2,116,540	11.694	8.565	8.550	8.565	8.521	8.726	246,840	8.5745	-1.02%
2019-10-02	11.80	11.76	11.80	11.76	11.86	102,202	1,205,615	11.796	8.653	8.623	8.653	8.623	8.697	139,379	8.6499	-0.17%
2019-09-30	11.82	11.82	11.90	11.82	12.30	119,000	1,417,100	11.908	8.667	8.667	8.726	8.667	9.019	162,287	8.7320	-0.17%
2019-09-27	11.84	11.82	11.94	11.76	12.12	529,000	6,342,620	11.990	8.682	8.667	8.755	8.623	8.887	721,428	8.7918	-1.99%
2019-09-26	12.08	12.08	12.12	12.02	12.22	662,000	7,997,140	12.080	8.858	8.858	8.887	8.814	8.961	902,808	8.8581	-0.17%
2019-09-25	12.10	12.06	12.10	12.04	12.32	649,000	7,901,720	12.175	8.873	8.843	8.873	8.829	9.034	885,080	8.9277	-1.47%
2019-09-24	12.28	12.28	12.34	12.06	12.50	764,000	9,347,440	12.235	9.005	9.005	9.049	8.843	9.166	1,041,912	8.9714	-0.16%
2019-09-23	12.30	12.24	12.30	12.12	12.54	1,545,000	19,046,720	12.328	9.019	8.975	9.019	8.887	9.195	2,107,008	9.0397	1.65%
2019-09-20	12.10	12.08	12.10	12.06	12.28	1,071,000	12,972,520	12.113	8.873	8.858	8.873	8.843	9.005	1,460,586	8.8817	-0.66%
2019-09-19	12.18	12.08	12.18	12.06	12.40	670,000	8,134,880	12.142	8.931	8.858	8.931	8.843	9.093	913,719	8.9030	-1.14%
2019-09-18	12.32	12.32	12.38	12.18	13.06	1,010,000	12,499,200	12.375	9.034	9.034	9.078	8.931	9.576	1,377,397	9.0745	-0.81%
2019-09-17	12.42	12.40	12.42	12.40	13.06	580,000	7,207,660	12.427	9.107	9.093	9.107	9.093	9.576	790,980	9.1123	0.00%
2019-09-16	12.42	12.40	12.42	12.40	12.80	219,000	2,743,060	12.525	9.107	9.093	9.107	9.093	9.386	298,663	9.1845	-0.48%
2019-09-13	12.48	12.38	12.48	12.40	12.60	50,000	624,320	12.486	9.151	9.078	9.151	9.093	9.239	68,188	9.1559	-0.48%
2019-09-12	12.54	12.50	12.54	12.32	12.82	335,000	4,150,160	12.389	9.195	9.166	9.195	9.034	9.400	456,859	9.0841	1.46%
2019-09-11	12.36	12.36	12.40	12.34	12.76	1,008,000	12,620,060	12.520	9.063	9.063	9.093	9.049	9.356	1,374,669	9.1804	-3.29%
2019-09-10	12.78	12.72	12.78	12.74	13.02	467,000	5,993,020	12.833	9.371	9.327	9.371	9.342	9.547	636,875	9.4100	-1.99%
2019-09-09	13.04	13.00	13.04	12.96	13.18	212,000	2,765,840	13.046	9.562	9.532	9.562	9.503	9.664	289,117	9.5665	-1.21%
2019-09-06	13.20	13.14	13.20	13.00	13.24	174,000	2,291,460	13.169	9.679	9.635	9.679	9.532	9.708	237,294	9.6566	1.38%
2019-09-05	13.02	13.02	13.10	12.96	13.28	734,000	9,617,480	13.103	9.547	9.547	9.606	9.503	9.738	1,000,999	9.6079	0.31%
2019-09-04	12.98	12.92	12.98	12.58	13.00	399,651	5,122,791	12.818	9.518	9.474	9.518	9.225	9.532	545,028	9.3991	1.56%
2019-09-03	12.78	12.76	12.80	12.76	13.02	508,000	6,509,780	12.815	9.371	9.356	9.386	9.356	9.547	692,790	9.3965	-1.39%
2019-09-02	12.96	12.96	13.08	12.96	13.18	209,000	2,727,900	13.052	9.503	9.503	9.591	9.503	9.664	285,026	9.5707	-2.26%
2019-08-30	13.26	13.18	13.28	12.98	13.26	500,000	6,585,360	13.171	9.723	9.664	9.738	9.518	9.723	681,879	9.6577	1.69%
2019-08-29	13.04	13.04	13.10	12.68	13.14	494,900	6,420,480	12.973	9.562	9.562	9.606	9.298	9.635	674,924	9.5129	2.03%
2019-08-28	12.78	12.76	12.78	12.50	12.86	1,100,000	13,966,530	12.697	9.371	9.356	9.371	9.166	9.430	1,500,135	9.3102	1.43%
2019-08-27	12.60	12.56	12.60	12.40	12.74	1,359,349	17,022,250	12.522	9.239	9.210	9.239	9.093	9.342	1,853,824	9.1822	0.48%
2019-08-26	12.54	12.54	12.62	12.12	12.66	1,018,000	12,691,660	12.467	9.195	9.195	9.254	8.887	9.283	1,388,307	9.1418	-0.32%
2019-08-23	12.58	12.50	12.58	12.30	12.58	1,255,000	15,551,643	12.392	9.225	9.166	9.225	9.019	9.225	1,711,518	9.0865	1.78%
2019-08-22	12.36	12.34	12.36	12.10	12.36	1,523,000	18,676,620	12.263	9.063	9.049	9.063	8.873	9.063	2,077,005	8.9921	2.32%
2019-08-21	12.08	12.06	12.08	11.96	12.20	770,000	9,322,400	12.107	8.858	8.843	8.858	8.770	8.946	1,050,094	8.8777	-1.15%
2019-08-20	12.22	12.22	12.24	12.20	12.40	554,997	6,814,213	12.278	8.961	8.961	8.975	8.946	9.093	756,882	9.0030	-1.45%
2019-08-19	12.40	12.40	12.44	12.38	12.74	940,000	11,749,830	12.500	9.093	9.093	9.122	9.078	9.342	1,281,933	9.1657	-1.27%
2019-08-16	12.56	12.54	12.56	12.30	12.56	403,560	5,014,590	12.426	9.210	9.195	9.210	9.019	9.210	550,359	9.1115	1.62%
2019-08-15	12.36	12.36	12.38	11.96	12.38	811,050	9,901,336	12.208	9.063	9.063	9.078	8.770	9.078	1,106,077	8.9518	-1.59%
2019-08-14	12.56	12.56	12.60	12.06	12.66	1,296,000	16,219,360	12.515	9.210	9.210	9.239	8.843	9.283	1,767,432	9.1768	0.00%
2019-08-13	12.56	12.56	12.58	12.48	12.70	2,492,751	31,389,427	12.592	9.210	9.210	9.225	9.151	9.312	3,399,512	9.2335	-0.32%
2019-08-12	12.60	12.60	12.64	12.30	12.80	1,042,000	13,156,140	12.626	9.239	9.239	9.269	9.019	9.386	1,421,037	9.2581	-0.47%
2019-08-09	12.66	12.66	12.68	12.42	12.90	1,015,170	12,812,358	12.621	9.283	9.283	9.298	9.107	9.459	1,384,447	9.2545	-1.86%
2019-08-08	12.90	12.82	12.90	11.80	13.02	3,701,590	46,187,812	12.478	9.459	9.400	9.459	8.653	9.547	5,048,077	9.1496	5.56%
2019-08-07	12.22	12.16	12.22	12.00	12.28	116,000	1,404,840	12.111	8.961	8.917	8.961	8.799	9.005	158,196	8.8804	0.49%
2019-08-06	12.16	12.10	12.16	11.72	12.20	698,000	8,338,940	11.947	8.917	8.873	8.917	8.594	8.946	951,904	8.7603	0.33%
2019-08-05	12.12	12.12	12.30	12.12	12.60	745,000	9,181,180	12.324	8.887	8.887	9.019	8.887	9.239	1,016,000	9.0366	-6.05%
2019-08-02	12.90	12.82	12.90	12.48	12.94	782,000	9,969,740	12.749	9.459	9.400	9.459	9.151	9.488	1,066,460	9.3484	1.57%
2019-08-01	12.70	12.70	12.74	12.70	13.20	332,000	4,241,340	12.775	9.312	9.312	9.342	9.312	9.679	452,768	9.3676	-1.85%
2019-07-31	12.94	12.92	13.04	12.80	13.20	237,000	3,069,000	12.949	9.488	9.474	9.562	9.386	9.679	323,211	9.4953	-1.37%
2019-07-30	13.12	13.12	13.18	12.96	13.20	965,604	12,564,048	13.012	9.620	9.620	9.664	9.503	9.679	1,316,851	9.5410	0.92%
2019-07-29	13.00	13.00	13.02	12.96	13.20	676,000	8,801,240	13.020	9.532	9.532	9.547	9.503	9.679	921,901	9.5468	-1.52%
2019-07-26	13.20	13.18	13.22	13.14	13.30	492,500	6,503,151	13.204	9.679	9.664	9.694	9.635	9.752	671,651	9.6823	-1.20%
2019-07-25	13.36	13.26	13.36	13.24	13.50	315,000	4,195,800	13.320	9.796	9.723	9.796	9.708	9.899	429,584	9.7671	-0.30%
2019-07-24	13.40	13.30	13.40	13.26	13.44	427,510	5,693,441	13.318	9.826	9.752	9.826	9.723	9.855	583,021	9.7654	0.75%
2019-07-23	13.30	13.24	13.30	13.20	13.52	334,500	4,447,770	13.297	9.752	9.708	9.752	9.679	9.914	456,177	9.7501	0.00%
2019-07-22	13.30	13.28	13.40	13.24	13.60	274,000	3,660,080	13.358	9.752	9.738	9.826	9.708	9.972	373,670	9.7950	-0.75%
2019-07-19	13.40	13.34	13.40	13.34	13.44	507,000	6,790,110	13.393	9.826	9.782	9.826	9.782	9.855	691,426	9.8204	0.00%
2019-07-18	13.40	13.38	13.40	13.20	13.60	566,000	7,584,446	13.400	9.826	9.811	9.826	9.679	9.972	771,888	9.8258	0.00%
2019-07-17	13.40	13.40	13.58	13.32	13.68	807,000	10,875,400	13.476	9.826	9.826	9.958	9.767	10.03	1,100,553	9.8818	-1.47%
2019-07-16	13.60	13.60	13.64	13.56	13.78	182,000	2,480,580	13.630	9.972	9.972	10.00	9.943	10.10	248,204	9.9941	-0.58%
2019-07-15	13.68	13.58	13.68	13.46	13.68	117,000	1,592,540	13.612	10.03	9.958	10.03	9.870	10.03	159,560	9.9808	0.88%
2019-07-12	13.56	13.52	13.56	13.40	13.68	474,000	6,430,420	13.566	9.943	9.914	9.943	9.826	10.03	646,422	9.9477	1.35%
2019-07-11	13.38	13.34	13.50	13.32	13.60	654,573	8,780,701	13.414	9.811	9.782	9.899	9.767	9.972	892,680	9.8363	-1.47%
2019-07-10	13.58	13.58	13.60	13.36	13.80	953,000	12,964,458	13.604	9.958	9.958	9.972	9.796	10.12	1,299,662	9.9753	-0.73%
2019-07-09	13.68	13.66	13.68	13.48	13.78	290,460	3,978,286	13.697	10.03	10.02	10.03	9.884	10.10	396,117	10.043	0.59%
2019-07-08	13.60	13.56	13.60	13.52	13.74	456,600	6,209,752	13.600	9.972	9.943	9.972	9.914	10.08	622,692	9.9724	-0.73%
2019-07-05	13.70	13.62	13.70	13.60	13.76	384,000	5,253,160	13.680	10.05	9.987	10.05	9.972	10.09	523,683	10.031	0.74%
2019-07-04	13.60	13.60	13.68	13.22	14.22	1,738,000	23,376,660	13.450	9.972	9.972	10.03	9.694	10.43	2,370,213	9.8627	-1.88%
2019-07-03	13.86	13.86	13.90	13.86	14.22	559,000	7,816,080	13.982	10.16	10.16	10.19	10.16	10.43	762,341	10.253	-3.08%
2019-07-02	14.30	14.20	14.30	14.08	14.54	841,000	11,953,340	14.213	10.49	10.41	10.49	10.32	10.66	1,146,921	10.422	2.00%
2019-06-28	14.02	13.90	14.04	13.86	14.20	324,500	4,561,740	14.058	10.28	10.19	10.30	10.16	10.41	442,540	10.308	-0.71%
2019-06-27	14.12	14.12	14.18	14.00	14.60	269,000	3,804,020	14.141	10.35	10.35	10.40	10.27	10.71	366,851	10.369	0.14%
2019-06-26	14.10	14.10	14.22	13.98	14.60	285,000	4,034,440	14.156	10.34	10.34	10.43	10.25	10.71	388,671	10.380	-0.70%
2019-06-25	14.20	14.20	14.26	14.02	14.38	550,000	7,820,420	14.219	10.41	10.41	10.46	10.28	10.54	750,067	10.426	-2.87%
2019-06-24	14.62	14.48	14.66	14.36	14.62	183,000	2,654,080	14.503	10.72	10.62	10.75	10.53	10.72	249,568	10.635	1.11%
2019-06-21	14.46	14.44	14.46	14.40	14.58	671,540	9,721,308	14.476	10.60	10.59	10.60	10.56	10.69	915,819	10.615	-0.69%
2019-06-20	14.56	14.56	14.68	14.12	14.76	963,600	13,963,354	14.491	10.68	10.68	10.76	10.35	10.82	1,314,118	10.626	3.70%
2019-06-19	14.04	14.04	14.10	14.00	15.00	561,000	7,980,680	14.226	10.30	10.30	10.34	10.27	11.00	765,069	10.431	-0.85%
2019-06-18	14.16	14.16	14.24	14.12	14.26	115,000	1,631,830	14.190	10.38	10.38	10.44	10.35	10.46	156,832	10.405	1.14%
2019-06-17	14.00	13.84	14.14	13.84	14.10	198,000	2,770,200	13.991	10.27	10.15	10.37	10.15	10.34	270,024	10.259	1.30%
2019-06-14	13.82	13.78	13.88	13.78	14.18	560,000	7,752,600	13.844	10.13	10.10	10.18	10.10	10.40	763,705	10.151	-0.86%
2019-06-13	13.94	13.92	13.94	13.88	14.08	572,000	7,965,280	13.925	10.22	10.21	10.22	10.18	10.32	780,070	10.211	-0.43%
2019-06-12	14.00	14.00	14.16	13.86	14.18	497,000	6,973,618	14.031	10.27	10.27	10.38	10.16	10.40	677,788	10.289	-1.41%
2019-06-11	14.20	14.04	14.26	13.98	14.26	361,000	5,098,100	14.122	10.41	10.30	10.46	10.25	10.46	492,317	10.355	1.28%
2019-06-10	14.02	13.96	14.18	13.92	14.28	471,785	6,634,141	14.062	10.28	10.24	10.40	10.21	10.47	643,401	10.311	-0.43%
2019-06-06	14.08	13.90	14.08	13.88	14.40	225,000	3,181,720	14.141	10.32	10.19	10.32	10.18	10.56	306,846	10.369	-1.26%
2019-06-05	14.26	14.26	14.40	14.22	14.78	259,000	3,728,140	14.394	10.46	10.46	10.56	10.43	10.84	353,214	10.555	-2.46%
2019-06-04	14.62	14.42	14.88	14.42	14.88	316,000	4,611,620	14.594	10.72	10.57	10.91	10.57	10.91	430,948	10.701	-0.81%
2019-06-03	14.74	14.34	14.74	14.34	15.00	232,000	3,375,300	14.549	10.81	10.52	10.81	10.52	11.00	316,392	10.668	1.66%
2019-05-31	14.50	14.40	14.50	14.44	14.94	412,170	5,994,195	14.543	10.63	10.56	10.63	10.59	10.96	562,101	10.664	-0.55%
2019-05-30	14.58	14.58	14.68	14.56	14.98	127,000	1,875,700	14.769	10.69	10.69	10.76	10.68	10.98	173,197	10.830	-1.88%
2019-05-29	14.86	14.86	15.00	14.82	15.10	273,000	4,081,380	14.950	10.90	10.90	11.00	10.87	11.07	372,306	10.962	-1.46%
2019-05-28	15.08	15.02	15.08	14.70	15.10	1,013,000	15,132,200	14.938	11.06	11.01	11.06	10.78	11.07	1,381,488	10.954	3.29%
2019-05-27	14.60	14.48	14.60	14.16	14.82	520,000	7,514,940	14.452	10.71	10.62	10.71	10.38	10.87	709,155	10.597	0.55%
2019-05-24	14.52	14.20	14.52	14.04	14.52	408,000	5,791,430	14.195	10.65	10.41	10.65	10.30	10.65	556,414	10.408	2.98%
2019-05-23	14.10	14.02	14.10	14.02	14.34	491,000	6,961,942	14.179	10.34	10.28	10.34	10.28	10.52	669,606	10.397	-1.67%
2019-05-22	14.34	14.34	14.40	14.16	14.48	530,000	7,592,660	14.326	10.52	10.52	10.56	10.38	10.62	722,792	10.505	0.28%
2019-05-21	14.30	14.30	14.38	14.12	14.48	663,000	9,496,360	14.323	10.49	10.49	10.54	10.35	10.62	904,172	10.503	0.00%
2019-05-20	14.30	14.30	14.42	14.20	14.74	702,000	10,088,710	14.371	10.49	10.49	10.57	10.41	10.81	957,359	10.538	-4.16%
2019-05-17	14.92	14.56	14.94	14.54	14.96	359,000	5,321,900	14.824	10.94	10.68	10.96	10.66	10.97	489,589	10.870	1.91%
2019-05-16	14.64	14.56	14.64	14.50	15.00	287,000	4,209,060	14.666	10.74	10.68	10.74	10.63	11.00	391,399	10.754	0.97%
2019-05-15	14.50	14.50	14.62	14.42	14.70	352,115	5,117,291	14.533	10.63	10.63	10.72	10.57	10.78	480,200	10.657	0.69%
2019-05-14	14.40	14.36	14.40	14.06	14.94	559,000	8,128,940	14.542	10.56	10.53	10.56	10.31	10.96	762,341	10.663	-2.44%
2019-05-10	14.76	14.64	14.76	14.22	14.80	524,000	7,640,600	14.581	10.82	10.74	10.82	10.43	10.85	714,610	10.692	2.22%
2019-05-09	14.44	14.44	14.50	14.30	14.90	778,000	11,236,540	14.443	10.59	10.59	10.63	10.49	10.93	1,061,004	10.590	-2.37%
2019-05-08	15.02	15.02	15.10	14.80	15.30	459,000	6,864,660	14.956	10.85	10.85	10.90	10.69	11.05	635,700	10.799	-1.96%
2019-05-07	15.32	15.26	15.32	15.14	15.40	277,000	4,232,220	15.279	11.06	11.02	11.06	10.93	11.12	383,636	11.032	0.26%
2019-05-06	15.28	15.24	15.28	14.60	15.38	1,410,472	21,296,956	15.099	11.03	11.00	11.03	10.54	11.10	1,953,457	10.902	2.14%
2019-05-03	14.96	14.96	15.04	14.80	15.00	45,736	683,972	14.955	10.80	10.80	10.86	10.69	10.83	63,343	10.798	0.00%
2019-05-02	14.96	14.86	14.96	14.74	15.16	122,000	1,814,140	14.870	10.80	10.73	10.80	10.64	10.95	168,966	10.737	0.67%
2019-04-30	14.86	14.86	14.98	14.54	15.02	208,000	3,084,820	14.831	10.73	10.73	10.82	10.50	10.85	288,073	10.708	0.95%
2019-04-29	14.72	14.72	14.76	14.38	14.98	489,650	7,138,056	14.578	10.63	10.63	10.66	10.38	10.82	678,149	10.526	-0.67%
2019-04-26	14.82	14.80	14.86	14.64	14.94	404,596	5,992,031	14.810	10.70	10.69	10.73	10.57	10.79	560,352	10.693	0.00%
2019-04-25	14.82	14.82	14.86	14.78	15.46	763,000	11,565,010	15.157	10.70	10.70	10.73	10.67	11.16	1,056,730	10.944	-1.98%
2019-04-24	15.12	15.00	15.12	14.84	15.20	330,000	4,961,721	15.036	10.92	10.83	10.92	10.72	10.97	457,039	10.856	-0.66%
2019-04-23	15.22	15.12	15.24	14.88	15.38	480,000	7,269,040	15.144	10.99	10.92	11.00	10.74	11.10	664,784	10.934	1.06%
2019-04-18	15.06	15.00	15.08	14.92	15.48	585,000	8,880,780	15.181	10.87	10.83	10.89	10.77	11.18	810,206	10.961	-0.92%
2019-04-17	15.20	15.20	15.22	15.12	15.70	264,000	4,047,260	15.331	10.97	10.97	10.99	10.92	11.34	365,631	11.069	-2.19%
2019-04-16	15.54	15.52	15.56	15.00	15.74	719,000	11,101,050	15.440	11.22	11.21	11.23	10.83	11.36	995,791	11.148	2.64%
2019-04-15	15.14	15.14	15.18	15.04	15.40	481,000	7,306,360	15.190	10.93	10.93	10.96	10.86	11.12	666,169	10.968	-0.26%
2019-04-12	15.18	15.08	15.18	14.78	15.38	338,000	5,088,600	15.055	10.96	10.89	10.96	10.67	11.10	468,119	10.870	0.26%
2019-04-11	15.14	15.10	15.14	15.06	15.38	302,340	4,589,213	15.179	10.93	10.90	10.93	10.87	11.10	418,731	10.960	0.00%
2019-04-10	15.14	15.14	15.20	14.96	15.32	548,000	8,296,400	15.139	10.93	10.93	10.97	10.80	11.06	758,962	10.931	-0.79%
2019-04-09	15.26	15.16	15.26	14.74	15.26	757,843	11,449,287	15.108	11.02	10.95	11.02	10.64	11.02	1,049,587	10.908	3.25%
2019-04-08	14.78	14.78	14.82	14.78	15.06	379,000	5,643,500	14.891	10.67	10.67	10.70	10.67	10.87	524,902	10.752	-1.73%
2019-04-04	15.04	15.04	15.12	15.00	15.40	352,000	5,321,400	15.118	10.86	10.86	10.92	10.83	11.12	487,508	10.916	-2.46%
2019-04-03	15.42	15.34	15.44	15.04	15.48	680,000	10,402,480	15.298	11.13	11.08	11.15	10.86	11.18	941,777	11.046	2.39%
2019-04-02	15.06	15.06	15.10	14.68	15.56	762,000	11,455,480	15.033	10.87	10.87	10.90	10.60	11.23	1,055,345	10.855	3.15%
2019-04-01	14.60	14.54	14.60	14.34	14.86	403,000	5,915,800	14.679	10.54	10.50	10.54	10.35	10.73	558,142	10.599	1.53%
2019-03-29	14.38	14.38	14.44	14.36	14.80	563,000	8,190,060	14.547	10.38	10.38	10.43	10.37	10.69	779,736	10.504	-2.84%
2019-03-28	14.80	14.70	14.80	14.64	15.00	213,000	3,159,980	14.836	10.69	10.61	10.69	10.57	10.83	294,998	10.712	0.00%
2019-03-27	14.80	14.80	14.84	14.54	14.90	682,100	10,023,532	14.695	10.69	10.69	10.72	10.50	10.76	944,686	10.610	0.14%
2019-03-26	14.78	14.68	14.78	14.38	14.98	731,700	10,839,522	14.814	10.67	10.60	10.67	10.38	10.82	1,013,380	10.696	1.93%
2019-03-25	14.50	14.50	14.52	14.38	14.64	948,700	13,796,474	14.543	10.47	10.47	10.48	10.38	10.57	1,313,918	10.500	-0.41%
2019-03-22	14.56	14.46	14.56	14.42	14.96	718,846	10,439,773	14.523	10.51	10.44	10.51	10.41	10.80	995,578	10.486	-0.55%
2019-03-21	14.64	14.50	14.64	14.42	14.74	754,000	11,014,760	14.608	10.57	10.47	10.57	10.41	10.64	1,044,265	10.548	0.83%
2019-03-20	14.52	14.50	14.52	14.30	15.20	654,000	9,561,460	14.620	10.48	10.47	10.48	10.33	10.97	905,768	10.556	-2.81%
2019-03-19	14.94	14.90	14.94	14.84	15.20	913,530	13,767,050	15.070	10.79	10.76	10.79	10.72	10.97	1,265,209	10.881	-1.06%
2019-03-18	15.10	15.04	15.10	14.66	15.24	1,445,155	21,623,386	14.963	10.90	10.86	10.90	10.59	11.00	2,001,492	10.804	-0.13%
2019-03-15	15.12	15.10	15.12	15.02	15.46	6,949,000	105,122,700	15.128	10.92	10.90	10.92	10.85	11.16	9,624,135	10.923	-2.07%
2019-03-14	15.44	15.32	15.44	15.28	15.54	1,198,000	18,511,060	15.452	11.15	11.06	11.15	11.03	11.22	1,659,190	11.157	-0.13%
2019-03-13	15.46	15.46	15.58	15.20	15.86	1,549,000	23,969,940	15.475	11.16	11.16	11.25	10.97	11.45	2,145,314	11.173	-1.15%
2019-03-12	15.64	15.64	15.68	14.64	15.84	3,273,000	50,261,666	15.357	11.29	11.29	11.32	10.57	11.44	4,532,996	11.088	9.52%
2019-03-11	14.28	14.20	14.28	13.52	14.30	2,764,000	38,268,600	13.845	10.31	10.25	10.31	9.762	10.33	3,828,048	9.9969	7.85%
2019-03-08	13.24	13.24	13.30	13.24	13.60	2,076,000	27,756,660	13.370	9.560	9.560	9.603	9.560	9.820	2,875,191	9.6538	-1.19%
2019-03-07	13.40	13.38	13.40	13.28	14.14	1,697,000	22,871,415	13.478	9.675	9.661	9.675	9.589	10.21	2,350,289	9.7313	-3.18%
2019-03-06	13.84	13.80	13.84	13.66	14.08	765,000	10,616,207	13.877	9.993	9.964	9.993	9.863	10.17	1,059,500	10.020	-1.28%
2019-03-05	14.02	14.00	14.02	13.84	14.12	1,642,000	22,999,760	14.007	10.12	10.11	10.12	9.993	10.20	2,274,116	10.114	0.29%
2019-03-04	13.98	13.98	14.02	13.60	14.10	1,074,581	14,895,316	13.862	10.09	10.09	10.12	9.820	10.18	1,488,259	10.009	1.16%
2019-03-01	13.82	13.78	13.82	13.52	13.88	1,705,000	23,401,400	13.725	9.979	9.950	9.979	9.762	10.02	2,361,368	9.9101	2.07%
2019-02-28	13.54	13.54	13.58	13.40	13.80	1,009,560	13,732,523	13.603	9.776	9.776	9.805	9.675	9.964	1,398,207	9.8215	-0.88%
2019-02-27	13.66	13.58	13.66	13.46	13.78	1,612,029	21,947,589	13.615	9.863	9.805	9.863	9.719	9.950	2,232,607	9.8305	1.49%
2019-02-26	13.46	13.42	13.46	13.40	13.72	1,165,000	15,798,500	13.561	9.719	9.690	9.719	9.675	9.906	1,613,486	9.7915	-1.61%
2019-02-25	13.68	13.66	13.68	13.62	14.00	950,570	13,056,772	13.736	9.877	9.863	9.877	9.834	10.11	1,316,508	9.9177	-1.72%
2019-02-22	13.92	13.92	13.96	13.86	14.18	640,000	8,938,300	13.966	10.05	10.05	10.08	10.01	10.24	886,379	10.084	-1.83%
2019-02-21	14.18	14.16	14.18	14.10	14.24	375,000	5,317,600	14.180	10.24	10.22	10.24	10.18	10.28	519,363	10.239	0.28%
2019-02-20	14.14	14.14	14.16	14.02	14.24	674,000	9,546,610	14.164	10.21	10.21	10.22	10.12	10.28	933,468	10.227	-1.67%
2019-02-19	14.38	14.30	14.40	14.28	14.54	412,000	5,934,950	14.405	10.38	10.33	10.40	10.31	10.50	570,606	10.401	0.14%
2019-02-18	14.36	14.34	14.44	14.22	14.66	1,080,000	15,656,060	14.496	10.37	10.35	10.43	10.27	10.59	1,495,764	10.467	0.70%
2019-02-15	14.26	14.26	14.28	14.00	14.48	538,000	7,647,280	14.214	10.30	10.30	10.31	10.11	10.46	745,112	10.263	-1.79%
2019-02-14	14.52	14.42	14.52	13.78	14.52	1,268,300	18,258,336	14.396	10.48	10.41	10.48	9.950	10.48	1,756,553	10.394	1.26%
2019-02-13	14.34	14.30	14.48	14.14	14.50	603,000	8,636,514	14.323	10.35	10.33	10.46	10.21	10.47	835,135	10.341	-1.10%
2019-02-12	14.50	14.40	14.50	13.88	14.50	730,000	10,457,454	14.325	10.47	10.40	10.47	10.02	10.47	1,011,026	10.343	1.26%
2019-02-11	14.32	14.30	14.38	13.74	14.44	1,169,740	16,561,563	14.158	10.34	10.33	10.38	9.921	10.43	1,620,051	10.223	1.42%
2019-02-08	14.12	14.08	14.14	13.66	14.14	163,000	2,281,700	13.998	10.20	10.17	10.21	9.863	10.21	225,750	10.107	0.86%
2019-02-04	14.00	13.98	14.00	13.72	14.08	111,000	1,547,281	13.940	10.11	10.09	10.11	9.906	10.17	153,731	10.065	0.29%
2019-02-01	13.96	13.92	13.96	13.66	14.14	480,000	6,697,951	13.954	10.08	10.05	10.08	9.863	10.21	664,784	10.075	1.16%
2019-01-31	13.80	13.72	13.80	13.66	13.86	327,000	4,502,928	13.770	9.964	9.906	9.964	9.863	10.01	452,884	9.9428	1.47%
2019-01-30	13.60	13.60	13.64	13.42	13.80	444,000	6,033,780	13.590	9.820	9.820	9.849	9.690	9.964	614,925	9.8122	-1.73%
2019-01-29	13.84	13.68	13.84	13.24	13.84	836,000	11,400,590	13.637	9.993	9.877	9.993	9.560	9.993	1,157,832	9.8465	2.98%
2019-01-28	13.44	13.36	13.44	13.08	13.62	967,440	12,922,096	13.357	9.704	9.646	9.704	9.444	9.834	1,339,872	9.6443	-0.44%
2019-01-25	13.50	13.50	13.58	13.10	13.74	1,270,000	17,251,230	13.584	9.748	9.748	9.805	9.459	9.921	1,758,908	9.8079	2.27%
2019-01-24	13.20	13.18	13.20	12.80	13.38	1,113,000	14,558,600	13.081	9.531	9.516	9.531	9.242	9.661	1,541,468	9.4446	-0.90%
2019-01-23	13.32	13.28	13.34	13.08	13.38	280,000	3,685,980	13.164	9.618	9.589	9.632	9.444	9.661	387,791	9.5051	0.91%
2019-01-22	13.20	13.14	13.22	13.10	13.44	371,000	4,922,520	13.268	9.531	9.488	9.545	9.459	9.704	513,823	9.5802	-0.75%
2019-01-21	13.30	13.30	13.34	13.30	13.48	656,000	8,778,160	13.381	9.603	9.603	9.632	9.603	9.733	908,538	9.6618	-0.45%
2019-01-18	13.36	13.34	13.44	13.00	13.50	567,000	7,552,820	13.321	9.646	9.632	9.704	9.387	9.748	785,276	9.6180	2.93%
2019-01-17	12.98	12.98	13.00	12.84	13.20	667,000	8,690,710	13.030	9.372	9.372	9.387	9.271	9.531	923,773	9.4078	0.31%
2019-01-16	12.94	12.94	12.96	12.64	13.26	670,000	8,704,020	12.991	9.343	9.343	9.358	9.127	9.574	927,928	9.3801	2.86%
2019-01-15	12.58	12.58	12.60	12.26	12.66	300,000	3,751,140	12.504	9.083	9.083	9.098	8.852	9.141	415,490	9.0282	1.29%
2019-01-14	12.42	12.40	12.42	12.14	12.62	291,000	3,623,220	12.451	8.968	8.953	8.968	8.766	9.112	403,025	8.9901	-0.64%
2019-01-11	12.50	12.50	12.54	12.12	12.64	675,040	8,367,338	12.395	9.025	9.025	9.054	8.751	9.127	934,908	8.9499	2.12%
2019-01-10	12.24	12.24	12.28	11.92	12.30	937,000	11,380,540	12.146	8.838	8.838	8.867	8.607	8.881	1,297,714	8.7697	2.34%
2019-01-09	11.96	11.92	11.96	11.90	12.34	1,113,570	13,336,349	11.976	8.636	8.607	8.636	8.592	8.910	1,542,258	8.6473	0.67%
2019-01-08	11.88	11.86	11.92	11.76	12.08	325,000	3,869,200	11.905	8.578	8.563	8.607	8.491	8.722	450,114	8.5960	-1.00%
2019-01-07	12.00	11.98	12.00	11.84	12.16	1,405,000	16,857,290	11.998	8.664	8.650	8.664	8.549	8.780	1,945,878	8.6631	1.87%
2019-01-04	11.78	11.78	11.80	11.74	12.12	828,000	9,771,820	11.802	8.506	8.506	8.520	8.477	8.751	1,146,753	8.5213	0.00%
2019-01-03	11.78	11.76	11.80	11.76	12.14	348,999	4,161,167	11.923	8.506	8.491	8.520	8.491	8.766	483,352	8.6090	-2.64%
2019-01-02	12.10	12.10	12.16	12.02	12.50	375,000	4,555,520	12.148	8.737	8.737	8.780	8.679	9.025	519,363	8.7714	-1.79%
2018-12-31	12.32	12.32	12.36	12.22	12.58	346,000	4,288,720	12.395	8.896	8.896	8.924	8.823	9.083	479,199	8.9498	0.16%
2018-12-28	12.30	12.30	12.32	12.24	12.46	219,000	2,696,629	12.313	8.881	8.881	8.896	8.838	8.997	303,308	8.8907	-0.81%
2018-12-27	12.40	12.40	12.48	12.40	12.70	95,000	1,187,980	12.505	8.953	8.953	9.011	8.953	9.170	131,572	9.0291	-2.36%
2018-12-24	12.70	12.70	12.78	12.52	12.78	159,000	2,019,940	12.704	9.170	9.170	9.228	9.040	9.228	220,210	9.1728	-0.94%
2018-12-21	12.82	12.82	12.88	12.44	12.96	616,000	7,806,500	12.673	9.257	9.257	9.300	8.982	9.358	853,140	9.1503	0.94%
2018-12-20	12.70	12.62	12.70	12.56	12.86	263,500	3,328,050	12.630	9.170	9.112	9.170	9.069	9.285	364,939	9.1195	-1.09%
2018-12-19	12.84	12.84	12.90	12.46	12.98	1,480,000	18,986,420	12.829	9.271	9.271	9.314	8.997	9.372	2,049,751	9.2628	3.22%
2018-12-18	12.44	12.38	12.44	12.36	13.04	943,000	11,869,400	12.587	8.982	8.939	8.982	8.924	9.415	1,306,024	9.0882	-2.20%
2018-12-17	12.72	12.70	12.74	12.68	13.00	834,000	10,696,320	12.825	9.184	9.170	9.199	9.155	9.387	1,155,062	9.2604	-2.90%
2018-12-14	13.10	13.10	13.12	12.98	13.12	608,000	7,944,620	13.067	9.459	9.459	9.473	9.372	9.473	842,060	9.4347	0.15%
2018-12-13	13.08	13.06	13.08	13.02	13.20	798,000	10,437,960	13.080	9.444	9.430	9.444	9.401	9.531	1,105,204	9.4444	0.46%
2018-12-12	13.02	13.02	13.10	13.00	13.46	2,355,000	30,834,220	13.093	9.401	9.401	9.459	9.387	9.719	3,261,597	9.4537	-0.31%
2018-12-11	13.06	13.04	13.10	12.96	13.16	381,360	4,993,205	13.093	9.430	9.415	9.459	9.358	9.502	528,171	9.4538	-0.46%
2018-12-10	13.12	13.06	13.14	12.86	13.22	3,575,000	46,759,580	13.080	9.473	9.430	9.488	9.285	9.545	4,951,256	9.4440	1.71%
2018-12-07	12.90	12.90	12.94	12.70	13.00	994,000	12,768,840	12.846	9.314	9.314	9.343	9.170	9.387	1,376,657	9.2753	0.00%
2018-12-06	12.90	12.90	13.00	12.80	13.28	635,000	8,223,120	12.950	9.314	9.314	9.387	9.242	9.589	879,454	9.3503	-1.98%
2018-12-05	13.16	13.16	13.20	13.10	13.28	1,622,737	21,355,406	13.160	9.502	9.502	9.531	9.459	9.589	2,247,437	9.5021	0.15%
2018-12-04	13.14	13.10	13.14	12.90	13.56	3,128,000	41,027,710	13.116	9.488	9.459	9.488	9.314	9.791	4,332,176	9.4705	-2.67%
2018-12-03	13.50	13.50	13.54	13.32	13.72	1,245,960	16,840,843	13.516	9.748	9.748	9.776	9.618	9.906	1,725,613	9.7593	3.05%
2018-11-30	13.10	13.10	13.22	13.10	13.76	1,140,001	15,198,403	13.332	9.459	9.459	9.545	9.459	9.935	1,578,864	9.6262	-4.80%
2018-11-29	13.76	13.76	13.78	13.66	13.98	198,000	2,727,060	13.773	9.935	9.935	9.950	9.863	10.09	274,223	9.9447	0.88%
2018-11-28	13.64	13.64	13.74	13.52	13.74	353,000	4,811,980	13.632	9.849	9.849	9.921	9.762	9.921	488,893	9.8426	-0.15%
2018-11-27	13.66	13.62	13.70	13.54	13.88	302,100	4,155,104	13.754	9.863	9.834	9.892	9.776	10.02	418,398	9.9310	-0.29%
2018-11-26	13.70	13.60	13.92	13.70	14.12	455,008	6,274,758	13.790	9.892	9.820	10.05	9.892	10.20	630,171	9.9572	1.48%
2018-11-23	13.50	13.50	13.64	13.50	14.02	449,000	6,192,380	13.792	9.748	9.748	9.849	9.748	10.12	621,850	9.9580	-2.60%
2018-11-22	13.86	13.80	13.86	13.74	13.92	106,000	1,467,545	13.845	10.01	9.964	10.01	9.921	10.05	146,806	9.9965	0.00%
2018-11-21	13.86	13.80	13.86	13.64	14.06	846,358	11,676,714	13.796	10.01	9.964	10.01	9.849	10.15	1,172,178	9.9616	-0.57%
2018-11-20	13.94	13.82	13.94	13.66	14.04	443,000	6,148,780	13.880	10.07	9.979	10.07	9.863	10.14	613,540	10.022	-0.99%
2018-11-19	14.08	14.02	14.08	13.76	14.36	853,693	12,014,224	14.073	10.17	10.12	10.17	9.935	10.37	1,182,337	10.161	-0.14%
2018-11-16	14.10	14.06	14.10	13.94	14.18	1,123,468	15,796,243	14.060	10.18	10.15	10.18	10.07	10.24	1,555,966	10.152	-0.56%
2018-11-15	14.18	14.14	14.18	14.00	14.20	841,000	11,897,500	14.147	10.24	10.21	10.24	10.11	10.25	1,164,757	10.215	-0.70%
2018-11-14	14.28	14.28	14.30	14.06	14.36	257,000	3,653,340	14.215	10.31	10.31	10.33	10.15	10.37	355,936	10.264	1.28%
2018-11-13	14.10	14.10	14.28	13.62	14.88	563,600	7,906,901	14.029	10.18	10.18	10.31	9.834	10.74	780,567	10.130	-1.26%
2018-11-12	14.28	14.18	14.28	14.04	14.66	256,000	3,685,445	14.396	10.31	10.24	10.31	10.14	10.59	354,552	10.395	-0.83%
2018-11-09	14.40	14.26	14.40	14.26	15.30	454,000	6,608,720	14.557	10.40	10.30	10.40	10.30	11.05	628,775	10.510	-4.00%
2018-11-08	15.00	15.00	15.04	14.78	15.20	307,125	4,626,200	15.063	10.83	10.83	10.86	10.67	10.97	425,358	10.876	-0.53%
2018-11-07	15.08	15.08	15.14	14.40	15.22	1,127,000	16,906,344	15.001	10.89	10.89	10.93	10.40	10.99	1,560,858	10.831	4.87%
2018-11-06	14.38	14.38	14.40	13.70	14.46	551,000	7,774,119	14.109	10.38	10.38	10.40	9.892	10.44	763,117	10.187	4.96%
2018-11-05	13.70	13.64	13.70	13.38	13.70	449,000	6,093,300	13.571	9.892	9.849	9.892	9.661	9.892	621,850	9.7987	0.29%
2018-11-02	13.66	13.50	13.66	13.16	13.72	842,000	11,377,720	13.513	9.863	9.748	9.863	9.502	9.906	1,166,142	9.7567	5.24%
2018-11-01	12.98	12.98	13.00	12.80	13.48	872,000	11,390,800	13.063	9.372	9.372	9.387	9.242	9.733	1,207,691	9.4319	-1.67%
2018-10-31	13.20	13.20	13.26	13.00	13.90	1,214,000	16,003,490	13.182	9.531	9.531	9.574	9.387	10.04	1,681,350	9.5182	0.00%
2018-10-30	13.20	13.20	13.38	12.90	13.84	1,454,000	19,249,220	13.239	9.531	9.531	9.661	9.314	9.993	2,013,742	9.5589	-3.79%
2018-10-29	13.72	13.70	13.72	13.72	14.18	313,000	4,381,052	13.997	9.906	9.892	9.906	9.906	10.24	433,495	10.106	-3.24%
2018-10-26	14.18	14.18	14.24	14.18	14.52	495,460	7,113,452	14.357	10.24	10.24	10.28	10.24	10.48	686,196	10.367	-0.84%
2018-10-25	14.30	14.30	14.36	14.06	14.58	431,000	6,124,820	14.211	10.33	10.33	10.37	10.15	10.53	596,921	10.261	-3.64%
2018-10-24	14.84	14.68	14.88	14.50	14.86	299,000	4,405,840	14.735	10.72	10.60	10.74	10.47	10.73	414,105	10.639	0.13%
2018-10-23	14.82	14.80	14.82	14.82	15.44	429,000	6,496,780	15.144	10.70	10.69	10.70	10.70	11.15	594,151	10.935	-2.88%
2018-10-22	15.26	15.00	15.26	14.66	15.30	817,000	12,418,020	15.200	11.02	10.83	11.02	10.59	11.05	1,131,518	10.975	4.52%
2018-10-19	14.60	14.60	14.64	14.10	14.60	906,000	13,119,500	14.481	10.54	10.54	10.57	10.18	10.54	1,254,780	10.456	2.82%
2018-10-18	14.20	14.14	14.20	14.04	14.94	857,377	12,235,433	14.271	10.25	10.21	10.25	10.14	10.79	1,187,439	10.304	-4.05%
2018-10-16	14.80	14.78	14.90	14.56	15.28	1,019,000	15,284,360	14.999	10.69	10.67	10.76	10.51	11.03	1,411,281	10.830	1.51%
2018-10-15	14.58	14.54	14.58	14.26	14.78	574,510	8,292,535	14.434	10.53	10.50	10.53	10.30	10.67	795,677	10.422	0.28%
2018-10-12	14.54	14.54	14.56	14.34	14.90	343,000	4,988,300	14.543	10.50	10.50	10.51	10.35	10.76	475,044	10.501	-0.55%
2018-10-11	14.62	14.62	14.74	14.62	15.18	1,886,000	27,993,220	14.843	10.56	10.56	10.64	10.56	10.96	2,612,047	10.717	-1.88%
2018-10-10	14.90	14.90	14.94	14.78	15.18	1,234,000	18,509,560	15.000	10.76	10.76	10.79	10.67	10.96	1,709,049	10.830	-0.67%
2018-10-09	15.00	15.00	15.02	14.78	15.18	527,000	7,950,060	15.086	10.83	10.83	10.85	10.67	10.96	729,878	10.892	0.54%
2018-10-08	14.92	14.92	14.96	14.82	15.36	2,671,000	40,320,580	15.096	10.77	10.77	10.80	10.70	11.09	3,699,246	10.900	0.67%
2018-10-05	14.82	14.82	14.84	14.82	15.14	354,000	5,286,960	14.935	10.70	10.70	10.72	10.70	10.93	490,278	10.784	-1.20%
2018-10-04	15.00	14.98	15.00	14.82	15.38	340,000	5,108,900	15.026	10.83	10.82	10.83	10.70	11.10	470,889	10.849	-1.32%
2018-10-03	15.20	15.14	15.20	15.12	15.40	187,529	2,853,320	15.215	10.97	10.93	10.97	10.92	11.12	259,721	10.986	0.26%
2018-10-02	15.16	15.14	15.16	15.10	16.10	432,000	6,644,740	15.381	10.95	10.93	10.95	10.90	11.62	598,306	11.106	-3.93%
2018-09-28	15.78	15.60	15.78	15.60	15.90	250,000	3,928,000	15.712	11.39	11.26	11.39	11.26	11.48	346,242	11.345	0.77%
2018-09-27	15.66	15.50	15.66	15.50	16.08	376,000	5,891,720	15.670	11.31	11.19	11.31	11.19	11.61	520,748	11.314	-2.13%
2018-09-26	16.00	16.00	16.04	15.60	16.06	1,452,180	23,073,407	15.889	11.55	11.55	11.58	11.26	11.60	2,011,221	11.472	3.23%
2018-09-24	15.50	15.46	15.52	15.48	15.72	213,000	3,318,480	15.580	11.19	11.16	11.21	11.18	11.35	294,998	11.249	-1.90%
2018-09-21	15.80	15.80	15.82	15.48	15.84	773,239	12,208,095	15.788	11.41	11.41	11.42	11.18	11.44	1,070,910	11.400	1.67%
2018-09-20	15.54	15.50	15.56	15.48	15.78	315,000	4,903,280	15.566	11.22	11.19	11.23	11.18	11.39	436,265	11.239	-0.89%
2018-09-19	15.68	15.68	15.70	15.64	15.96	1,047,000	16,509,600	15.769	11.32	11.32	11.34	11.29	11.52	1,450,060	11.385	-0.13%
2018-09-18	15.70	15.70	15.84	15.56	15.98	444,000	7,045,690	15.869	11.34	11.34	11.44	11.23	11.54	614,925	11.458	-0.25%
2018-09-17	15.74	15.64	15.80	15.66	16.04	537,000	8,512,884	15.853	11.36	11.29	11.41	11.31	11.58	743,727	11.446	-0.88%
2018-09-14	15.88	15.68	15.90	15.60	15.98	569,000	9,023,400	15.858	11.47	11.32	11.48	11.26	11.54	788,046	11.450	1.53%
2018-09-13	15.64	15.50	15.64	15.34	15.80	1,122,000	17,416,803	15.523	11.29	11.19	11.29	11.08	11.41	1,553,933	11.208	0.90%
2018-09-12	15.50	15.50	15.52	15.24	15.98	3,205,723	49,735,886	15.515	11.19	11.19	11.21	11.00	11.54	4,439,820	11.202	0.00%
2018-09-11	15.50	15.50	15.52	15.48	15.76	1,472,130	22,900,948	15.556	11.19	11.19	11.21	11.18	11.38	2,038,851	11.232	0.00%
2018-09-10	15.50	15.50	15.64	15.02	15.70	1,986,005	30,826,457	15.522	11.19	11.19	11.29	10.85	11.34	2,750,551	11.207	4.31%
2018-09-07	14.86	14.78	14.86	14.66	15.00	1,062,000	15,726,000	14.808	10.73	10.67	10.73	10.59	10.83	1,470,835	10.692	-0.40%
2018-09-06	14.92	14.90	15.06	14.90	15.30	579,653	8,752,951	15.100	10.77	10.76	10.87	10.76	11.05	802,800	10.903	-0.93%
2018-09-05	15.06	15.00	15.18	15.00	15.60	443,000	6,739,910	15.214	10.87	10.83	10.96	10.83	11.26	613,540	10.985	-2.84%
2018-09-04	15.50	15.48	15.52	15.22	15.60	682,500	10,554,220	15.464	11.19	11.18	11.21	10.99	11.26	945,240	11.166	0.91%
2018-09-03	15.36	15.34	15.50	15.22	15.68	328,000	5,069,770	15.457	11.09	11.08	11.19	10.99	11.32	454,269	11.160	-0.13%
2018-08-31	15.38	15.32	15.60	15.32	15.66	701,000	10,871,520	15.509	11.10	11.06	11.26	11.06	11.31	970,862	11.198	-0.77%
2018-08-30	15.50	15.36	15.52	15.32	15.76	722,000	11,181,780	15.487	11.19	11.09	11.21	11.06	11.38	999,946	11.182	0.65%
2018-08-29	15.40	15.36	15.40	15.36	15.96	646,000	10,055,640	15.566	11.12	11.09	11.12	11.09	11.52	894,689	11.239	-1.91%
2018-08-28	15.70	15.66	15.70	15.60	16.50	980,970	15,597,109	15.900	11.34	11.31	11.34	11.26	11.91	1,358,611	11.480	-0.63%
2018-08-27	15.80	15.80	15.98	15.70	16.84	1,555,500	25,000,010	16.072	11.41	11.41	11.54	11.34	12.16	2,154,316	11.605	-6.29%
2018-08-24	16.86	16.76	16.86	16.72	16.88	348,000	5,850,840	16.813	12.17	12.10	12.17	12.07	12.19	481,968	12.139	0.60%
2018-08-23	16.76	16.70	16.76	16.70	16.96	471,000	7,920,180	16.816	12.10	12.06	12.10	12.06	12.25	652,319	12.142	-0.71%
2018-08-22	16.88	16.88	16.90	16.50	17.00	669,790	11,247,010	16.792	12.19	12.19	12.20	11.91	12.27	927,637	12.124	2.06%
2018-08-21	16.54	16.36	16.54	15.60	16.60	757,000	12,338,520	16.299	11.94	11.81	11.94	11.26	11.99	1,048,420	11.769	6.03%
2018-08-20	15.60	15.52	15.60	15.16	15.60	596,170	9,232,084	15.486	11.26	11.21	11.26	10.95	11.26	825,676	11.181	1.30%
2018-08-17	15.40	15.28	15.42	15.26	16.00	886,000	13,710,940	15.475	11.12	11.03	11.13	11.02	11.55	1,227,081	11.174	-2.28%
2018-08-16	15.76	15.76	15.80	15.16	15.98	1,568,000	24,498,368	15.624	11.38	11.38	11.41	10.95	11.54	2,171,628	11.281	1.03%
2018-08-15	15.60	15.56	15.60	15.52	16.70	1,338,000	21,489,280	16.061	11.26	11.23	11.26	11.21	12.06	1,853,086	11.596	-4.76%
2018-08-14	16.38	16.30	16.38	15.80	16.70	1,629,696	26,730,219	16.402	11.83	11.77	11.83	11.41	12.06	2,257,075	11.843	4.33%
2018-08-13	15.70	15.40	15.74	15.10	16.06	1,011,000	15,593,626	15.424	11.34	11.12	11.36	10.90	11.60	1,400,201	11.137	0.90%
2018-08-10	15.56	15.48	15.66	15.48	16.38	1,523,000	24,353,130	15.990	11.23	11.18	11.31	11.18	11.83	2,109,305	11.546	-3.35%
2018-08-09	16.10	16.02	16.14	15.88	16.24	1,574,000	25,268,161	16.054	11.62	11.57	11.65	11.47	11.73	2,179,938	11.591	-0.37%
2018-08-08	16.16	16.00	16.16	15.62	16.26	232,000	3,724,020	16.052	11.67	11.55	11.67	11.28	11.74	321,312	11.590	2.93%
2018-08-07	15.70	15.54	15.84	14.90	15.94	563,000	8,749,680	15.541	11.34	11.22	11.44	10.76	11.51	779,736	11.221	3.15%
2018-08-06	15.22	15.16	15.30	15.04	15.98	567,000	8,712,760	15.366	10.99	10.95	11.05	10.86	11.54	785,276	11.095	-3.30%
2018-08-03	15.74	15.60	15.76	15.50	16.50	869,000	13,792,820	15.872	11.36	11.26	11.38	11.19	11.91	1,203,536	11.460	-4.61%
2018-08-02	16.50	16.46	16.50	16.12	16.68	468,000	7,700,260	16.454	11.91	11.88	11.91	11.64	12.04	648,164	11.880	-0.12%
2018-08-01	16.52	16.44	16.52	16.34	16.68	656,000	10,842,000	16.527	11.93	11.87	11.93	11.80	12.04	908,538	11.933	0.24%
2018-07-31	16.48	16.46	16.48	16.08	16.48	512,000	8,361,880	16.332	11.90	11.88	11.90	11.61	11.90	709,103	11.792	0.61%
2018-07-30	16.38	16.36	16.40	15.90	16.40	379,000	6,133,620	16.184	11.83	11.81	11.84	11.48	11.84	524,902	11.685	0.99%
2018-07-27	16.22	16.14	16.22	16.00	16.38	451,000	7,293,360	16.172	11.71	11.65	11.71	11.55	11.83	624,620	11.676	-0.25%
2018-07-26	16.26	16.12	16.26	16.10	16.46	707,000	11,515,880	16.288	11.74	11.64	11.74	11.62	11.88	979,172	11.761	-0.12%
2018-07-25	16.28	16.16	16.28	16.00	16.36	299,530	4,846,885	16.182	11.75	11.67	11.75	11.55	11.81	414,839	11.684	-0.37%
2018-07-24	16.34	16.20	16.34	16.02	16.38	257,000	4,166,060	16.210	11.80	11.70	11.80	11.57	11.83	355,936	11.705	2.00%
2018-07-23	16.02	16.00	16.02	15.94	16.28	1,247,000	19,965,470	16.011	11.57	11.55	11.57	11.51	11.75	1,727,054	11.560	-1.72%
2018-07-20	16.30	16.16	16.30	15.80	16.42	377,130	6,098,298	16.170	11.77	11.67	11.77	11.41	11.86	522,313	11.676	1.12%
2018-07-19	16.12	16.08	16.14	15.50	16.20	801,000	12,708,428	15.866	11.64	11.61	11.65	11.19	11.70	1,109,358	11.456	2.94%
2018-07-18	15.66	15.62	15.68	15.20	15.74	273,000	4,256,452	15.591	11.31	11.28	11.32	10.97	11.36	378,096	11.258	1.56%
2018-07-17	15.42	15.40	15.48	15.08	15.48	432,000	6,643,020	15.377	11.13	11.12	11.18	10.89	11.18	598,306	11.103	-0.39%
2018-07-16	15.48	15.40	15.48	15.08	15.58	231,000	3,558,600	15.405	11.18	11.12	11.18	10.89	11.25	319,927	11.123	1.57%
2018-07-13	15.24	15.16	15.26	15.08	15.70	430,000	6,591,320	15.329	11.00	10.95	11.02	10.89	11.34	595,536	11.068	-0.13%
2018-07-12	15.26	15.28	15.38	14.80	15.44	705,000	10,729,960	15.220	11.02	11.03	11.10	10.69	11.15	976,402	10.989	3.11%
2018-07-11	14.80	14.80	14.96	14.52	15.12	446,000	6,660,280	14.933	10.69	10.69	10.80	10.48	10.92	617,695	10.782	-1.46%
2018-07-10	15.02	14.88	15.02	14.80	15.14	269,912	4,055,457	15.025	10.85	10.74	10.85	10.69	10.93	373,819	10.849	0.00%
2018-07-09	15.02	15.02	15.06	14.86	15.10	793,000	11,847,559	14.940	10.85	10.85	10.87	10.73	10.90	1,098,279	10.787	2.74%
2018-07-06	14.62	14.62	14.68	14.16	15.02	808,000	11,851,980	14.668	10.56	10.56	10.60	10.22	10.85	1,119,053	10.591	0.69%
2018-07-05	14.52	14.50	14.60	14.00	15.28	1,479,000	21,546,960	14.569	10.48	10.47	10.54	10.11	11.03	2,048,366	10.519	-5.10%
2018-07-04	15.30	15.30	15.36	15.12	15.52	320,000	4,897,748	15.306	11.05	11.05	11.09	10.92	11.21	443,189	11.051	-3.04%
2018-07-03	15.78	15.64	15.78	15.12	15.90	588,000	9,081,430	15.445	11.39	11.29	11.39	10.92	11.48	814,361	11.152	-1.87%
2018-06-29	16.08	16.08	16.20	15.52	16.22	439,000	6,969,040	15.875	11.61	11.61	11.70	11.21	11.71	608,000	11.462	3.08%
2018-06-28	15.60	15.60	15.72	15.22	15.94	768,000	12,037,975	15.674	11.26	11.26	11.35	10.99	11.51	1,063,655	11.318	-2.13%
2018-06-27	15.94	15.92	15.94	15.70	16.24	1,040,000	16,582,650	15.945	11.51	11.49	11.51	11.34	11.73	1,440,366	11.513	-1.85%
2018-06-26	16.24	16.14	16.24	15.86	16.36	796,000	12,820,160	16.106	11.73	11.65	11.73	11.45	11.81	1,102,434	11.629	0.74%
2018-06-25	16.12	16.12	16.20	16.08	16.44	382,000	6,180,820	16.180	11.64	11.64	11.70	11.61	11.87	529,057	11.683	-1.71%
2018-06-22	16.40	16.34	16.40	15.98	16.42	332,000	5,365,380	16.161	11.84	11.80	11.84	11.54	11.86	459,809	11.669	2.50%
2018-06-21	16.00	16.00	16.06	16.00	16.44	556,000	8,990,080	16.169	11.55	11.55	11.60	11.55	11.87	770,042	11.675	-1.48%
2018-06-20	16.24	16.24	16.28	16.10	16.46	254,740	4,149,249	16.288	11.73	11.73	11.75	11.62	11.88	352,806	11.761	-0.37%
2018-06-19	16.30	16.24	16.38	15.96	16.78	1,115,000	18,140,200	16.269	11.77	11.73	11.83	11.52	12.12	1,544,238	11.747	-3.55%
2018-06-15	16.90	16.86	16.96	16.48	17.00	1,115,000	18,806,880	16.867	12.20	12.17	12.25	11.90	12.27	1,544,238	12.179	2.42%
2018-06-14	16.50	16.50	16.64	16.38	16.78	497,000	8,221,480	16.542	11.91	11.91	12.01	11.83	12.12	688,329	11.944	-1.08%
2018-06-13	16.68	16.68	16.72	16.12	16.98	863,000	14,419,160	16.708	12.04	12.04	12.07	11.64	12.26	1,195,226	12.064	0.97%
2018-06-12	16.52	16.42	16.58	16.10	16.64	981,000	16,162,760	16.476	11.93	11.86	11.97	11.62	12.01	1,358,652	11.896	-0.48%
2018-06-11	16.60	16.52	16.64	16.38	16.68	1,059,257	17,498,419	16.520	11.99	11.93	12.01	11.83	12.04	1,467,036	11.928	0.12%
2018-06-08	16.58	16.50	16.58	16.10	16.58	1,079,000	17,588,410	16.301	11.97	11.91	11.97	11.62	11.97	1,494,379	11.770	1.34%
2018-06-07	16.36	16.36	16.46	15.98	16.68	1,403,000	22,801,290	16.252	11.81	11.81	11.88	11.54	12.04	1,943,108	11.734	-1.92%
2018-06-06	16.68	16.62	16.68	16.40	17.02	673,340	11,182,162	16.607	12.04	12.00	12.04	11.84	12.29	932,554	11.991	-1.53%
2018-06-05	16.94	16.92	17.00	16.36	17.28	1,661,000	28,232,780	16.998	12.23	12.22	12.27	11.81	12.48	2,300,430	12.273	2.92%
2018-06-04	16.46	16.44	16.62	16.36	16.80	482,000	7,986,840	16.570	11.88	11.87	12.00	11.81	12.13	667,554	11.964	0.61%
2018-06-01	16.36	16.30	16.48	16.24	16.68	661,663	10,839,306	16.382	11.81	11.77	11.90	11.73	12.04	916,381	11.828	-1.68%
2018-05-31	16.64	16.50	16.80	16.10	17.38	1,610,032	26,755,362	16.618	12.01	11.91	12.13	11.62	12.55	2,229,841	11.999	0.12%
2018-05-30	16.62	16.60	16.68	15.70	17.04	1,811,000	29,805,860	16.458	12.00	11.99	12.04	11.34	12.30	2,508,175	11.883	0.97%
2018-05-29	16.46	16.40	16.46	15.78	17.94	2,579,470	43,077,538	16.700	11.88	11.84	11.88	11.39	12.95	3,572,480	12.058	-5.94%
2018-05-28	17.50	17.46	17.50	16.94	17.84	1,835,659	31,939,333	17.399	12.64	12.61	12.64	12.23	12.88	2,542,327	12.563	0.69%
2018-05-25	17.38	17.32	17.38	16.60	17.50	1,536,700	26,544,268	17.274	12.55	12.51	12.55	11.99	12.64	2,128,279	12.472	2.60%
2018-05-24	16.94	16.78	16.94	16.32	17.00	957,000	16,035,560	16.756	12.23	12.12	12.23	11.78	12.27	1,325,413	12.099	2.79%
2018-05-23	16.48	16.44	16.46	16.22	16.60	1,031,744	16,975,642	16.453	11.90	11.87	11.88	11.71	11.99	1,428,931	11.880	1.60%
2018-05-21	16.22	16.14	16.22	16.06	17.12	1,389,000	22,963,680	16.533	11.71	11.65	11.71	11.60	12.36	1,923,719	11.937	-4.14%
2018-05-18	16.92	16.90	16.92	16.52	17.12	2,564,000	43,415,060	16.933	12.22	12.20	12.22	11.93	12.36	3,551,055	12.226	3.42%
2018-05-17	16.36	16.36	16.46	15.42	16.88	3,548,703	58,041,398	16.356	11.81	11.81	11.88	11.13	12.19	4,914,836	11.809	6.65%
2018-05-16	15.34	15.26	15.34	14.80	15.46	1,652,100	24,989,212	15.126	11.08	11.02	11.08	10.69	11.16	2,288,104	10.921	2.40%
2018-05-15	14.98	14.92	15.00	14.64	15.04	2,583,000	38,481,020	14.898	10.82	10.77	10.83	10.57	10.86	3,577,369	10.757	1.22%
2018-05-14	14.80	14.72	14.80	14.68	15.00	675,000	9,984,580	14.792	10.69	10.63	10.69	10.60	10.83	934,853	10.680	-0.13%
2018-05-11	14.82	14.74	14.82	14.50	15.00	652,000	9,639,664	14.785	10.70	10.64	10.70	10.47	10.83	902,998	10.675	0.00%
2018-05-10	14.82	14.68	14.82	14.46	15.00	632,000	9,348,410	14.792	10.70	10.60	10.70	10.44	10.83	875,299	10.680	-0.54%
2018-05-09	14.90	14.88	14.92	14.44	15.00	1,362,000	20,276,605	14.887	10.76	10.74	10.77	10.43	10.83	1,886,325	10.749	3.26%
2018-05-08	14.62	14.62	14.68	13.96	14.76	1,655,000	23,945,050	14.468	10.42	10.42	10.46	9.949	10.52	2,322,301	10.311	4.43%
2018-05-07	14.00	14.00	14.06	13.86	14.20	1,280,270	17,950,016	14.021	9.977	9.977	10.02	9.877	10.12	1,796,478	9.9918	1.30%
2018-05-04	13.82	13.78	13.84	13.74	13.96	1,020,000	14,108,562	13.832	9.849	9.820	9.863	9.792	9.949	1,431,267	9.8574	-1.00%
2018-05-03	13.96	13.90	13.96	13.46	14.00	642,000	8,801,920	13.710	9.949	9.906	9.949	9.592	9.977	900,856	9.7706	3.87%
2018-05-02	13.44	13.34	13.46	13.14	13.48	443,000	5,889,280	13.294	9.578	9.507	9.592	9.364	9.607	621,619	9.4741	-0.30%
2018-04-30	13.48	13.40	13.48	13.18	13.50	307,347	4,111,195	13.376	9.607	9.550	9.607	9.393	9.621	431,270	9.5328	3.69%
2018-04-27	13.00	12.96	13.00	12.80	13.00	734,000	9,484,540	12.922	9.265	9.236	9.265	9.122	9.265	1,029,951	9.2087	2.04%
2018-04-26	12.74	12.68	12.74	12.60	13.18	435,700	5,616,914	12.892	9.079	9.036	9.079	8.979	9.393	611,375	9.1873	-4.35%
2018-04-25	13.32	13.22	13.32	12.90	13.40	622,000	8,215,280	13.208	9.493	9.421	9.493	9.193	9.550	872,792	9.4126	-1.19%
2018-04-24	13.48	13.46	13.48	13.30	13.66	168,000	2,258,880	13.446	9.607	9.592	9.607	9.478	9.735	235,738	9.5822	1.66%
2018-04-23	13.26	13.22	13.26	13.10	13.52	161,000	2,132,740	13.247	9.450	9.421	9.450	9.336	9.635	225,916	9.4404	-2.21%
2018-04-20	13.56	13.50	13.58	13.54	13.90	212,000	2,909,180	13.723	9.664	9.621	9.678	9.649	9.906	297,479	9.7794	-1.60%
2018-04-19	13.78	13.74	13.78	13.64	13.90	336,000	4,617,650	13.743	9.820	9.792	9.820	9.721	9.906	471,476	9.7940	1.03%
2018-04-18	13.64	13.50	13.70	13.16	14.26	1,066,000	14,532,880	13.633	9.721	9.621	9.763	9.379	10.16	1,495,814	9.7157	-3.26%
2018-04-17	14.10	13.98	14.10	13.86	14.46	566,000	7,964,240	14.071	10.05	9.963	10.05	9.877	10.30	794,213	10.028	-1.26%
2018-04-16	14.28	14.24	14.30	14.02	14.54	453,860	6,495,872	14.313	10.18	10.15	10.19	9.991	10.36	636,858	10.200	-0.56%
2018-04-13	14.36	14.34	14.40	14.30	14.70	208,000	3,004,340	14.444	10.23	10.22	10.26	10.19	10.48	291,866	10.294	-2.71%
2018-04-12	14.76	14.70	14.78	14.44	14.80	742,701	10,879,023	14.648	10.52	10.48	10.53	10.29	10.55	1,042,160	10.439	-0.81%
2018-04-11	14.88	14.86	14.90	14.74	15.10	629,000	9,359,120	14.879	10.60	10.59	10.62	10.50	10.76	882,615	10.604	-0.80%
2018-04-10	15.00	14.90	15.02	14.80	15.28	1,133,000	17,007,908	15.011	10.69	10.62	10.70	10.55	10.89	1,589,829	10.698	-0.79%
2018-04-09	15.12	15.10	15.20	14.72	15.22	617,508	9,288,133	15.041	10.78	10.76	10.83	10.49	10.85	866,489	10.719	1.34%
2018-04-06	14.92	14.90	14.96	14.72	15.02	933,000	13,858,440	14.854	10.63	10.62	10.66	10.49	10.70	1,309,188	10.586	0.13%
2018-04-04	14.90	14.84	14.90	14.62	15.36	850,760	12,801,636	15.047	10.62	10.58	10.62	10.42	10.95	1,193,789	10.724	0.95%
2018-04-03	14.76	14.72	14.76	14.50	14.98	614,850	9,045,653	14.712	10.52	10.49	10.52	10.33	10.68	862,759	10.485	0.14%
2018-03-29	14.74	14.72	14.74	14.38	14.88	320,000	4,708,120	14.713	10.50	10.49	10.50	10.25	10.60	449,025	10.485	1.66%
2018-03-28	14.50	14.42	14.50	14.42	15.00	1,268,725	18,684,639	14.727	10.33	10.28	10.33	10.28	10.69	1,780,278	10.495	-2.95%
2018-03-27	14.94	14.90	14.94	14.60	15.00	687,300	10,254,378	14.920	10.65	10.62	10.65	10.40	10.69	964,421	10.633	3.03%
2018-03-26	14.50	14.48	14.50	13.96	14.58	796,000	11,347,560	14.256	10.33	10.32	10.33	9.949	10.39	1,116,949	10.159	1.54%
2018-03-23	14.28	14.22	14.28	14.00	14.80	1,100,000	15,848,420	14.408	10.18	10.13	10.18	9.977	10.55	1,543,523	10.268	-4.16%
2018-03-22	14.90	14.80	14.90	14.68	15.18	628,481	9,357,308	14.889	10.62	10.55	10.62	10.46	10.82	881,886	10.611	-0.40%
2018-03-21	14.96	14.94	14.96	14.70	15.48	1,081,000	16,155,684	14.945	10.66	10.65	10.66	10.48	11.03	1,516,862	10.651	-2.22%
2018-03-20	15.30	15.26	15.32	15.02	15.50	1,158,000	17,702,713	15.287	10.90	10.88	10.92	10.70	11.05	1,624,909	10.895	-0.78%
2018-03-19	15.42	15.34	15.48	14.60	15.50	1,813,377	27,719,389	15.286	10.99	10.93	11.03	10.40	11.05	2,544,536	10.894	2.94%
2018-03-16	14.98	14.96	15.00	14.74	15.10	1,552,671	23,235,821	14.965	10.68	10.66	10.69	10.50	10.76	2,178,712	10.665	0.81%
2018-03-15	14.86	14.78	14.86	14.76	15.00	1,436,000	21,339,806	14.861	10.59	10.53	10.59	10.52	10.69	2,014,999	10.590	-0.13%
2018-03-14	14.88	14.78	14.88	14.26	15.00	2,386,000	35,333,010	14.809	10.60	10.53	10.60	10.16	10.69	3,348,042	10.553	4.49%
2018-03-13	14.24	14.14	14.28	13.88	14.40	1,121,900	15,862,420	14.139	10.15	10.08	10.18	9.892	10.26	1,574,253	10.076	-0.14%
2018-03-12	14.26	14.18	14.30	13.88	14.40	825,000	11,687,420	14.167	10.16	10.11	10.19	9.892	10.26	1,157,642	10.096	2.30%
2018-03-09	13.94	13.86	13.94	13.80	14.10	1,310,000	18,193,800	13.888	9.934	9.877	9.934	9.835	10.05	1,838,196	9.8976	1.01%
2018-03-08	13.80	13.70	13.80	13.58	13.96	1,010,000	13,954,520	13.816	9.835	9.763	9.835	9.678	9.949	1,417,235	9.8463	1.92%
2018-03-07	13.54	13.50	13.54	13.06	13.80	1,155,020	15,691,909	13.586	9.649	9.621	9.649	9.307	9.835	1,620,727	9.6820	3.68%
2018-03-06	13.06	12.98	13.06	12.90	13.28	321,000	4,185,580	13.039	9.307	9.250	9.307	9.193	9.464	450,428	9.2924	0.46%
2018-03-05	13.00	12.96	13.06	12.92	13.40	419,000	5,509,320	13.149	9.265	9.236	9.307	9.208	9.550	587,942	9.3705	-2.26%
2018-03-02	13.30	13.30	13.34	12.96	13.34	756,000	9,944,036	13.154	9.478	9.478	9.507	9.236	9.507	1,060,821	9.3739	1.06%
2018-03-01	13.16	13.12	13.16	13.06	13.36	1,651,000	21,635,400	13.104	9.379	9.350	9.379	9.307	9.521	2,316,688	9.3389	-1.05%
2018-02-28	13.30	13.24	13.36	13.02	13.38	831,000	11,010,780	13.250	9.478	9.436	9.521	9.279	9.535	1,166,061	9.4427	0.15%
2018-02-27	13.28	13.16	13.28	13.16	13.50	1,198,000	15,889,480	13.263	9.464	9.379	9.464	9.379	9.621	1,681,037	9.4522	-0.60%
2018-02-26	13.36	13.32	13.38	12.98	13.40	1,164,310	15,373,398	13.204	9.521	9.493	9.535	9.250	9.550	1,633,763	9.4098	3.09%
2018-02-23	12.96	12.90	12.96	12.90	13.28	433,000	5,647,060	13.042	9.236	9.193	9.236	9.193	9.464	607,587	9.2942	-0.46%
2018-02-22	13.02	13.02	13.04	12.66	13.24	1,276,000	16,559,240	12.978	9.279	9.279	9.293	9.022	9.436	1,790,487	9.2485	1.09%
2018-02-21	12.88	12.86	12.96	12.86	13.06	695,000	8,997,340	12.946	9.179	9.165	9.236	9.165	9.307	975,226	9.2259	-0.31%
2018-02-20	12.92	12.88	12.92	12.28	13.00	1,837,000	23,350,080	12.711	9.208	9.179	9.208	8.751	9.265	2,577,683	9.0586	5.56%
2018-02-15	12.24	12.14	12.24	11.72	12.54	1,211,000	14,823,320	12.241	8.723	8.652	8.723	8.352	8.937	1,699,279	8.7233	5.15%
2018-02-14	11.64	11.62	11.64	11.60	12.12	793,000	9,335,400	11.772	8.295	8.281	8.295	8.267	8.637	1,112,740	8.3896	-4.12%
2018-02-13	12.14	12.08	12.14	11.78	12.16	738,401	8,889,773	12.039	8.652	8.609	8.652	8.395	8.666	1,036,126	8.5798	5.38%
2018-02-12	11.52	11.50	11.56	11.40	11.66	390,000	4,487,020	11.505	8.210	8.196	8.238	8.124	8.310	547,249	8.1992	1.95%
2018-02-09	11.30	11.28	11.38	11.00	11.66	1,796,000	20,207,720	11.252	8.053	8.039	8.110	7.839	8.310	2,520,152	8.0185	-4.07%
2018-02-08	11.78	11.76	11.78	11.76	11.94	693,000	8,194,620	11.825	8.395	8.381	8.395	8.381	8.509	972,419	8.4270	0.00%
2018-02-07	11.78	11.76	11.78	11.78	12.26	2,047,000	24,694,224	12.064	8.395	8.381	8.395	8.395	8.737	2,872,356	8.5972	-1.01%
2018-02-06	11.90	11.84	11.90	11.60	12.16	1,753,000	20,852,650	11.895	8.481	8.438	8.481	8.267	8.666	2,459,814	8.4773	-3.41%
2018-02-05	12.32	12.30	12.36	12.00	12.58	2,004,000	24,699,240	12.325	8.780	8.766	8.808	8.552	8.965	2,812,018	8.7835	-0.32%
2018-02-02	12.36	12.32	12.36	12.22	12.80	5,270,591	66,070,637	12.536	8.808	8.780	8.808	8.709	9.122	7,395,708	8.9336	4.04%
2018-02-01	11.88	11.86	11.88	11.60	12.08	824,000	9,763,500	11.849	8.466	8.452	8.466	8.267	8.609	1,156,239	8.4442	0.51%
2018-01-31	11.82	11.76	11.86	11.76	12.10	1,179,000	13,963,640	11.844	8.424	8.381	8.452	8.381	8.623	1,654,376	8.4404	-2.48%
2018-01-30	12.12	12.06	12.12	12.04	12.18	89,000	1,079,540	12.130	8.637	8.595	8.637	8.580	8.680	124,885	8.6443	-0.49%
2018-01-29	12.18	12.12	12.18	12.02	12.24	2,354,238	28,698,223	12.190	8.680	8.637	8.680	8.566	8.723	3,303,473	8.6873	0.16%
2018-01-26	12.16	12.10	12.18	12.08	12.22	1,489,340	18,091,160	12.147	8.666	8.623	8.680	8.609	8.709	2,089,846	8.6567	0.33%
2018-01-25	12.12	12.06	12.12	11.90	12.18	1,174,000	14,126,174	12.033	8.637	8.595	8.637	8.481	8.680	1,647,360	8.5750	0.33%
2018-01-24	12.08	11.98	12.08	11.92	12.20	1,866,970	22,479,563	12.041	8.609	8.538	8.609	8.495	8.694	2,619,737	8.5808	-0.49%
2018-01-23	12.14	12.06	12.14	12.10	12.40	583,000	7,091,580	12.164	8.652	8.595	8.652	8.623	8.837	818,067	8.6687	-0.82%
2018-01-22	12.24	12.18	12.24	12.10	12.56	788,865	9,667,550	12.255	8.723	8.680	8.723	8.623	8.951	1,106,938	8.7336	-1.77%
2018-01-19	12.46	12.36	12.46	12.12	12.68	1,388,000	17,177,560	12.376	8.880	8.808	8.880	8.637	9.036	1,947,645	8.8197	0.48%
2018-01-18	12.40	12.32	12.42	12.20	12.56	1,072,000	13,305,660	12.412	8.837	8.780	8.851	8.694	8.951	1,504,233	8.8455	0.98%
2018-01-17	12.28	12.20	12.28	11.90	12.34	854,995	10,382,800	12.144	8.751	8.694	8.751	8.481	8.794	1,199,731	8.6543	0.49%
2018-01-16	12.22	12.18	12.22	12.12	12.48	640,000	7,905,220	12.352	8.709	8.680	8.709	8.637	8.894	898,050	8.8027	-1.13%
2018-01-15	12.36	12.36	12.38	11.90	12.60	2,034,434	25,076,357	12.326	8.808	8.808	8.823	8.481	8.979	2,854,723	8.7842	4.75%
2018-01-12	11.80	11.78	11.80	11.44	11.82	778,167	9,089,234	11.680	8.409	8.395	8.409	8.153	8.424	1,091,926	8.3240	3.33%
2018-01-11	11.42	11.34	11.42	11.30	11.78	1,021,000	11,692,860	11.452	8.139	8.082	8.139	8.053	8.395	1,432,670	8.1616	-1.72%
2018-01-10	11.62	11.62	11.70	11.60	11.92	415,000	4,861,940	11.716	8.281	8.281	8.338	8.267	8.495	582,329	8.3491	-1.86%
2018-01-09	11.84	11.80	11.86	11.42	11.90	1,650,000	19,420,920	11.770	8.438	8.409	8.452	8.139	8.481	2,315,284	8.3881	2.78%
2018-01-08	11.52	11.54	11.56	11.20	11.54	935,600	10,654,940	11.388	8.210	8.224	8.238	7.982	8.224	1,312,836	8.1160	1.77%
2018-01-05	11.32	11.30	11.34	10.96	11.50	574,000	6,452,400	11.241	8.067	8.053	8.082	7.811	8.196	805,438	8.0110	2.17%
2018-01-04	11.08	11.00	11.14	10.56	11.10	1,050,000	11,406,360	10.863	7.896	7.839	7.939	7.526	7.910	1,473,363	7.7417	3.75%
2018-01-03	10.68	10.66	10.68	10.54	10.72	406,000	4,310,420	10.617	7.611	7.597	7.611	7.511	7.640	569,700	7.5661	0.19%
2018-01-02	10.66	10.60	10.66	10.56	10.70	248,000	2,641,560	10.652	7.597	7.554	7.597	7.526	7.625	347,994	7.5908	0.38%
2017-12-29	10.62	10.60	10.70	10.52	10.70	563,802	5,978,256	10.604	7.568	7.554	7.625	7.497	7.625	791,129	7.5566	0.38%
2017-12-28	10.58	10.58	10.60	10.52	10.62	221,000	2,340,840	10.592	7.540	7.540	7.554	7.497	7.568	310,108	7.5485	-0.19%
2017-12-27	10.60	10.54	10.60	10.44	10.64	445,572	4,709,446	10.569	7.554	7.511	7.554	7.440	7.583	625,228	7.5324	0.38%
2017-12-22	10.56	10.52	10.62	10.50	10.64	209,000	2,203,080	10.541	7.526	7.497	7.568	7.483	7.583	293,269	7.5121	-0.38%
2017-12-21	10.60	10.60	10.68	10.40	10.64	498,000	5,243,380	10.529	7.554	7.554	7.611	7.412	7.583	698,795	7.5035	0.19%
2017-12-20	10.58	10.52	10.64	10.40	10.58	203,000	2,129,920	10.492	7.540	7.497	7.583	7.412	7.540	284,850	7.4773	0.57%
2017-12-19	10.52	10.50	10.56	10.36	10.58	282,000	2,960,260	10.497	7.497	7.483	7.526	7.383	7.540	395,703	7.4810	0.00%
2017-12-18	10.52	10.50	10.52	10.40	10.56	139,000	1,457,720	10.487	7.497	7.483	7.497	7.412	7.526	195,045	7.4738	0.00%
2017-12-15	10.52	10.52	10.58	10.48	10.76	258,000	2,717,360	10.532	7.497	7.497	7.540	7.469	7.668	362,026	7.5060	-1.13%
2017-12-14	10.64	10.58	10.68	10.60	10.76	105,000	1,124,000	10.705	7.583	7.540	7.611	7.554	7.668	147,336	7.6288	0.38%
2017-12-13	10.60	10.52	10.62	10.52	10.64	92,120	974,120	10.575	7.554	7.497	7.568	7.497	7.583	129,263	7.5360	-0.75%
2017-12-12	10.68	10.64	10.68	10.64	10.68	93,000	991,520	10.662	7.611	7.583	7.611	7.583	7.611	130,498	7.5980	0.38%
2017-12-11	10.64	10.58	10.64	10.62	10.84	52,000	554,220	10.658	7.583	7.540	7.583	7.568	7.725	72,967	7.5955	-2.21%
2017-12-08	10.88	10.82	10.88	10.48	10.94	624,000	6,760,620	10.834	7.754	7.711	7.754	7.469	7.796	875,599	7.7211	6.25%
2017-12-07	10.24	10.24	10.26	10.24	10.52	223,000	2,302,720	10.326	7.298	7.298	7.312	7.298	7.497	312,914	7.3589	-3.03%
2017-12-06	10.56	10.50	10.56	10.46	10.78	399,000	4,219,240	10.575	7.526	7.483	7.526	7.454	7.682	559,878	7.5360	-1.12%
2017-12-05	10.68	10.64	10.68	10.64	10.88	130,000	1,403,300	10.795	7.611	7.583	7.611	7.583	7.754	182,416	7.6928	-1.66%
2017-12-04	10.86	10.82	10.88	10.64	10.88	227,111	2,449,205	10.784	7.739	7.711	7.754	7.583	7.754	318,683	7.6854	0.56%
2017-12-01	10.80	10.74	10.80	10.70	11.00	85,000	919,520	10.818	7.697	7.654	7.697	7.625	7.839	119,272	7.7094	-1.28%
2017-11-30	10.94	10.86	10.94	10.82	11.00	447,000	4,880,580	10.919	7.796	7.739	7.796	7.711	7.839	627,232	7.7811	0.55%
2017-11-29	10.88	10.84	10.88	10.82	11.08	316,000	3,447,590	10.910	7.754	7.725	7.754	7.711	7.896	443,412	7.7751	-0.37%
2017-11-28	10.92	10.90	10.94	10.76	10.94	136,000	1,472,540	10.828	7.782	7.768	7.796	7.668	7.796	190,836	7.7163	0.92%
2017-11-27	10.82	10.76	10.82	10.68	10.84	273,000	2,946,160	10.792	7.711	7.668	7.711	7.611	7.725	383,074	7.6908	1.31%
2017-11-24	10.68	10.68	10.72	10.64	10.78	237,000	2,530,700	10.678	7.611	7.611	7.640	7.583	7.682	332,559	7.6098	-0.74%
2017-11-23	10.76	10.70	10.76	10.70	10.96	333,400	3,591,116	10.771	7.668	7.625	7.668	7.625	7.811	467,828	7.6761	-1.82%
2017-11-22	10.96	10.88	10.94	10.82	11.06	445,000	4,866,220	10.935	7.811	7.754	7.796	7.711	7.882	624,425	7.7931	-0.36%
2017-11-21	11.00	10.98	11.02	10.88	11.14	481,000	5,296,980	11.012	7.839	7.825	7.853	7.754	7.939	674,941	7.8481	-0.36%
2017-11-20	11.04	11.04	11.10	10.84	11.16	953,550	10,429,287	10.937	7.868	7.868	7.910	7.725	7.953	1,338,024	7.7945	-0.90%
2017-11-17	11.14	11.02	11.12	11.02	11.20	267,000	2,962,580	11.096	7.939	7.853	7.925	7.853	7.982	374,655	7.9075	0.00%
2017-11-16	11.14	11.04	11.14	10.92	11.16	499,000	5,484,440	10.991	7.939	7.868	7.939	7.782	7.953	700,198	7.8327	1.09%
2017-11-15	11.02	11.00	11.10	10.96	11.20	499,000	5,510,060	11.042	7.853	7.839	7.910	7.811	7.982	700,198	7.8693	0.36%
2017-11-14	10.98	10.96	11.02	10.78	11.04	411,000	4,510,600	10.975	7.825	7.811	7.853	7.682	7.868	576,716	7.8212	0.00%
2017-11-13	10.98	10.94	11.00	10.80	11.38	784,000	8,586,960	10.953	7.825	7.796	7.839	7.697	8.110	1,100,111	7.8055	-2.31%
2017-11-10	11.24	11.24	11.30	11.08	11.34	631,000	7,060,180	11.189	8.010	8.010	8.053	7.896	8.082	885,421	7.9738	0.54%
2017-11-09	11.18	11.12	11.18	11.04	11.20	296,000	3,290,160	11.115	7.967	7.925	7.967	7.868	7.982	415,348	7.9215	0.72%
2017-11-08	11.10	11.10	11.16	11.08	11.24	182,234	2,031,774	11.149	7.910	7.910	7.953	7.896	8.010	255,711	7.9456	-0.89%
2017-11-07	11.20	11.18	11.20	11.02	11.24	273,000	3,054,900	11.190	7.982	7.967	7.982	7.853	8.010	383,074	7.9747	0.18%
2017-11-06	11.18	11.10	11.18	11.04	11.24	285,000	3,176,640	11.146	7.967	7.910	7.967	7.868	8.010	399,913	7.9433	0.72%
2017-11-03	11.10	11.06	11.10	11.04	11.20	167,000	1,854,650	11.106	7.910	7.882	7.910	7.868	7.982	234,335	7.9145	-0.54%
2017-11-02	11.16	11.16	11.18	10.92	11.22	464,000	5,152,320	11.104	7.953	7.953	7.967	7.782	7.996	651,086	7.9134	0.00%
2017-11-01	11.16	11.06	11.16	10.86	11.16	388,000	4,250,910	10.956	7.953	7.882	7.953	7.739	7.953	544,443	7.8078	2.20%
2017-10-31	10.92	10.90	10.98	10.90	11.20	333,170	3,677,196	11.037	7.782	7.768	7.825	7.768	7.982	467,505	7.8656	-2.15%
2017-10-30	11.16	11.10	11.16	10.44	11.20	1,207,000	13,147,800	10.893	7.953	7.910	7.953	7.440	7.982	1,693,666	7.7629	3.72%
2017-10-27	10.76	10.74	10.76	10.60	10.86	649,000	6,935,536	10.687	7.668	7.654	7.668	7.554	7.739	910,679	7.6158	1.51%
2017-10-26	10.60	10.60	10.64	10.58	10.66	95,000	1,008,600	10.617	7.554	7.554	7.583	7.540	7.597	133,304	7.5661	-0.19%
2017-10-25	10.62	10.58	10.68	10.58	10.70	105,000	1,117,920	10.647	7.568	7.540	7.611	7.540	7.625	147,336	7.5875	-0.19%
2017-10-24	10.64	10.54	10.64	10.60	10.72	86,590	920,915	10.635	7.583	7.511	7.583	7.554	7.640	121,503	7.5793	-1.30%
2017-10-23	10.78	10.76	10.80	10.64	10.80	180,000	1,932,940	10.739	7.682	7.668	7.697	7.583	7.697	252,576	7.6529	0.19%
2017-10-20	10.76	10.58	10.82	10.42	10.80	642,000	6,790,560	10.577	7.668	7.540	7.711	7.426	7.697	900,856	7.5379	2.48%
2017-10-19	10.50	10.40	10.50	10.40	10.58	218,000	2,294,900	10.527	7.483	7.412	7.483	7.412	7.540	305,898	7.5022	-0.76%
2017-10-18	10.58	10.54	10.58	10.46	10.68	141,000	1,493,360	10.591	7.540	7.511	7.540	7.454	7.611	197,852	7.5479	0.38%
2017-10-17	10.54	10.54	10.58	10.52	10.70	370,000	3,915,120	10.581	7.511	7.511	7.540	7.497	7.625	519,185	7.5409	-0.94%
2017-10-16	10.64	10.60	10.64	10.52	10.90	580,000	6,170,680	10.639	7.583	7.554	7.583	7.497	7.768	813,858	7.5820	-1.12%
2017-10-13	10.76	10.74	10.78	10.62	10.78	544,000	5,831,520	10.720	7.668	7.654	7.682	7.568	7.682	763,342	7.6395	0.00%
2017-10-12	10.76	10.70	10.76	10.28	10.76	751,000	7,973,200	10.617	7.668	7.625	7.668	7.326	7.668	1,053,805	7.5661	3.86%
2017-10-11	10.36	10.22	10.38	10.16	10.46	417,000	4,276,660	10.256	7.383	7.283	7.397	7.241	7.454	585,136	7.3088	3.39%
2017-10-10	10.02	10.02	10.12	10.00	10.26	1,051,384	10,619,040	10.100	7.141	7.141	7.212	7.127	7.312	1,475,305	7.1979	-1.76%
2017-10-09	10.20	10.18	10.26	10.12	10.30	193,000	1,967,440	10.194	7.269	7.255	7.312	7.212	7.340	270,818	7.2648	-0.20%
2017-10-06	10.22	10.22	10.30	10.16	10.38	179,000	1,832,420	10.237	7.283	7.283	7.340	7.241	7.397	251,173	7.2954	0.79%
2017-10-04	10.14	10.12	10.22	10.04	10.24	67,000	682,520	10.187	7.226	7.212	7.283	7.155	7.298	94,015	7.2597	0.20%
2017-10-03	10.12	10.12	10.20	10.00	10.20	388,170	3,925,640	10.113	7.212	7.212	7.269	7.127	7.269	544,681	7.2072	0.00%
2017-09-29	10.12	10.06	10.12	9.980	10.24	269,000	2,720,640	10.114	7.212	7.169	7.212	7.112	7.298	377,462	7.2077	0.60%
2017-09-28	10.06	10.04	10.12	9.980	10.24	294,000	2,959,340	10.066	7.169	7.155	7.212	7.112	7.298	412,542	7.1734	-0.79%
2017-09-27	10.14	10.10	10.14	10.04	10.22	250,100	2,529,214	10.113	7.226	7.198	7.226	7.155	7.283	350,941	7.2069	1.00%
2017-09-26	10.04	10.04	10.16	9.980	10.20	1,090,000	10,972,540	10.067	7.155	7.155	7.241	7.112	7.269	1,529,491	7.1740	-1.38%
2017-09-25	10.18	10.14	10.20	10.14	10.44	460,000	4,725,760	10.273	7.255	7.226	7.269	7.226	7.440	645,473	7.3214	-1.36%
2017-09-22	10.32	10.30	10.34	10.24	10.50	264,000	2,722,460	10.312	7.355	7.340	7.369	7.298	7.483	370,446	7.3492	-1.71%
2017-09-21	10.50	10.44	10.50	10.30	10.56	589,100	6,172,594	10.478	7.483	7.440	7.483	7.340	7.526	826,627	7.4672	-0.76%
2017-09-20	10.58	10.50	10.62	10.12	10.60	909,000	9,476,400	10.425	7.540	7.483	7.568	7.212	7.554	1,275,511	7.4295	2.92%
2017-09-19	10.28	10.18	10.28	10.16	10.30	163,000	1,664,420	10.211	7.326	7.255	7.326	7.241	7.340	228,722	7.2770	0.19%
2017-09-18	10.26	10.26	10.28	10.14	10.42	841,500	8,621,020	10.245	7.312	7.312	7.326	7.226	7.426	1,180,795	7.3010	0.00%
2017-09-15	10.26	10.24	10.36	10.02	10.36	980,000	9,982,300	10.186	7.312	7.298	7.383	7.141	7.383	1,375,139	7.2591	1.18%
2017-09-14	10.14	10.06	10.16	10.06	10.38	258,020	2,617,001	10.143	7.226	7.169	7.241	7.169	7.397	362,054	7.2282	0.20%
2017-09-13	10.12	10.12	10.16	10.10	10.20	167,000	1,699,920	10.179	7.212	7.212	7.241	7.198	7.269	234,335	7.2542	-0.39%
2017-09-12	10.16	10.12	10.22	10.16	10.28	252,000	2,575,000	10.218	7.241	7.212	7.283	7.241	7.326	353,607	7.2821	-0.39%
2017-09-11	10.20	10.20	10.24	10.10	10.24	164,000	1,669,660	10.181	7.269	7.269	7.298	7.198	7.298	230,125	7.2554	-0.20%
2017-09-08	10.22	10.20	10.22	10.04	10.24	768,903	7,761,290	10.094	7.283	7.269	7.283	7.155	7.298	1,078,927	7.1935	0.20%
2017-09-07	10.20	10.20	10.28	10.20	10.44	187,000	1,919,100	10.263	7.269	7.269	7.326	7.269	7.440	262,399	7.3137	0.00%
2017-09-06	10.20	10.16	10.20	10.12	10.32	366,000	3,734,060	10.202	7.269	7.241	7.269	7.212	7.355	513,572	7.2708	-0.39%
2017-09-05	10.24	10.22	10.24	10.12	10.38	357,000	3,642,140	10.202	7.298	7.283	7.298	7.212	7.397	500,943	7.2706	0.20%
2017-09-04	10.22	10.22	10.24	10.20	10.36	240,000	2,458,060	10.242	7.283	7.283	7.298	7.269	7.383	336,769	7.2990	-0.78%
2017-09-01	10.30	10.30	10.34	10.24	10.44	168,000	1,737,960	10.345	7.340	7.340	7.369	7.298	7.440	235,738	7.3724	-0.19%
2017-08-31	10.32	10.26	10.40	10.28	10.48	307,000	3,181,340	10.363	7.355	7.312	7.412	7.326	7.469	430,783	7.3850	-0.77%
2017-08-30	10.40	10.40	10.44	10.32	10.42	201,000	2,086,680	10.382	7.412	7.412	7.440	7.355	7.426	282,044	7.3984	0.78%
2017-08-29	10.32	10.32	10.36	10.32	10.40	604,000	6,244,280	10.338	7.355	7.355	7.383	7.355	7.412	847,534	7.3676	-0.77%
2017-08-28	10.40	10.36	10.40	10.30	10.54	363,409	3,767,879	10.368	7.412	7.383	7.412	7.340	7.511	509,936	7.3889	-0.38%
2017-08-25	10.44	10.44	10.50	10.44	10.58	381,000	4,000,740	10.501	7.440	7.440	7.483	7.440	7.540	534,620	7.4833	-0.57%
2017-08-24	10.50	10.50	10.52	10.46	10.56	336,000	3,526,750	10.496	7.483	7.483	7.497	7.454	7.526	471,476	7.4802	-0.57%
2017-08-22	10.56	10.56	10.62	10.46	10.58	330,510	3,468,633	10.495	7.526	7.526	7.568	7.454	7.540	463,773	7.4792	0.96%
2017-08-21	10.46	10.44	10.50	10.44	10.68	768,000	8,079,240	10.520	7.454	7.440	7.483	7.440	7.611	1,077,660	7.4970	-1.51%
2017-08-18	10.62	10.60	10.70	10.60	10.80	369,755	3,934,337	10.640	7.568	7.554	7.625	7.554	7.697	518,841	7.5829	-0.75%
2017-08-17	10.70	10.68	10.74	10.60	10.76	290,000	3,104,400	10.705	7.625	7.611	7.654	7.554	7.668	406,929	7.6289	0.94%
2017-08-16	10.60	10.60	10.68	10.60	10.82	350,000	3,714,240	10.612	7.554	7.554	7.611	7.554	7.711	491,121	7.5628	-0.93%
2017-08-15	10.70	10.70	10.72	10.52	11.00	2,076,380	22,369,415	10.773	7.625	7.625	7.640	7.497	7.839	2,913,582	7.6776	-1.83%
2017-08-14	10.90	10.90	10.96	10.56	11.30	1,044,000	11,480,670	10.997	7.768	7.768	7.811	7.526	8.053	1,464,944	7.8369	3.22%
2017-08-11	10.56	10.52	10.56	10.48	10.62	208,000	2,190,040	10.529	7.526	7.497	7.526	7.469	7.568	291,866	7.5036	-1.12%
2017-08-10	10.68	10.64	10.70	10.56	10.72	289,000	3,077,890	10.650	7.611	7.583	7.625	7.526	7.640	405,526	7.5899	-0.37%
2017-08-09	10.72	10.60	10.72	10.06	10.80	2,360,340	24,513,496	10.386	7.640	7.554	7.640	7.169	7.697	3,312,036	7.4013	-0.56%
2017-08-08	10.78	10.74	10.82	10.70	10.90	526,621	5,700,769	10.825	7.682	7.654	7.711	7.625	7.768	738,956	7.7146	0.37%
2017-08-07	10.74	10.64	10.78	10.60	10.80	623,587	6,662,386	10.684	7.654	7.583	7.682	7.554	7.697	875,019	7.6140	1.70%
2017-08-04	10.56	10.54	10.56	10.46	10.64	399,000	4,207,000	10.544	7.526	7.511	7.526	7.454	7.583	559,878	7.5141	1.15%
2017-08-03	10.44	10.40	10.44	10.42	10.70	265,700	2,801,860	10.545	7.440	7.412	7.440	7.426	7.625	372,831	7.5151	-1.69%
2017-08-02	10.62	10.54	10.62	10.48	10.76	498,000	5,280,660	10.604	7.568	7.511	7.568	7.469	7.668	698,795	7.5568	0.00%
2017-08-01	10.62	10.56	10.62	10.54	10.86	460,000	4,882,340	10.614	7.568	7.526	7.568	7.511	7.739	645,473	7.5640	-2.21%
2017-07-31	10.86	10.76	10.88	10.66	10.88	430,360	4,642,323	10.787	7.739	7.668	7.754	7.597	7.754	603,882	7.6875	0.74%
2017-07-28	10.78	10.76	10.78	10.74	10.92	393,000	4,235,340	10.777	7.682	7.668	7.682	7.654	7.782	551,459	7.6802	-0.92%
2017-07-27	10.88	10.84	10.94	10.80	10.98	412,000	4,457,800	10.820	7.754	7.725	7.796	7.697	7.825	578,120	7.7109	-0.18%
2017-07-26	10.90	10.86	10.92	10.80	11.06	491,000	5,356,620	10.910	7.768	7.739	7.782	7.697	7.882	688,973	7.7748	-1.27%
2017-07-25	11.04	11.04	11.12	10.94	11.10	514,000	5,655,800	11.004	7.868	7.868	7.925	7.796	7.910	721,246	7.8417	0.91%
2017-07-24	10.94	10.90	11.00	10.86	10.98	427,000	4,643,880	10.876	7.796	7.768	7.839	7.739	7.825	599,168	7.7506	0.37%
2017-07-21	10.90	10.90	11.00	10.82	11.08	725,000	7,915,280	10.918	7.768	7.768	7.839	7.711	7.896	1,017,322	7.7805	-1.09%
2017-07-20	11.02	10.98	11.02	10.80	11.10	969,000	10,625,180	10.965	7.853	7.825	7.853	7.697	7.910	1,359,703	7.8143	-0.72%
2017-07-19	11.10	11.06	11.10	10.90	11.16	651,000	7,216,180	11.085	7.910	7.882	7.910	7.768	7.953	913,485	7.8996	0.54%
2017-07-18	11.04	11.02	11.04	10.90	11.06	294,000	3,234,280	11.001	7.868	7.853	7.868	7.768	7.882	412,542	7.8399	-0.36%
2017-07-17	11.08	11.02	11.08	10.90	11.10	642,760	7,075,064	11.007	7.896	7.853	7.896	7.768	7.910	901,923	7.8444	0.73%
2017-07-14	11.00	11.00	11.06	10.90	11.04	112,000	1,230,820	10.990	7.839	7.839	7.882	7.768	7.868	157,159	7.8317	0.00%
2017-07-13	11.00	10.96	11.10	10.90	11.06	227,700	2,499,902	10.979	7.839	7.811	7.910	7.768	7.882	319,509	7.8242	0.55%
2017-07-12	10.94	10.86	10.98	10.80	10.98	35,000	381,540	10.901	7.796	7.739	7.825	7.697	7.825	49,112	7.7688	0.18%
2017-07-11	10.92	10.84	10.96	10.68	10.98	536,000	5,784,780	10.793	7.782	7.725	7.811	7.611	7.825	752,117	7.6913	2.06%
2017-07-10	10.70	10.70	10.72	10.70	10.78	43,510	465,886	10.708	7.625	7.625	7.640	7.625	7.682	61,053	7.6308	-0.56%
2017-07-07	10.76	10.70	10.76	10.70	10.82	247,680	2,664,140	10.756	7.668	7.625	7.668	7.625	7.711	347,545	7.6656	-0.37%
2017-07-06	10.80	10.74	10.80	10.54	10.92	778,000	8,313,500	10.686	7.697	7.654	7.697	7.511	7.782	1,091,692	7.6152	-0.74%
2017-07-05	10.88	10.86	10.96	10.86	11.06	499,000	5,451,900	10.926	7.754	7.739	7.811	7.739	7.882	700,198	7.7862	-2.33%
2017-07-04	11.14	11.10	11.14	11.04	11.20	91,170	1,013,830	11.120	7.939	7.910	7.939	7.868	7.982	127,930	7.9249	-1.42%
2017-07-03	11.30	11.20	11.32	11.20	11.42	241,000	2,724,340	11.304	8.053	7.982	8.067	7.982	8.139	338,172	8.0561	-1.05%
2017-06-30	11.42	11.40	11.42	11.34	11.48	106,000	1,206,880	11.386	8.139	8.124	8.139	8.082	8.181	148,739	8.1141	0.18%
2017-06-29	11.40	11.38	11.48	11.38	11.64	110,510	1,269,034	11.483	8.124	8.110	8.181	8.110	8.295	155,068	8.1837	-2.23%
2017-06-28	11.66	11.66	11.70	11.26	11.70	527,000	6,046,780	11.474	8.310	8.310	8.338	8.024	8.338	739,488	8.1770	3.19%
2017-06-27	11.30	11.26	11.30	11.14	11.30	611,000	6,848,930	11.209	8.053	8.024	8.053	7.939	8.053	857,357	7.9884	0.89%
2017-06-26	11.20	11.14	11.18	11.06	11.20	338,000	3,771,700	11.159	7.982	7.939	7.967	7.882	7.982	474,283	7.9524	-0.36%
2017-06-23	11.24	11.20	11.26	11.04	11.24	247,000	2,756,780	11.161	8.010	7.982	8.024	7.868	8.010	346,591	7.9540	0.36%
2017-06-22	11.20	11.22	11.28	11.10	11.26	255,000	2,848,540	11.171	7.982	7.996	8.039	7.910	8.024	357,817	7.9609	-0.53%
2017-06-21	11.26	11.20	11.26	11.10	11.28	168,723	1,892,190	11.215	8.024	7.982	8.024	7.910	8.039	236,753	7.9923	0.90%
2017-06-20	11.16	11.16	11.22	11.12	11.26	166,000	1,856,630	11.185	7.953	7.953	7.996	7.925	8.024	232,932	7.9707	0.18%
2017-06-19	11.14	11.14	11.22	11.10	11.22	164,000	1,825,660	11.132	7.939	7.939	7.996	7.910	7.996	230,125	7.9333	-0.54%
2017-06-16	11.20	11.20	11.48	11.02	11.44	1,151,209	12,774,972	11.097	7.982	7.982	8.181	7.853	8.153	1,615,380	7.9083	1.63%
2017-06-15	11.02	11.02	11.08	10.98	11.16	876,000	9,643,580	11.009	7.853	7.853	7.896	7.825	7.953	1,229,206	7.8454	-1.25%
2017-06-14	11.16	11.00	11.18	10.98	11.18	646,000	7,125,120	11.030	7.953	7.839	7.967	7.825	7.967	906,469	7.8603	0.00%
2017-06-13	11.16	11.08	11.18	10.96	11.20	4,487,000	50,176,510	11.183	7.953	7.896	7.967	7.811	7.982	6,296,171	7.9694	-0.71%
2017-06-12	11.24	11.20	11.36	11.16	11.40	896,000	10,081,220	11.251	8.010	7.982	8.096	7.953	8.124	1,257,270	8.0183	-0.53%
2017-06-09	11.30	11.22	11.36	11.12	11.76	541,000	6,102,620	11.280	8.053	7.996	8.096	7.925	8.381	759,133	8.0389	-1.40%
2017-06-08	11.46	11.40	11.46	11.20	11.52	161,000	1,836,140	11.405	8.167	8.124	8.167	7.982	8.210	225,916	8.1275	0.35%
2017-06-07	11.42	11.40	11.42	11.30	11.46	202,000	2,302,860	11.400	8.139	8.124	8.139	8.053	8.167	283,447	8.1245	0.35%
2017-06-06	11.38	11.36	11.38	11.36	11.50	197,000	2,246,600	11.404	8.110	8.096	8.110	8.096	8.196	276,431	8.1272	-0.87%
2017-06-05	11.48	11.44	11.48	11.40	11.70	211,637	2,429,995	11.482	8.181	8.153	8.181	8.124	8.338	296,970	8.1826	-1.71%
2017-06-02	11.68	11.66	11.74	11.48	11.84	671,314	7,803,925	11.625	8.324	8.310	8.367	8.181	8.438	941,990	8.2845	1.92%
2017-06-01	11.46	11.36	11.50	11.30	11.48	324,601	3,687,311	11.360	8.167	8.096	8.196	8.053	8.181	455,481	8.0954	1.24%
2017-05-31	11.32	11.28	11.52	10.92	11.52	375,000	4,197,300	11.193	8.067	8.039	8.210	7.782	8.210	526,201	7.9766	1.43%
2017-05-29	11.16	11.16	11.20	11.10	11.22	122,000	1,361,960	11.164	7.953	7.953	7.982	7.910	7.996	171,191	7.9558	-0.89%
2017-05-26	11.26	11.22	11.26	11.10	11.46	173,340	1,942,320	11.205	8.024	7.996	8.024	7.910	8.167	243,231	7.9855	-0.35%
2017-05-25	11.30	11.22	11.30	11.18	11.30	210,000	2,358,080	11.229	8.053	7.996	8.053	7.967	8.053	294,673	8.0024	1.07%
2017-05-24	11.18	11.16	11.18	11.16	11.32	351,000	3,929,780	11.196	7.967	7.953	7.967	7.953	8.067	492,524	7.9789	-1.76%
2017-05-23	11.38	11.24	11.38	11.26	11.60	207,000	2,350,120	11.353	8.110	8.010	8.110	8.024	8.267	290,463	8.0909	-1.56%
2017-05-22	11.56	11.40	11.58	11.36	11.76	224,080	2,578,008	11.505	8.238	8.124	8.253	8.096	8.381	314,430	8.1990	0.52%
2017-05-19	11.50	11.42	11.50	11.40	11.52	140,000	1,606,020	11.472	8.196	8.139	8.196	8.124	8.210	196,448	8.1753	-0.69%
2017-05-18	11.58	11.48	11.58	11.48	11.84	187,300	2,180,014	11.639	8.253	8.181	8.253	8.181	8.438	262,820	8.2947	-1.70%
2017-05-17	11.78	11.74	11.78	11.58	11.88	476,000	5,583,600	11.730	8.395	8.367	8.395	8.253	8.466	667,924	8.3596	-0.17%
2017-05-16	11.80	11.74	11.80	11.78	11.90	211,000	2,491,120	11.806	8.409	8.367	8.409	8.395	8.481	296,076	8.4138	-0.17%
2017-05-15	11.82	11.80	11.84	11.80	12.00	490,300	5,842,588	11.916	8.424	8.409	8.438	8.409	8.552	687,990	8.4923	0.17%
2017-05-12	11.80	11.78	11.80	11.56	11.80	476,720	5,578,920	11.703	8.409	8.395	8.409	8.238	8.409	668,935	8.3400	1.20%
2017-05-11	11.66	11.64	11.70	11.52	11.74	644,222	7,515,041	11.665	8.310	8.295	8.338	8.210	8.367	903,974	8.3133	0.34%
2017-05-10	11.62	11.58	11.62	11.30	11.76	1,110,690	12,833,035	11.554	8.281	8.253	8.281	8.053	8.381	1,558,523	8.2341	3.75%
2017-05-09	11.36	11.30	11.36	11.20	11.38	563,000	6,375,830	11.325	7.982	7.940	7.982	7.869	7.996	801,289	7.9570	1.25%
2017-05-08	11.22	11.14	11.20	11.04	11.26	255,000	2,852,680	11.187	7.883	7.827	7.869	7.757	7.911	362,928	7.8602	0.36%
2017-05-05	11.18	11.12	11.22	11.06	11.26	198,000	2,207,560	11.149	7.855	7.813	7.883	7.771	7.911	281,803	7.8337	-0.36%
2017-05-04	11.22	11.12	11.22	11.10	11.28	303,000	3,386,920	11.178	7.883	7.813	7.883	7.799	7.926	431,244	7.8538	-0.36%
2017-05-02	11.26	11.18	11.28	11.12	11.38	253,000	2,834,340	11.203	7.911	7.855	7.926	7.813	7.996	360,082	7.8714	1.44%
2017-04-28	11.10	11.08	11.10	10.98	11.42	1,328,000	14,908,702	11.226	7.799	7.785	7.799	7.715	8.024	1,890,074	7.8879	0.91%
2017-04-27	11.00	10.98	11.12	10.68	11.12	627,000	6,816,400	10.872	7.729	7.715	7.813	7.504	7.813	892,377	7.6385	1.66%
2017-04-26	10.82	10.72	10.90	10.68	10.90	353,060	3,807,010	10.783	7.602	7.532	7.659	7.504	7.659	502,492	7.5763	0.00%
2017-04-25	10.82	10.82	10.94	10.56	11.00	360,500	3,909,620	10.845	7.602	7.602	7.687	7.420	7.729	513,081	7.6199	-0.55%
2017-04-24	10.88	10.88	10.90	10.88	11.40	407,000	4,494,460	11.043	7.644	7.644	7.659	7.644	8.010	579,262	7.7589	-6.21%
2017-04-21	11.60	11.32	11.60	10.48	11.72	878,938	9,643,067	10.971	8.150	7.954	8.150	7.363	8.235	1,250,947	7.7086	9.85%
2017-04-20	10.56	10.56	10.60	10.46	10.66	822,011	8,663,384	10.539	7.420	7.420	7.448	7.349	7.490	1,169,926	7.4051	0.76%
2017-04-19	10.48	10.48	10.54	10.34	10.54	209,000	2,186,908	10.464	7.363	7.363	7.406	7.265	7.406	297,459	7.3520	0.77%
2017-04-18	10.40	10.34	10.40	10.34	10.50	395,714	4,125,803	10.426	7.307	7.265	7.307	7.265	7.377	563,199	7.3257	-1.33%
2017-04-13	10.54	10.52	10.66	10.44	10.64	418,000	4,403,889	10.536	7.406	7.392	7.490	7.335	7.476	594,918	7.4025	-0.75%
2017-04-12	10.62	10.54	10.64	10.44	10.62	253,100	2,664,620	10.528	7.462	7.406	7.476	7.335	7.462	360,224	7.3971	1.14%
2017-04-11	10.50	10.50	10.58	10.42	10.64	710,022	7,480,589	10.536	7.377	7.377	7.434	7.321	7.476	1,010,538	7.4026	-2.42%
2017-04-10	10.76	10.72	10.76	10.60	10.76	1,122,060	11,954,494	10.654	7.560	7.532	7.560	7.448	7.560	1,596,970	7.4857	0.75%
2017-04-07	10.68	10.66	10.70	10.60	10.72	466,000	4,967,278	10.659	7.504	7.490	7.518	7.448	7.532	663,234	7.4895	0.00%
2017-04-06	10.68	10.68	10.70	10.62	10.72	479,295	5,117,549	10.677	7.504	7.504	7.518	7.462	7.532	682,156	7.5020	0.19%
2017-04-05	10.66	10.66	10.80	10.60	10.80	365,440	3,895,937	10.661	7.490	7.490	7.588	7.448	7.588	520,112	7.4906	0.38%
2017-04-03	10.62	10.58	10.62	10.40	10.68	373,193	3,938,158	10.553	7.462	7.434	7.462	7.307	7.504	531,146	7.4144	1.92%
2017-03-31	10.42	10.42	10.50	10.38	10.70	823,000	8,589,019	10.436	7.321	7.321	7.377	7.293	7.518	1,171,333	7.3327	0.19%
2017-03-30	10.40	10.40	10.44	10.38	10.56	400,000	4,175,360	10.438	7.307	7.307	7.335	7.293	7.420	569,299	7.3342	0.19%
2017-03-29	10.38	10.38	10.40	10.36	10.58	523,000	5,457,160	10.434	7.293	7.293	7.307	7.279	7.434	744,359	7.3314	-1.89%
2017-03-28	10.58	10.48	10.58	10.40	10.74	834,000	8,782,080	10.530	7.434	7.363	7.434	7.307	7.546	1,186,989	7.3986	-0.19%
2017-03-27	10.60	10.58	10.60	10.54	10.82	776,000	8,274,560	10.663	7.448	7.434	7.448	7.406	7.602	1,104,441	7.4921	-1.30%
2017-03-24	10.74	10.74	10.80	10.70	11.02	1,246,000	13,446,380	10.792	7.546	7.546	7.588	7.518	7.743	1,773,368	7.5824	-1.83%
2017-03-23	10.94	10.90	10.94	10.80	11.04	1,144,000	12,533,000	10.955	7.687	7.659	7.687	7.588	7.757	1,628,196	7.6975	-0.55%
2017-03-22	11.00	10.94	11.02	10.74	11.04	1,039,000	11,341,760	10.916	7.729	7.687	7.743	7.546	7.757	1,478,755	7.6698	1.66%
2017-03-21	10.82	10.78	10.82	10.60	10.82	838,850	9,040,161	10.777	7.602	7.574	7.602	7.448	7.602	1,193,892	7.5720	0.93%
2017-03-20	10.72	10.70	10.72	10.58	10.86	806,000	8,626,720	10.703	7.532	7.518	7.532	7.434	7.630	1,147,138	7.5202	0.00%
2017-03-17	10.72	10.70	10.72	10.60	10.74	696,000	7,449,870	10.704	7.532	7.518	7.532	7.448	7.546	990,581	7.5207	0.00%
2017-03-16	10.72	10.72	10.74	10.36	10.74	607,000	6,460,848	10.644	7.532	7.532	7.546	7.279	7.546	863,912	7.4786	2.49%
2017-03-15	10.46	10.42	10.48	10.14	10.48	1,038,000	10,735,340	10.342	7.349	7.321	7.363	7.125	7.363	1,477,332	7.2667	0.19%
2017-03-14	10.44	10.38	10.44	10.28	10.44	272,000	2,830,200	10.405	7.335	7.293	7.335	7.223	7.335	387,124	7.3108	1.16%
2017-03-13	10.32	10.30	10.40	10.14	10.38	529,000	5,455,330	10.313	7.251	7.237	7.307	7.125	7.293	752,898	7.2458	1.57%
2017-03-10	10.16	10.16	10.22	10.16	10.32	257,850	2,645,960	10.262	7.139	7.139	7.181	7.139	7.251	366,985	7.2100	-1.55%
2017-03-09	10.32	10.32	10.38	10.22	10.36	439,000	4,520,450	10.297	7.251	7.251	7.293	7.181	7.279	624,806	7.2350	-0.19%
2017-03-08	10.34	10.30	10.34	10.20	10.38	531,000	5,470,560	10.302	7.265	7.237	7.265	7.167	7.293	755,745	7.2386	1.77%
2017-03-07	10.16	10.14	10.20	10.02	10.44	668,000	6,771,500	10.137	7.139	7.125	7.167	7.040	7.335	950,730	7.1224	-2.12%
2017-03-06	10.38	10.36	10.40	10.20	10.56	455,000	4,713,140	10.359	7.293	7.279	7.307	7.167	7.420	647,578	7.2781	0.00%
2017-03-03	10.38	10.34	10.40	10.20	10.40	288,850	2,981,126	10.321	7.293	7.265	7.307	7.167	7.307	411,105	7.2515	0.00%
2017-03-02	10.38	10.32	10.40	10.30	10.56	530,000	5,504,670	10.386	7.293	7.251	7.307	7.237	7.420	754,322	7.2975	-0.19%
2017-03-01	10.40	10.38	10.40	10.40	10.56	556,000	5,785,080	10.405	7.307	7.293	7.307	7.307	7.420	791,326	7.3106	-0.76%
2017-02-28	10.48	10.42	10.50	10.40	10.54	104,000	1,086,140	10.444	7.363	7.321	7.377	7.307	7.406	148,018	7.3379	-0.19%
2017-02-27	10.50	10.48	10.50	10.40	10.56	718,000	7,534,680	10.494	7.377	7.363	7.377	7.307	7.420	1,021,892	7.3733	0.19%
2017-02-24	10.48	10.40	10.50	10.40	10.52	466,170	4,871,511	10.450	7.363	7.307	7.377	7.307	7.392	663,476	7.3424	0.77%
2017-02-23	10.40	10.36	10.40	10.34	10.46	776,040	8,067,264	10.395	7.307	7.279	7.307	7.265	7.349	1,104,498	7.3040	0.58%
2017-02-22	10.34	10.28	10.34	10.28	10.44	695,000	7,192,260	10.349	7.265	7.223	7.265	7.223	7.335	989,158	7.2711	-0.39%
2017-02-21	10.38	10.34	10.38	10.34	10.44	970,861	10,085,878	10.389	7.293	7.265	7.293	7.265	7.335	1,381,776	7.2992	-0.19%
2017-02-20	10.40	10.38	10.40	10.32	10.44	589,000	6,104,040	10.363	7.307	7.293	7.307	7.251	7.335	838,293	7.2815	-0.38%
2017-02-17	10.44	10.44	10.46	10.42	10.52	776,970	8,114,829	10.444	7.335	7.335	7.349	7.321	7.392	1,105,821	7.3383	-0.19%
2017-02-16	10.46	10.44	10.48	10.42	10.62	934,606	9,799,894	10.486	7.349	7.335	7.363	7.321	7.462	1,330,177	7.3674	-1.51%
2017-02-15	10.62	10.60	10.62	10.56	10.78	741,000	7,856,180	10.602	7.462	7.448	7.462	7.420	7.574	1,054,627	7.4492	-0.38%
2017-02-14	10.66	10.62	10.66	10.58	10.86	728,100	7,754,826	10.651	7.490	7.462	7.490	7.434	7.630	1,036,267	7.4834	-1.66%
2017-02-13	10.84	10.76	10.86	10.70	10.92	870,000	9,380,490	10.782	7.616	7.560	7.630	7.518	7.673	1,238,226	7.5757	0.93%
2017-02-10	10.74	10.72	10.74	10.70	10.82	522,000	5,616,440	10.760	7.546	7.532	7.546	7.518	7.602	742,936	7.5598	-0.56%
2017-02-09	10.80	10.78	10.80	10.70	10.90	499,000	5,373,190	10.768	7.588	7.574	7.588	7.518	7.659	710,201	7.5657	-0.74%
2017-02-08	10.88	10.86	10.90	10.72	10.90	541,000	5,856,930	10.826	7.644	7.630	7.659	7.532	7.659	769,977	7.6066	0.37%
2017-02-07	10.84	10.78	10.86	10.70	10.96	255,400	2,763,724	10.821	7.616	7.574	7.630	7.518	7.701	363,498	7.6031	0.00%
2017-02-06	10.84	10.72	10.86	10.64	10.90	261,000	2,800,180	10.729	7.616	7.532	7.630	7.476	7.659	371,468	7.5381	1.31%
2017-02-03	10.70	10.68	10.70	10.66	10.72	282,300	3,020,608	10.700	7.518	7.504	7.518	7.490	7.532	401,783	7.5180	0.56%
2017-02-02	10.64	10.60	10.64	10.58	10.68	531,000	5,639,480	10.621	7.476	7.448	7.476	7.434	7.504	755,745	7.4621	0.38%
2017-02-01	10.60	10.56	10.60	10.54	10.72	224,000	2,374,120	10.599	7.448	7.420	7.448	7.406	7.532	318,808	7.4469	0.76%
2017-01-27	10.52	10.52	10.64	10.48	10.60	56,000	589,120	10.520	7.392	7.392	7.476	7.363	7.448	79,702	7.3915	0.19%
2017-01-26	10.50	10.48	10.50	10.48	10.60	413,000	4,352,500	10.539	7.377	7.363	7.377	7.363	7.448	587,802	7.4047	0.38%
2017-01-25	10.46	10.46	10.48	10.44	10.74	285,000	2,991,320	10.496	7.349	7.349	7.363	7.335	7.546	405,626	7.3746	-1.69%
2017-01-24	10.64	10.58	10.68	10.60	10.70	402,211	4,285,619	10.655	7.476	7.434	7.504	7.448	7.518	572,446	7.4865	-0.37%
2017-01-23	10.68	10.66	10.68	10.62	10.78	183,000	1,954,180	10.679	7.504	7.490	7.504	7.462	7.574	260,454	7.5030	0.56%
2017-01-20	10.62	10.62	10.70	10.62	10.90	651,000	6,974,350	10.713	7.462	7.462	7.518	7.462	7.659	926,535	7.5273	-0.75%
2017-01-19	10.70	10.70	10.80	10.70	10.84	68,000	730,320	10.740	7.518	7.518	7.588	7.518	7.616	96,781	7.5461	-0.74%
2017-01-18	10.78	10.70	10.78	10.70	10.84	278,000	2,996,880	10.780	7.574	7.518	7.574	7.518	7.616	395,663	7.5743	0.19%
2017-01-17	10.76	10.68	10.76	10.70	10.80	611,208	6,558,088	10.730	7.560	7.504	7.560	7.518	7.588	869,901	7.5389	0.56%
2017-01-16	10.70	10.66	10.70	10.60	10.80	277,000	2,961,940	10.693	7.518	7.490	7.518	7.448	7.588	394,240	7.5130	-1.83%
2017-01-13	10.90	10.72	10.90	10.68	10.90	451,775	4,851,206	10.738	7.659	7.532	7.659	7.504	7.659	642,988	7.5448	0.74%
2017-01-12	10.82	10.74	10.82	10.70	11.02	576,000	6,265,560	10.878	7.602	7.546	7.602	7.518	7.743	819,791	7.6429	-0.37%
2017-01-11	10.86	10.80	10.86	10.72	10.98	132,000	1,429,360	10.829	7.630	7.588	7.630	7.532	7.715	187,869	7.6083	-0.91%
2017-01-10	10.96	10.90	10.98	10.64	10.98	339,000	3,667,780	10.819	7.701	7.659	7.715	7.476	7.715	482,481	7.6019	3.01%
2017-01-09	10.64	10.64	10.70	10.64	10.86	198,000	2,113,380	10.674	7.476	7.476	7.518	7.476	7.630	281,803	7.4995	-0.56%
2017-01-06	10.70	10.70	10.74	10.54	10.86	480,000	5,142,740	10.714	7.518	7.518	7.546	7.406	7.630	683,159	7.5279	-0.19%
2017-01-05	10.72	10.72	10.78	10.58	10.72	501,000	5,348,860	10.676	7.532	7.532	7.574	7.434	7.532	713,047	7.5014	0.37%
2017-01-04	10.68	10.58	10.70	10.24	10.70	408,000	4,301,690	10.543	7.504	7.434	7.518	7.195	7.518	580,685	7.4080	3.09%
2017-01-03	10.36	10.30	10.38	10.16	10.52	117,000	1,208,560	10.330	7.279	7.237	7.293	7.139	7.392	166,520	7.2577	-1.15%
2016-12-30	10.48	10.40	10.48	10.02	10.50	244,610	2,503,203	10.233	7.363	7.307	7.363	7.040	7.377	348,141	7.1902	3.56%
2016-12-29	10.12	10.12	10.18	9.970	10.14	220,000	2,213,690	10.062	7.110	7.110	7.153	7.005	7.125	313,115	7.0699	1.20%
2016-12-28	10.00	9.970	10.00	9.970	10.08	250,000	2,500,400	10.002	7.026	7.005	7.026	7.005	7.082	355,812	7.0273	-0.20%
2016-12-23	10.02	9.970	10.02	9.980	10.26	69,000	690,990	10.014	7.040	7.005	7.040	7.012	7.209	98,204	7.0363	-0.60%
2016-12-22	10.08	10.02	10.08	9.970	10.08	206,000	2,062,100	10.010	7.082	7.040	7.082	7.005	7.082	293,189	7.0333	-0.59%
2016-12-21	10.14	10.12	10.14	9.910	10.28	88,800	893,200	10.059	7.125	7.110	7.125	6.963	7.223	126,384	7.0673	1.20%
2016-12-20	10.02	9.950	10.02	9.910	10.14	16,000	160,090	10.006	7.040	6.991	7.040	6.963	7.125	22,772	7.0301	-0.79%
2016-12-19	10.10	10.08	10.10	9.940	10.16	197,000	1,967,010	9.9848	7.096	7.082	7.096	6.984	7.139	280,380	7.0155	-0.20%
2016-12-16	10.12	10.06	10.12	9.910	10.18	309,000	3,100,480	10.034	7.110	7.068	7.110	6.963	7.153	439,784	7.0500	0.00%
2016-12-15	10.12	10.06	10.12	9.920	10.34	220,000	2,207,710	10.035	7.110	7.068	7.110	6.970	7.265	313,115	7.0508	-1.56%
2016-12-14	10.28	10.16	10.34	10.16	10.46	124,000	1,270,220	10.244	7.223	7.139	7.265	7.139	7.349	176,483	7.1974	-1.34%
2016-12-13	10.42	10.36	10.42	10.18	10.44	197,000	2,031,800	10.314	7.321	7.279	7.321	7.153	7.335	280,380	7.2466	1.76%
2016-12-12	10.24	10.22	10.24	10.10	10.64	831,000	8,516,630	10.249	7.195	7.181	7.195	7.096	7.476	1,182,719	7.2009	-2.66%
2016-12-09	10.52	10.48	10.52	10.48	10.80	204,000	2,151,520	10.547	7.392	7.363	7.392	7.363	7.588	290,343	7.4103	-1.87%
2016-12-08	10.72	10.62	10.72	10.62	10.96	336,740	3,636,107	10.798	7.532	7.462	7.532	7.462	7.701	479,265	7.5868	-1.47%
2016-12-07	10.88	10.80	10.90	10.36	10.88	205,000	2,184,060	10.654	7.644	7.588	7.659	7.279	7.644	291,766	7.4857	2.84%
2016-12-06	10.58	10.48	10.60	10.34	10.64	553,000	5,756,060	10.409	7.434	7.363	7.448	7.265	7.476	787,056	7.3134	1.73%
2016-12-05	10.40	10.36	10.40	10.36	10.60	1,163,000	12,095,740	10.401	7.307	7.279	7.307	7.279	7.448	1,655,238	7.3076	0.19%
2016-12-02	10.38	10.38	10.40	10.36	10.60	588,000	6,117,280	10.404	7.293	7.293	7.307	7.279	7.448	836,870	7.3097	-0.95%
2016-12-01	10.48	10.48	10.50	10.46	10.80	907,000	9,605,360	10.590	7.363	7.363	7.377	7.349	7.588	1,290,886	7.4409	-2.24%
2016-11-30	10.72	10.60	10.80	10.60	10.98	412,000	4,430,280	10.753	7.532	7.448	7.588	7.448	7.715	586,378	7.5553	-1.47%
2016-11-29	10.88	10.88	10.90	10.88	11.12	124,000	1,354,660	10.925	7.644	7.644	7.659	7.644	7.813	176,483	7.6759	-0.18%
2016-11-28	10.90	10.88	10.90	10.86	11.20	196,000	2,152,200	10.981	7.659	7.644	7.659	7.630	7.869	278,957	7.7152	-0.55%
2016-11-25	10.96	10.94	11.04	10.82	11.10	96,000	1,052,100	10.959	7.701	7.687	7.757	7.602	7.799	136,632	7.7003	0.00%
2016-11-24	10.96	10.90	11.04	10.86	11.22	125,952	1,386,236	11.006	7.701	7.659	7.757	7.630	7.883	179,261	7.7331	-2.32%
2016-11-23	11.22	11.16	11.22	11.04	11.32	62,511	697,340	11.156	7.883	7.841	7.883	7.757	7.954	88,969	7.8380	0.18%
2016-11-22	11.20	10.98	11.22	10.82	11.22	197,000	2,171,960	11.025	7.869	7.715	7.883	7.602	7.883	280,380	7.7465	0.18%
2016-11-21	11.18	11.08	11.18	10.70	11.46	133,000	1,462,820	10.999	7.855	7.785	7.855	7.518	8.052	189,292	7.7278	-1.76%
2016-11-18	11.38	11.28	11.38	11.28	11.48	289,000	3,283,820	11.363	7.996	7.926	7.996	7.926	8.066	411,319	7.9836	1.43%
2016-11-17	11.22	11.20	11.24	11.08	11.26	250,000	2,801,420	11.206	7.883	7.869	7.897	7.785	7.911	355,812	7.8733	0.18%
2016-11-16	11.20	11.12	11.20	10.86	11.26	199,883	2,218,161	11.097	7.869	7.813	7.869	7.630	7.911	284,483	7.7972	2.75%
2016-11-15	10.90	10.78	10.90	10.42	10.90	406,000	4,343,380	10.698	7.659	7.574	7.659	7.321	7.659	577,839	7.5166	3.02%
2016-11-14	10.58	10.56	10.60	10.46	10.80	368,000	3,872,800	10.524	7.434	7.420	7.448	7.349	7.588	523,755	7.3943	-1.67%
2016-11-11	10.76	10.72	10.78	10.52	10.88	520,000	5,544,690	10.663	7.560	7.532	7.574	7.392	7.644	740,089	7.4919	-0.74%
2016-11-10	10.84	10.78	10.88	10.78	10.96	397,000	4,311,120	10.859	7.616	7.574	7.644	7.574	7.701	565,030	7.6299	1.31%
2016-11-09	10.70	10.70	10.72	10.52	11.14	781,530	8,367,124	10.706	7.518	7.518	7.532	7.392	7.827	1,112,311	7.5223	-2.73%
2016-11-08	11.00	10.96	11.00	10.76	11.10	355,000	3,901,640	10.991	7.729	7.701	7.729	7.560	7.799	505,253	7.7221	0.18%
2016-11-07	10.98	10.90	10.98	10.58	11.00	243,000	2,656,200	10.931	7.715	7.659	7.715	7.434	7.729	345,849	7.6802	2.23%
2016-11-04	10.74	10.70	10.74	10.54	10.78	80,000	853,940	10.674	7.546	7.518	7.546	7.406	7.574	113,860	7.4999	0.00%
2016-11-03	10.74	10.70	10.74	10.52	10.80	455,200	4,847,100	10.648	7.546	7.518	7.546	7.392	7.588	647,863	7.4817	0.19%
2016-11-02	10.72	10.70	10.72	10.50	10.90	561,000	6,013,970	10.720	7.532	7.518	7.532	7.377	7.659	798,442	7.5321	-0.74%
2016-11-01	10.80	10.78	10.80	10.64	11.04	362,040	3,956,142	10.927	7.588	7.574	7.588	7.476	7.757	515,273	7.6778	0.37%
2016-10-31	10.76	10.72	10.76	10.52	11.18	810,000	8,760,562	10.816	7.560	7.532	7.560	7.392	7.855	1,152,831	7.5992	-3.41%
2016-10-28	11.14	11.08	11.18	10.98	11.28	318,000	3,533,640	11.112	7.827	7.785	7.855	7.715	7.926	452,593	7.8075	0.36%
2016-10-27	11.10	11.10	11.18	10.92	11.32	346,000	3,819,150	11.038	7.799	7.799	7.855	7.673	7.954	492,444	7.7555	-1.07%
2016-10-26	11.22	11.20	11.22	11.14	11.78	133,000	1,495,500	11.244	7.883	7.869	7.883	7.827	8.277	189,292	7.9005	-1.58%
2016-10-25	11.40	11.40	11.54	11.32	11.80	388,090	4,440,778	11.443	8.010	8.010	8.108	7.954	8.291	552,349	8.0398	-2.56%
2016-10-24	11.70	11.68	11.70	11.30	11.86	555,000	6,394,310	11.521	8.221	8.207	8.221	7.940	8.333	789,903	8.0951	-0.51%
2016-10-20	11.76	11.86	11.98	11.16	11.86	632,000	7,187,927	11.373	8.263	8.333	8.417	7.841	8.333	899,493	7.9911	6.14%
2016-10-19	11.08	11.06	11.12	11.00	11.22	216,400	2,397,984	11.081	7.785	7.771	7.813	7.729	7.883	307,991	7.7859	0.00%
2016-10-18	11.08	11.06	11.14	10.76	11.20	287,000	3,184,020	11.094	7.785	7.771	7.827	7.560	7.869	408,472	7.7949	1.09%
2016-10-17	10.96	10.90	10.96	10.90	11.22	737,000	8,130,550	11.032	7.701	7.659	7.701	7.659	7.883	1,048,934	7.7512	-1.79%
2016-10-14	11.16	11.14	11.16	11.02	11.40	616,000	6,907,906	11.214	7.841	7.827	7.841	7.743	8.010	876,721	7.8793	-1.24%
2016-10-13	11.30	11.24	11.30	11.18	11.36	236,000	2,653,800	11.245	7.940	7.897	7.940	7.855	7.982	335,887	7.9009	0.53%
2016-10-12	11.24	11.20	11.24	11.18	11.44	164,000	1,841,620	11.229	7.897	7.869	7.897	7.855	8.038	233,413	7.8900	-1.58%
2016-10-11	11.42	11.38	11.42	11.32	11.82	736,665	8,565,520	11.627	8.024	7.996	8.024	7.954	8.305	1,048,457	8.1696	0.35%
2016-10-07	11.38	11.32	11.44	11.22	11.60	401,500	4,575,700	11.397	7.996	7.954	8.038	7.883	8.150	571,434	8.0074	-0.52%
2016-10-06	11.44	11.40	11.48	11.38	11.60	192,000	2,199,840	11.458	8.038	8.010	8.066	7.996	8.150	273,264	8.0502	-0.52%
2016-10-05	11.50	11.44	11.50	11.42	11.84	189,000	2,182,580	11.548	8.080	8.038	8.080	8.024	8.319	268,994	8.1139	-2.04%
2016-10-04	11.74	11.66	11.74	11.44	11.78	252,000	2,923,140	11.600	8.249	8.193	8.249	8.038	8.277	358,659	8.1502	2.44%
2016-10-03	11.46	11.46	11.54	11.24	11.52	71,000	814,600	11.473	8.052	8.052	8.108	7.897	8.094	101,051	8.0613	0.35%
2016-09-30	11.42	11.32	11.44	11.12	11.52	401,000	4,577,220	11.415	8.024	7.954	8.038	7.813	8.094	570,723	8.0200	-0.70%
2016-09-29	11.50	11.44	11.50	11.34	11.68	567,000	6,555,740	11.562	8.080	8.038	8.080	7.968	8.207	806,982	8.1238	1.05%
2016-09-28	11.38	11.38	11.40	11.38	11.64	542,000	6,205,430	11.449	7.996	7.996	8.010	7.996	8.178	771,401	8.0444	-0.35%
2016-09-27	11.42	11.42	11.46	11.26	11.50	223,323	2,555,136	11.441	8.024	8.024	8.052	7.911	8.080	317,844	8.0390	0.18%
2016-09-26	11.40	11.40	11.50	11.26	11.94	389,201	4,462,377	11.466	8.010	8.010	8.080	7.911	8.389	553,930	8.0559	-3.88%
2016-09-23	11.86	11.68	11.86	11.62	12.02	371,510	4,382,658	11.797	8.333	8.207	8.333	8.164	8.445	528,751	8.2887	-0.17%
2016-09-22	11.88	11.88	11.92	11.80	12.00	542,000	6,452,000	11.904	8.347	8.347	8.375	8.291	8.431	771,401	8.3640	1.37%
2016-09-21	11.72	11.72	11.76	11.28	12.20	411,000	4,787,600	11.649	8.235	8.235	8.263	7.926	8.572	584,955	8.1846	4.27%
2016-09-20	11.24	11.12	11.24	11.12	11.30	205,000	2,294,360	11.192	7.897	7.813	7.897	7.813	7.940	291,766	7.8637	-0.35%
2016-09-19	11.28	11.22	11.28	11.18	11.34	293,000	3,293,680	11.241	7.926	7.883	7.926	7.855	7.968	417,012	7.8983	0.89%
2016-09-15	11.18	11.12	11.20	10.96	11.20	110,000	1,218,240	11.075	7.855	7.813	7.869	7.701	7.869	156,557	7.7814	1.82%
2016-09-14	10.98	10.90	10.98	10.80	11.00	226,989	2,471,021	10.886	7.715	7.659	7.715	7.588	7.729	323,062	7.6488	0.92%
2016-09-13	10.88	10.78	10.88	10.72	11.26	826,000	9,045,760	10.951	7.644	7.574	7.644	7.532	7.911	1,175,603	7.6946	2.26%
2016-09-12	10.64	10.64	10.74	10.58	11.20	1,371,530	14,840,134	10.820	7.476	7.476	7.546	7.434	7.869	1,952,028	7.6024	-5.84%
2016-09-09	11.30	11.20	11.30	11.00	11.48	475,000	5,331,660	11.225	7.940	7.869	7.940	7.729	8.066	676,043	7.8866	2.36%
2016-09-08	11.04	11.00	11.04	10.88	11.18	213,000	2,354,700	11.055	7.757	7.729	7.757	7.644	7.855	303,152	7.7674	0.73%
2016-09-07	10.96	10.90	10.96	10.78	11.10	456,000	4,956,520	10.870	7.701	7.659	7.701	7.574	7.799	649,001	7.6371	-0.36%
2016-09-06	11.00	10.94	11.02	10.90	11.10	463,000	5,096,440	11.007	7.729	7.687	7.743	7.659	7.799	658,964	7.7340	-0.18%
2016-09-05	11.02	10.92	11.02	10.66	11.06	507,000	5,508,406	10.865	7.743	7.673	7.743	7.490	7.771	721,587	7.6337	2.61%
2016-09-02	10.74	10.68	10.74	10.64	11.18	548,000	5,991,300	10.933	7.546	7.504	7.546	7.476	7.855	779,940	7.6817	-2.54%
2016-09-01	11.02	10.96	11.02	10.50	11.02	1,019,000	11,034,260	10.829	7.743	7.701	7.743	7.377	7.743	1,450,290	7.6083	5.35%
2016-08-31	10.46	10.46	10.50	10.46	10.82	757,921	8,052,419	10.624	7.349	7.349	7.377	7.349	7.602	1,078,710	7.4649	-2.61%
2016-08-30	10.74	10.62	10.76	10.24	10.80	685,700	7,231,190	10.546	7.546	7.462	7.560	7.195	7.588	975,921	7.4096	5.92%
2016-08-29	10.14	10.08	10.18	10.08	10.28	128,000	1,298,000	10.141	7.125	7.082	7.153	7.082	7.223	182,176	7.1250	0.80%
2016-08-26	10.06	10.04	10.06	10.04	10.26	542,000	5,510,620	10.167	7.068	7.054	7.068	7.054	7.209	771,401	7.1437	-2.33%
2016-08-25	10.30	10.28	10.30	10.10	10.34	360,530	3,715,902	10.307	7.237	7.223	7.237	7.096	7.265	513,124	7.2417	-0.58%
2016-08-24	10.36	10.28	10.36	10.08	10.44	825,000	8,500,820	10.304	7.279	7.223	7.279	7.082	7.335	1,174,180	7.2398	3.39%
2016-08-23	10.02	9.980	10.02	10.00	10.34	707,000	7,132,840	10.089	7.040	7.012	7.040	7.026	7.265	1,006,237	7.0886	-3.09%
2016-08-22	10.34	10.30	10.34	10.12	10.46	313,000	3,230,360	10.321	7.265	7.237	7.265	7.110	7.349	445,477	7.2515	0.58%
2016-08-19	10.28	10.20	10.28	10.20	10.66	888,000	9,221,133	10.384	7.223	7.167	7.223	7.167	7.490	1,263,845	7.2961	-3.56%
2016-08-18	10.66	10.56	10.66	10.42	10.90	897,571	9,636,672	10.736	7.490	7.420	7.490	7.321	7.659	1,277,467	7.5436	2.70%
2016-08-17	10.38	10.24	10.38	10.22	10.62	725,000	7,593,860	10.474	7.293	7.195	7.293	7.181	7.462	1,031,855	7.3594	-2.99%
2016-08-16	10.70	10.60	10.70	10.60	10.82	556,371	5,966,876	10.725	7.518	7.448	7.518	7.448	7.602	791,854	7.5353	1.13%
2016-08-15	10.58	10.56	10.58	10.00	10.70	555,727	5,789,984	10.419	7.434	7.420	7.434	7.026	7.518	790,938	7.3204	5.38%
2016-08-12	10.04	9.990	10.04	9.940	10.10	532,000	5,334,080	10.027	7.054	7.019	7.054	6.984	7.096	757,168	7.0448	0.20%
2016-08-11	10.02	9.960	10.02	9.850	10.12	678,999	6,788,720	9.9981	7.040	6.998	7.040	6.921	7.110	966,384	7.0249	1.73%
2016-08-10	9.850	9.850	9.920	9.660	10.00	545,901	5,388,001	9.8699	6.921	6.921	6.970	6.787	7.026	776,953	6.9348	1.55%
2016-08-09	9.700	9.700	9.720	9.420	9.890	1,451,000	14,011,540	9.6565	6.815	6.815	6.829	6.619	6.949	2,065,134	6.7848	3.74%
2016-08-08	9.350	9.170	9.400	9.300	9.600	839,767	7,958,540	9.4771	6.569	6.443	6.605	6.534	6.745	1,195,197	6.6588	-1.37%
2016-08-05	9.480	9.480	9.500	9.330	9.590	305,000	2,886,600	9.4643	6.661	6.661	6.675	6.555	6.738	434,091	6.6498	0.53%
2016-08-04	9.430	9.390	9.430	9.400	9.630	465,000	4,430,230	9.5274	6.626	6.598	6.626	6.605	6.766	661,811	6.6941	-0.84%
2016-08-03	9.510	9.510	9.600	9.490	9.650	308,000	2,955,290	9.5951	6.682	6.682	6.745	6.668	6.780	438,361	6.7417	-1.45%
2016-08-01	9.650	9.580	9.650	9.560	9.820	403,000	3,905,060	9.6900	6.780	6.731	6.780	6.717	6.900	573,569	6.8084	1.58%
2016-07-29	9.500	9.410	9.500	9.380	9.770	153,050	1,474,190	9.6321	6.675	6.612	6.675	6.591	6.865	217,828	6.7677	-3.26%
2016-07-28	9.820	9.710	9.820	9.520	9.880	130,000	1,268,331	9.7564	6.900	6.822	6.900	6.689	6.942	185,022	6.8550	1.45%
2016-07-27	9.680	9.600	9.680	9.510	9.850	142,000	1,372,200	9.6634	6.801	6.745	6.801	6.682	6.921	202,101	6.7897	-0.51%
2016-07-26	9.730	9.730	9.820	9.590	9.850	172,000	1,685,860	9.8015	6.836	6.836	6.900	6.738	6.921	244,799	6.8867	0.52%
2016-07-25	9.680	9.680	9.740	9.470	9.750	153,190	1,477,044	9.6419	6.801	6.801	6.843	6.654	6.851	218,027	6.7746	0.52%
2016-07-22	9.630	9.580	9.630	9.600	9.760	73,000	708,850	9.7103	6.766	6.731	6.766	6.745	6.858	103,897	6.8226	-0.93%
2016-07-21	9.720	9.710	9.720	9.480	9.850	574,000	5,558,390	9.6836	6.829	6.822	6.829	6.661	6.921	816,945	6.8039	3.29%
2016-07-20	9.410	9.400	9.480	9.410	9.900	218,000	2,109,010	9.6744	6.612	6.605	6.661	6.612	6.956	310,268	6.7974	-1.47%
2016-07-19	9.550	9.500	9.550	8.950	9.550	647,000	5,996,830	9.2687	6.710	6.675	6.710	6.288	6.710	920,842	6.5123	5.18%
2016-07-18	9.080	9.080	9.100	8.960	9.080	167,000	1,505,240	9.0134	6.380	6.380	6.394	6.295	6.380	237,682	6.3330	-0.55%
2016-07-15	9.130	9.110	9.130	9.000	9.200	812,000	7,420,790	9.1389	6.415	6.401	6.415	6.324	6.464	1,155,678	6.4212	0.00%
2016-07-14	9.130	9.080	9.140	9.040	9.190	111,000	1,012,050	9.1176	6.415	6.380	6.422	6.352	6.457	157,981	6.4062	0.33%
2016-07-13	9.100	9.050	9.100	9.060	9.230	299,530	2,725,924	9.1007	6.394	6.359	6.394	6.366	6.485	426,306	6.3943	-0.22%
2016-07-12	9.120	9.100	9.120	9.050	9.140	160,000	1,451,290	9.0706	6.408	6.394	6.408	6.359	6.422	227,720	6.3731	0.55%
2016-07-11	9.070	9.060	9.070	8.820	9.180	397,000	3,564,740	8.9792	6.373	6.366	6.373	6.197	6.450	565,030	6.3089	3.30%
2016-07-08	8.780	8.780	8.810	8.680	8.940	206,333	1,806,517	8.7553	6.169	6.169	6.190	6.099	6.281	293,663	6.1517	-1.90%
2016-07-07	8.950	8.950	8.990	8.730	8.940	519,000	4,590,190	8.8443	6.288	6.288	6.317	6.134	6.281	738,666	6.2142	1.70%
2016-07-06	8.800	8.760	8.800	8.750	8.850	569,000	4,997,070	8.7822	6.183	6.155	6.183	6.148	6.218	809,828	6.1705	-0.68%
2016-07-05	8.860	8.820	8.870	8.820	9.020	130,880	1,165,584	8.9057	6.225	6.197	6.232	6.197	6.338	186,275	6.2573	-1.56%
2016-07-04	9.000	8.950	9.050	9.000	9.200	274,177	2,485,038	9.0636	6.324	6.288	6.359	6.324	6.464	390,222	6.3683	-2.07%
2016-06-30	9.190	9.190	9.210	9.090	9.250	161,000	1,475,590	9.1652	6.457	6.457	6.471	6.387	6.499	229,143	6.4396	1.43%
2016-06-29	9.060	9.050	9.070	8.930	9.070	118,000	1,063,640	9.0139	6.366	6.359	6.373	6.274	6.373	167,943	6.3333	2.26%
2016-06-28	8.860	8.860	9.030	8.720	9.180	305,000	2,705,940	8.8719	6.225	6.225	6.345	6.127	6.450	434,091	6.2336	0.00%
2016-06-27	8.860	8.780	8.860	8.700	8.910	297,000	2,617,840	8.8143	6.225	6.169	6.225	6.113	6.260	422,705	6.1931	-0.67%
2016-06-24	8.920	8.920	8.940	8.900	9.160	428,000	3,858,020	9.0141	6.267	6.267	6.281	6.253	6.436	609,150	6.3334	-3.04%
2016-06-23	9.200	9.200	9.250	9.090	9.240	440,500	4,045,670	9.1843	6.464	6.464	6.499	6.387	6.492	626,941	6.4530	1.21%
2016-06-22	9.090	9.010	9.090	8.980	9.150	259,000	2,348,490	9.0675	6.387	6.331	6.387	6.310	6.429	368,621	6.3710	0.33%
2016-06-21	9.060	9.050	9.070	8.970	9.120	68,000	615,240	9.0476	6.366	6.359	6.373	6.302	6.408	96,781	6.3570	1.68%
2016-06-20	8.910	8.900	8.980	8.750	8.970	152,830	1,359,165	8.8933	6.260	6.253	6.310	6.148	6.302	217,515	6.2486	2.06%
2016-06-17	8.730	8.670	8.730	8.670	9.020	364,000	3,226,910	8.8651	6.134	6.092	6.134	6.092	6.338	518,062	6.2288	-1.91%
2016-06-16	8.900	8.860	8.980	8.870	9.050	133,692	1,198,138	8.9619	6.253	6.225	6.310	6.232	6.359	190,277	6.2968	-1.98%
2016-06-15	9.080	9.030	9.080	8.950	9.080	81,000	730,750	9.0216	6.380	6.345	6.380	6.288	6.380	115,283	6.3387	0.55%
2016-06-14	9.030	9.000	9.030	8.950	9.050	463,000	4,163,520	8.9925	6.345	6.324	6.345	6.288	6.359	658,964	6.3183	-0.66%
2016-06-13	9.090	9.000	9.090	9.000	9.140	415,000	3,758,620	9.0569	6.387	6.324	6.387	6.324	6.422	590,648	6.3636	-1.30%
2016-06-10	9.210	9.120	9.230	9.120	9.290	413,000	3,798,010	9.1962	6.471	6.408	6.485	6.408	6.527	587,802	6.4614	-1.60%
2016-06-08	9.360	9.250	9.360	9.160	9.450	148,900	1,384,585	9.2988	6.577	6.499	6.577	6.436	6.640	211,922	6.5335	-0.95%
2016-06-07	9.450	9.430	9.450	9.230	9.460	169,510	1,583,726	9.3430	6.640	6.626	6.640	6.485	6.647	241,255	6.5645	1.83%
2016-06-06	9.280	9.190	9.270	8.960	9.390	185,000	1,690,430	9.1375	6.520	6.457	6.513	6.295	6.598	263,301	6.4201	0.54%
2016-06-03	9.230	9.180	9.230	8.940	9.310	198,850	1,835,655	9.2314	6.485	6.450	6.485	6.281	6.541	283,013	6.4861	1.10%
2016-06-02	9.130	9.130	9.180	9.020	9.200	286,000	2,603,700	9.1038	6.415	6.415	6.450	6.338	6.464	407,049	6.3965	0.11%
2016-06-01	9.120	9.100	9.120	9.100	9.310	293,615	2,706,134	9.2166	6.408	6.394	6.408	6.394	6.541	417,887	6.4758	0.22%
2016-05-31	9.100	9.050	9.170	8.980	9.450	741,580	6,792,838	9.1600	6.394	6.359	6.443	6.310	6.640	1,055,453	6.4359	0.66%
2016-05-30	9.040	9.040	9.050	8.950	9.090	107,000	967,920	9.0460	6.352	6.352	6.359	6.288	6.387	152,288	6.3559	-0.11%
2016-05-27	9.050	9.030	9.060	8.860	9.070	211,000	1,888,180	8.9487	6.359	6.345	6.366	6.225	6.373	300,305	6.2875	0.89%
2016-05-26	8.970	8.960	9.000	8.850	9.030	141,537	1,269,575	8.9699	6.302	6.295	6.324	6.218	6.345	201,442	6.3024	0.67%
2016-05-25	8.910	8.880	8.930	8.810	9.080	89,000	791,160	8.8894	6.260	6.239	6.274	6.190	6.380	126,669	6.2459	-0.11%
2016-05-24	8.920	8.850	8.930	8.820	8.930	105,000	932,660	8.8825	6.267	6.218	6.274	6.197	6.274	149,441	6.2410	-0.78%
2016-05-23	8.990	8.930	9.000	8.800	9.090	151,000	1,347,890	8.9264	6.317	6.274	6.324	6.183	6.387	214,911	6.2719	-0.66%
2016-05-20	9.050	9.040	9.050	9.000	9.130	151,000	1,363,947	9.0328	6.359	6.352	6.359	6.324	6.415	214,911	6.3466	-0.88%
2016-05-19	9.130	9.080	9.130	8.670	9.130	2,440,000	21,623,885	8.8622	6.415	6.380	6.415	6.092	6.415	3,472,726	6.2268	4.70%
2016-05-18	8.720	8.700	8.720	8.700	8.860	171,000	1,491,920	8.7247	6.127	6.113	6.127	6.113	6.225	243,375	6.1301	-1.69%
2016-05-17	8.870	8.870	8.890	8.860	9.030	133,000	1,184,410	8.9053	6.232	6.232	6.246	6.225	6.345	189,292	6.2571	-0.89%
2016-05-16	8.950	8.890	8.960	8.830	8.960	191,000	1,698,910	8.8948	6.288	6.246	6.295	6.204	6.295	271,840	6.2497	0.34%
2016-05-13	8.920	8.820	8.920	8.690	8.960	950,830	8,420,699	8.8562	6.267	6.197	6.267	6.106	6.295	1,353,267	6.2225	-0.34%
2016-05-12	8.950	8.910	8.950	8.880	9.000	202,000	1,802,610	8.9238	6.288	6.260	6.288	6.239	6.324	287,496	6.2700	0.00%
2016-05-11	8.950	8.900	8.980	8.580	9.050	657,570	5,849,911	8.8963	6.288	6.253	6.310	6.028	6.359	935,886	6.2507	3.83%
2016-05-10	8.620	8.610	8.620	8.560	8.680	250,000	2,149,780	8.5991	6.057	6.050	6.057	6.014	6.099	355,812	6.0419	-1.15%
2016-05-09	8.850	8.820	8.840	8.650	8.950	176,000	1,548,390	8.7977	6.127	6.106	6.120	5.988	6.196	254,226	6.0906	0.00%
2016-05-06	8.850	8.790	8.900	8.660	9.080	654,000	5,772,710	8.8268	6.127	6.085	6.161	5.995	6.286	944,681	6.1107	-2.32%
2016-05-05	9.060	9.030	9.060	8.750	9.100	657,000	5,926,340	9.0203	6.272	6.251	6.272	6.058	6.300	949,015	6.2447	3.54%
2016-05-04	8.750	8.680	8.750	8.660	8.770	413,000	3,590,460	8.6936	6.058	6.009	6.058	5.995	6.071	596,565	6.0186	-0.34%
2016-05-03	8.780	8.770	8.780	8.400	8.780	1,150,300	9,937,625	8.6392	6.078	6.071	6.078	5.815	6.078	1,661,570	5.9809	5.28%
2016-04-29	8.340	8.340	8.380	8.260	8.450	600,000	4,985,980	8.3100	5.774	5.774	5.801	5.718	5.850	866,680	5.7530	0.48%
2016-04-28	8.300	8.280	8.300	8.210	8.660	3,783,000	31,874,715	8.4258	5.746	5.732	5.746	5.684	5.995	5,464,417	5.8331	2.34%
2016-04-27	8.110	8.070	8.110	8.040	8.200	235,000	1,897,720	8.0754	5.615	5.587	5.615	5.566	5.677	339,450	5.5906	0.00%
2016-04-26	8.110	8.110	8.160	8.080	8.210	256,000	2,084,000	8.1406	5.615	5.615	5.649	5.594	5.684	369,783	5.6357	-0.86%
2016-04-25	8.180	8.100	8.180	8.100	8.240	296,000	2,419,530	8.1741	5.663	5.608	5.663	5.608	5.705	427,562	5.6589	0.49%
2016-04-22	8.140	8.110	8.140	8.100	8.240	494,000	4,043,630	8.1855	5.635	5.615	5.635	5.608	5.705	713,567	5.6668	0.37%
2016-04-21	8.110	8.090	8.120	8.100	8.480	2,123,000	17,457,800	8.2232	5.615	5.601	5.621	5.608	5.871	3,066,603	5.6929	-4.02%
2016-04-20	8.450	8.380	8.450	8.320	8.650	342,000	2,894,610	8.4638	5.850	5.801	5.850	5.760	5.988	494,008	5.8594	-1.40%
2016-04-19	8.570	8.550	8.600	8.420	8.800	147,000	1,259,610	8.5688	5.933	5.919	5.954	5.829	6.092	212,337	5.9321	2.39%
2016-04-18	8.370	8.370	8.400	8.360	8.540	268,000	2,272,190	8.4783	5.795	5.795	5.815	5.788	5.912	387,117	5.8695	-2.67%
2016-04-15	8.600	8.540	8.600	8.500	8.620	320,000	2,745,720	8.5804	5.954	5.912	5.954	5.885	5.968	462,229	5.9402	-0.23%
2016-04-14	8.620	8.600	8.620	8.260	8.620	908,000	7,677,190	8.4551	5.968	5.954	5.968	5.718	5.968	1,311,576	5.8534	4.74%
2016-04-13	8.230	8.230	8.260	8.100	8.260	561,020	4,607,020	8.2119	5.698	5.698	5.718	5.608	5.718	810,375	5.6850	0.86%
2016-04-12	8.160	8.130	8.170	8.100	8.170	217,000	1,767,320	8.1443	5.649	5.628	5.656	5.608	5.656	313,449	5.6383	0.74%
2016-04-11	8.100	8.090	8.170	8.030	8.180	292,400	2,369,438	8.1034	5.608	5.601	5.656	5.559	5.663	422,362	5.6100	0.50%
2016-04-08	8.060	8.050	8.060	8.010	8.200	454,000	3,679,010	8.1035	5.580	5.573	5.580	5.545	5.677	655,788	5.6101	-0.62%
2016-04-07	8.110	8.100	8.160	8.030	8.190	1,088,000	8,795,720	8.0843	5.615	5.608	5.649	5.559	5.670	1,571,580	5.5967	0.25%
2016-04-06	8.090	8.060	8.090	8.060	8.120	157,400	1,274,294	8.0959	5.601	5.580	5.601	5.580	5.621	227,359	5.6048	0.37%
2016-04-05	8.060	8.060	8.070	8.030	8.170	402,000	3,241,740	8.0640	5.580	5.580	5.587	5.559	5.656	580,676	5.5827	-1.35%
2016-04-01	8.170	8.090	8.170	8.060	8.190	268,000	2,170,100	8.0974	5.656	5.601	5.656	5.580	5.670	387,117	5.6058	1.11%
2016-03-31	8.080	8.070	8.080	8.050	8.200	447,000	3,611,570	8.0796	5.594	5.587	5.594	5.573	5.677	645,677	5.5935	-0.37%
2016-03-30	8.110	8.100	8.110	8.050	8.170	571,000	4,628,840	8.1065	5.615	5.608	5.615	5.573	5.656	824,790	5.6121	0.75%
2016-03-29	8.050	8.050	8.060	8.050	8.180	324,000	2,621,230	8.0902	5.573	5.573	5.580	5.573	5.663	468,007	5.6008	-0.49%
2016-03-24	8.090	8.050	8.090	8.040	8.130	388,000	3,139,340	8.0911	5.601	5.573	5.601	5.566	5.628	560,453	5.6014	0.25%
2016-03-23	8.070	8.050	8.070	8.040	8.240	491,858	3,973,588	8.0787	5.587	5.573	5.587	5.566	5.705	710,472	5.5929	-1.47%
2016-03-22	8.190	8.170	8.190	8.160	8.240	248,000	2,028,990	8.1814	5.670	5.656	5.670	5.649	5.705	358,228	5.6640	0.49%
2016-03-21	8.150	8.150	8.190	8.090	8.260	643,000	5,265,760	8.1894	5.642	5.642	5.670	5.601	5.718	928,792	5.6695	0.62%
2016-03-18	8.100	8.080	8.100	8.080	8.210	1,107,000	9,014,830	8.1435	5.608	5.594	5.608	5.594	5.684	1,599,025	5.6377	-0.25%
2016-03-17	8.120	8.110	8.120	8.080	8.180	956,000	7,769,500	8.1271	5.621	5.615	5.621	5.594	5.663	1,380,910	5.6264	-0.37%
2016-03-16	8.150	8.140	8.160	8.120	8.180	395,000	3,219,400	8.1504	5.642	5.635	5.649	5.621	5.663	570,564	5.6425	-0.97%
2016-03-15	8.230	8.230	8.250	8.180	8.320	269,713	2,225,837	8.2526	5.698	5.698	5.711	5.663	5.760	389,591	5.7133	-0.84%
2016-03-14	8.300	8.300	8.360	8.050	8.500	366,000	3,042,050	8.3116	5.746	5.746	5.788	5.573	5.885	528,675	5.7541	3.49%
2016-03-11	8.020	8.030	8.060	7.970	8.130	1,176,384	9,624,951	8.1818	5.552	5.559	5.580	5.518	5.628	1,699,247	5.6642	-1.96%
2016-03-10	8.180	8.180	8.230	8.160	8.250	154,000	1,263,460	8.2043	5.663	5.663	5.698	5.649	5.711	222,448	5.6798	1.36%
2016-03-09	8.070	8.070	8.100	8.030	8.250	145,000	1,176,210	8.1118	5.587	5.587	5.608	5.559	5.711	209,448	5.6158	-0.12%
2016-03-08	8.080	8.070	8.080	8.050	8.170	105,000	851,090	8.1056	5.594	5.587	5.594	5.573	5.656	151,669	5.6115	-0.86%
2016-03-07	8.150	8.120	8.150	8.020	8.350	103,000	846,130	8.2149	5.642	5.621	5.642	5.552	5.781	148,780	5.6871	0.12%
2016-03-04	8.140	8.100	8.140	8.120	8.210	31,000	253,050	8.1629	5.635	5.608	5.635	5.621	5.684	44,778	5.6512	0.25%
2016-03-03	8.120	8.050	8.120	7.950	8.150	646,000	5,213,665	8.0707	5.621	5.573	5.621	5.504	5.642	933,125	5.5873	1.37%
2016-03-02	8.010	8.010	8.050	7.850	8.110	260,000	2,086,140	8.0236	5.545	5.545	5.573	5.435	5.615	375,561	5.5547	1.52%
2016-03-01	7.890	7.870	7.890	7.800	7.940	78,130	615,824	7.8820	5.462	5.448	5.462	5.400	5.497	112,856	5.4567	-0.63%
2016-02-29	7.940	7.900	7.950	7.840	7.970	578,000	4,592,960	7.9463	5.497	5.469	5.504	5.428	5.518	834,902	5.5012	0.13%
2016-02-26	7.930	7.880	7.950	7.780	8.000	447,000	3,543,460	7.9272	5.490	5.455	5.504	5.386	5.538	645,677	5.4880	3.93%
2016-02-25	7.630	7.630	7.720	7.550	7.980	416,000	3,248,645	7.8092	5.282	5.282	5.345	5.227	5.525	600,898	5.4063	-4.27%
2016-02-24	7.970	7.970	8.000	7.920	8.130	107,000	853,590	7.9775	5.518	5.518	5.538	5.483	5.628	154,558	5.5228	-1.97%
2016-02-23	8.130	8.110	8.130	8.100	8.200	160,000	1,300,650	8.1291	5.628	5.615	5.628	5.608	5.677	231,115	5.6277	0.49%
2016-02-22	8.090	7.990	8.090	7.990	8.100	82,000	661,540	8.0676	5.601	5.531	5.601	5.531	5.608	118,446	5.5851	1.38%
2016-02-19	7.980	7.980	8.030	7.960	8.030	620,000	4,973,590	8.0219	5.525	5.525	5.559	5.511	5.559	895,569	5.5536	-0.50%
2016-02-18	8.020	8.000	8.060	8.000	8.150	130,000	1,048,990	8.0692	5.552	5.538	5.580	5.538	5.642	187,781	5.5863	0.38%
2016-02-17	7.990	7.980	7.990	7.930	8.010	490,000	3,908,820	7.9772	5.531	5.525	5.531	5.490	5.545	707,789	5.5226	0.38%
2016-02-16	7.960	7.880	8.080	7.850	8.460	436,000	3,535,545	8.1090	5.511	5.455	5.594	5.435	5.857	629,787	5.6139	0.00%
2016-02-15	7.960	7.960	8.000	7.890	8.030	770,000	6,120,050	7.9481	5.511	5.511	5.538	5.462	5.559	1,112,239	5.5025	1.40%
2016-02-12	7.850	7.850	7.860	7.840	7.960	159,000	1,253,890	7.8861	5.435	5.435	5.441	5.428	5.511	229,670	5.4595	-1.51%
2016-02-11	7.970	7.820	7.970	7.820	8.010	124,000	987,520	7.9639	5.518	5.414	5.518	5.414	5.545	179,114	5.5134	-2.92%
2016-02-05	8.210	8.200	8.270	8.190	8.240	8,000	65,700	8.2125	5.684	5.677	5.725	5.670	5.705	11,556	5.6855	-0.73%
2016-02-04	8.270	8.100	8.280	8.100	8.280	48,000	391,590	8.1581	5.725	5.608	5.732	5.608	5.732	69,334	5.6478	1.10%
2016-02-03	8.180	8.180	8.240	8.000	8.240	18,000	145,710	8.0950	5.663	5.663	5.705	5.538	5.705	26,000	5.6041	-1.80%
2016-02-02	8.330	8.280	8.330	8.240	8.340	41,000	339,860	8.2893	5.767	5.732	5.767	5.705	5.774	59,223	5.7386	-0.24%
2016-02-01	8.350	8.250	8.350	8.280	8.390	101,000	839,680	8.3137	5.781	5.711	5.781	5.732	5.808	145,891	5.7555	-0.95%
2016-01-29	8.430	8.200	8.460	7.960	8.500	233,000	1,892,960	8.1243	5.836	5.677	5.857	5.511	5.885	336,561	5.6244	5.77%
2016-01-28	7.970	7.950	8.000	7.900	8.200	50,000	398,960	7.9792	5.518	5.504	5.538	5.469	5.677	72,223	5.5240	-0.62%
2016-01-27	8.020	8.000	8.070	7.950	8.200	87,000	697,700	8.0195	5.552	5.538	5.587	5.504	5.677	125,669	5.5519	-0.62%
2016-01-26	8.070	8.050	8.140	8.020	8.650	67,000	545,720	8.1451	5.587	5.573	5.635	5.552	5.988	96,779	5.6388	-4.83%
2016-01-25	8.480	8.480	8.490	8.450	8.570	59,000	502,435	8.5158	5.871	5.871	5.878	5.850	5.933	85,224	5.8955	0.36%
2016-01-22	8.450	8.410	8.480	8.400	8.730	28,000	238,540	8.5193	5.850	5.822	5.871	5.815	6.044	40,445	5.8979	1.68%
2016-01-21	8.310	8.250	8.330	8.250	8.720	65,086	560,168	8.6066	5.753	5.711	5.767	5.711	6.037	94,015	5.9583	-3.37%
2016-01-20	8.600	8.510	8.600	8.430	8.690	214,000	1,817,490	8.4929	5.954	5.891	5.954	5.836	6.016	309,116	5.8796	-2.05%
2016-01-19	8.780	8.770	8.790	8.670	8.910	119,000	1,039,990	8.7394	6.078	6.071	6.085	6.002	6.168	171,892	6.0503	-0.68%
2016-01-18	8.840	8.760	8.840	8.720	8.840	99,000	871,864	8.8067	6.120	6.065	6.120	6.037	6.120	143,002	6.0969	0.00%
2016-01-15	8.840	8.820	8.990	8.820	9.200	89,000	809,680	9.0975	6.120	6.106	6.224	6.106	6.369	128,558	6.2982	-4.33%
2016-01-14	9.240	8.810	9.240	8.510	9.260	351,000	3,137,780	8.9395	6.397	6.099	6.397	5.891	6.411	507,008	6.1888	2.90%
2016-01-13	8.980	8.830	8.980	8.800	9.260	247,000	2,239,630	9.0673	6.217	6.113	6.217	6.092	6.411	356,783	6.2773	-0.77%
2016-01-12	9.050	9.100	9.110	9.050	9.200	106,000	965,620	9.1096	6.265	6.300	6.307	6.265	6.369	153,113	6.3066	-1.63%
2016-01-11	9.200	9.200	9.210	9.190	9.700	490,000	4,649,370	9.4885	6.369	6.369	6.376	6.362	6.715	707,789	6.5689	-5.15%
2016-01-08	9.700	9.610	9.700	9.600	9.800	367,000	3,557,790	9.6943	6.715	6.653	6.715	6.646	6.785	530,119	6.7113	-0.10%
2016-01-07	9.710	9.710	9.740	9.490	9.820	638,000	6,184,030	9.6928	6.722	6.722	6.743	6.570	6.798	921,570	6.7103	-2.31%
2016-01-06	9.940	9.900	9.940	9.800	9.940	134,000	1,323,920	9.8800	6.881	6.854	6.881	6.785	6.881	193,559	6.8399	1.53%
2016-01-05	9.790	9.750	9.790	9.640	9.900	345,000	3,382,150	9.8033	6.778	6.750	6.778	6.674	6.854	498,341	6.7868	0.93%
2016-01-04	9.700	9.620	9.700	9.520	9.980	927,680	9,007,977	9.7102	6.715	6.660	6.715	6.591	6.909	1,340,003	6.7224	-1.82%
2015-12-31	9.880	9.880	9.970	9.800	10.00	40,000	396,010	9.9003	6.840	6.840	6.902	6.785	6.923	57,779	6.8539	0.00%
2015-12-30	9.880	9.750	9.890	9.680	9.880	465,000	4,534,450	9.7515	6.840	6.750	6.847	6.701	6.840	671,677	6.7509	2.07%
2015-12-29	9.680	9.610	9.690	9.520	9.690	331,000	3,188,140	9.6318	6.701	6.653	6.708	6.591	6.708	478,118	6.6681	0.31%
2015-12-28	9.650	9.610	9.660	9.430	9.660	634,569	6,056,438	9.5442	6.681	6.653	6.688	6.528	6.688	916,614	6.6074	1.15%
2015-12-24	9.540	9.440	9.540	9.440	9.600	117,000	1,113,990	9.5213	6.605	6.535	6.605	6.535	6.646	169,003	6.5916	0.85%
2015-12-23	9.460	9.380	9.460	9.360	9.580	1,157,000	10,987,890	9.4969	6.549	6.494	6.549	6.480	6.632	1,671,248	6.5747	0.53%
2015-12-22	9.410	9.330	9.410	9.200	9.420	881,000	8,214,480	9.3240	6.515	6.459	6.515	6.369	6.521	1,272,575	6.4550	2.28%
2015-12-21	9.200	9.200	9.230	8.900	9.320	538,000	4,952,110	9.2047	6.369	6.369	6.390	6.161	6.452	777,123	6.3724	0.66%
2015-12-18	9.140	9.000	9.140	8.970	9.140	610,000	5,510,960	9.0344	6.328	6.231	6.328	6.210	6.328	881,125	6.2545	0.00%
2015-12-17	9.140	9.050	9.140	8.990	9.200	452,000	4,107,720	9.0879	6.328	6.265	6.328	6.224	6.369	652,899	6.2915	1.67%
2015-12-16	8.990	8.990	9.000	8.930	9.070	620,000	5,569,730	8.9834	6.224	6.224	6.231	6.182	6.279	895,569	6.2192	1.01%
2015-12-15	8.900	8.870	8.920	8.730	8.920	249,000	2,214,350	8.8930	6.161	6.141	6.175	6.044	6.175	359,672	6.1566	1.14%
2015-12-14	8.800	8.800	8.850	8.750	9.300	679,000	6,001,710	8.8390	6.092	6.092	6.127	6.058	6.438	980,793	6.1192	-2.11%
2015-12-11	8.990	8.990	9.000	8.830	9.000	392,254	3,498,197	8.9182	6.224	6.224	6.231	6.113	6.231	566,598	6.1740	-0.11%
2015-12-10	9.000	8.990	9.000	8.970	9.040	158,700	1,427,320	8.9938	6.231	6.224	6.231	6.210	6.258	229,237	6.2264	-0.88%
2015-12-09	9.080	9.060	9.080	8.980	9.100	166,000	1,500,430	9.0387	6.286	6.272	6.286	6.217	6.300	239,781	6.2575	0.44%
2015-12-08	9.040	9.010	9.040	8.950	9.180	672,000	6,056,850	9.0132	6.258	6.238	6.258	6.196	6.355	970,682	6.2398	0.89%
2015-12-07	8.960	8.960	9.100	8.960	9.380	574,000	5,297,610	9.2293	6.203	6.203	6.300	6.203	6.494	829,124	6.3894	-1.54%
2015-12-04	9.100	9.080	9.100	9.010	9.100	258,000	2,341,740	9.0765	6.300	6.286	6.300	6.238	6.300	372,672	6.2836	0.00%
2015-12-03	9.100	9.100	9.120	9.030	9.270	313,000	2,860,990	9.1405	6.300	6.300	6.314	6.251	6.418	452,118	6.3280	-0.66%
2015-12-02	9.160	9.000	9.160	8.910	9.160	80,000	718,730	8.9841	6.341	6.231	6.341	6.168	6.341	115,557	6.2197	2.35%
2015-12-01	8.950	8.950	9.000	8.950	9.030	202,000	1,814,500	8.9827	6.196	6.196	6.231	6.196	6.251	291,782	6.2187	-0.11%
2015-11-30	8.960	8.890	8.970	8.890	9.000	113,000	1,009,730	8.9357	6.203	6.155	6.210	6.155	6.231	163,225	6.1861	0.11%
2015-11-27	8.950	8.910	8.950	8.900	9.150	157,000	1,406,530	8.9588	6.196	6.168	6.196	6.161	6.335	226,781	6.2021	0.56%
2015-11-26	8.900	8.900	9.000	8.890	9.130	590,100	5,255,585	8.9063	6.161	6.161	6.231	6.155	6.321	852,380	6.1658	-0.78%
2015-11-25	8.970	8.970	9.000	8.950	9.050	105,852	949,642	8.9714	6.210	6.210	6.231	6.196	6.265	152,900	6.2109	-0.88%
2015-11-24	9.050	9.000	9.070	8.910	9.090	170,000	1,528,620	8.9919	6.265	6.231	6.279	6.168	6.293	245,559	6.2251	1.23%
2015-11-23	8.940	8.900	8.950	8.830	9.400	881,000	7,879,850	8.9442	6.189	6.161	6.196	6.113	6.508	1,272,575	6.1921	-0.33%
2015-11-20	8.970	8.880	8.980	8.860	9.000	245,561	2,188,956	8.9141	6.210	6.148	6.217	6.134	6.231	354,705	6.1712	-0.33%
2015-11-19	9.000	8.900	9.000	8.840	9.110	155,000	1,387,430	8.9512	6.231	6.161	6.231	6.120	6.307	223,892	6.1969	0.11%
2015-11-18	8.990	8.970	9.000	8.940	9.060	76,060	684,864	9.0043	6.224	6.210	6.231	6.189	6.272	109,866	6.2336	0.00%
2015-11-17	8.990	8.950	9.000	8.910	9.060	261,000	2,347,280	8.9934	6.224	6.196	6.231	6.168	6.272	377,006	6.2261	0.45%
2015-11-16	8.950	8.920	9.060	8.860	9.140	337,348	3,030,142	8.9822	6.196	6.175	6.272	6.134	6.328	487,288	6.2184	-2.40%
2015-11-13	9.170	9.160	9.220	9.160	9.330	260,000	2,404,555	9.2483	6.348	6.341	6.383	6.341	6.459	375,561	6.4026	-1.29%
2015-11-12	9.290	9.230	9.320	9.200	9.340	406,000	3,756,020	9.2513	6.431	6.390	6.452	6.369	6.466	586,453	6.4046	1.31%
2015-11-11	9.170	9.170	9.240	9.150	9.240	498,000	4,577,710	9.1922	6.348	6.348	6.397	6.335	6.397	719,344	6.3637	-1.40%
2015-11-10	9.300	9.300	9.320	9.120	9.340	298,000	2,773,270	9.3063	6.438	6.438	6.452	6.314	6.466	430,451	6.4427	-0.75%
2015-11-09	9.370	9.300	9.380	9.270	9.400	245,000	2,280,490	9.3081	6.487	6.438	6.494	6.418	6.508	353,894	6.4440	0.43%
2015-11-06	9.330	9.300	9.310	9.270	9.380	313,000	2,918,030	9.3228	6.459	6.438	6.445	6.418	6.494	452,118	6.4541	-0.21%
2015-11-05	9.350	9.240	9.400	9.210	9.500	404,000	3,773,670	9.3408	6.473	6.397	6.508	6.376	6.577	583,565	6.4666	-1.58%
2015-11-04	9.500	9.500	9.520	9.150	9.630	521,000	4,881,790	9.3700	6.577	6.577	6.591	6.335	6.667	752,567	6.4869	3.60%
2015-11-03	9.170	9.100	9.230	9.010	9.360	383,000	3,521,490	9.1945	6.348	6.300	6.390	6.238	6.480	553,231	6.3653	-1.19%
2015-11-02	9.280	9.170	9.300	9.120	9.500	278,000	2,596,981	9.3417	6.425	6.348	6.438	6.314	6.577	401,562	6.4672	-2.42%
2015-10-30	9.510	9.350	9.510	9.300	9.510	187,000	1,763,610	9.4311	6.584	6.473	6.584	6.438	6.584	270,115	6.5291	0.53%
2015-10-29	9.460	9.320	9.480	9.200	9.510	160,159	1,503,012	9.3845	6.549	6.452	6.563	6.369	6.584	231,344	6.4969	0.64%
2015-10-28	9.400	9.230	9.420	9.180	9.400	94,000	873,060	9.2879	6.508	6.390	6.521	6.355	6.508	135,780	6.4300	-1.05%
2015-10-27	9.500	9.410	9.500	9.390	9.500	76,000	719,100	9.4618	6.577	6.515	6.577	6.501	6.577	109,779	6.5504	-0.21%
2015-10-26	9.520	9.460	9.520	9.350	9.550	439,000	4,146,140	9.4445	6.591	6.549	6.591	6.473	6.611	634,121	6.5384	1.49%
2015-10-23	9.380	9.350	9.430	9.230	9.590	247,000	2,339,190	9.4704	6.494	6.473	6.528	6.390	6.639	356,783	6.5563	-1.26%
2015-10-22	9.500	9.350	9.500	9.110	9.500	303,000	2,822,455	9.3150	6.577	6.473	6.577	6.307	6.577	437,673	6.4488	1.39%
2015-10-20	9.370	9.270	9.370	9.150	9.550	301,170	2,790,260	9.2647	6.487	6.418	6.487	6.335	6.611	435,030	6.4139	-1.37%
2015-10-19	9.500	9.420	9.500	9.340	9.680	265,000	2,503,270	9.4463	6.577	6.521	6.577	6.466	6.701	382,784	6.5396	-0.84%
2015-10-16	9.580	9.580	9.690	9.540	9.870	1,262,000	12,082,930	9.5744	6.632	6.632	6.708	6.605	6.833	1,822,917	6.6283	-0.93%
2015-10-15	9.670	9.530	9.680	9.530	9.670	495,000	4,738,360	9.5724	6.695	6.598	6.701	6.598	6.695	715,011	6.6270	1.26%
2015-10-14	9.550	9.550	9.560	9.540	9.590	237,000	2,265,140	9.5576	6.611	6.611	6.618	6.605	6.639	342,339	6.6167	0.10%
2015-10-13	9.540	9.530	9.540	9.530	9.650	277,000	2,655,600	9.5870	6.605	6.598	6.605	6.598	6.681	400,117	6.6371	-0.73%
2015-10-12	9.610	9.600	9.610	9.430	9.770	471,000	4,506,570	9.5681	6.653	6.646	6.653	6.528	6.764	680,344	6.6240	1.91%
2015-10-09	9.430	9.420	9.430	9.200	9.540	346,000	3,264,890	9.4361	6.528	6.521	6.528	6.369	6.605	499,785	6.5326	2.28%
2015-10-08	9.220	9.190	9.240	8.850	9.250	909,000	8,292,410	9.1226	6.383	6.362	6.397	6.127	6.404	1,313,020	6.3155	4.18%
2015-10-07	8.850	8.800	8.850	8.680	8.890	331,000	2,897,565	8.7540	6.127	6.092	6.127	6.009	6.155	478,118	6.0603	1.72%
2015-10-06	8.700	8.650	8.700	8.610	9.200	470,000	4,123,995	8.7745	6.023	5.988	6.023	5.961	6.369	678,899	6.0745	0.35%
2015-10-05	8.670	8.670	8.700	8.600	8.880	224,000	1,952,170	8.7150	6.002	6.002	6.023	5.954	6.148	323,561	6.0334	-0.23%
2015-10-02	8.690	8.620	8.690	8.600	8.770	63,000	543,930	8.6338	6.016	5.968	6.016	5.954	6.071	91,001	5.9772	1.52%
2015-09-30	8.560	8.400	8.560	8.400	8.780	195,000	1,657,660	8.5008	5.926	5.815	5.926	5.815	6.078	281,671	5.8851	0.94%
2015-09-29	8.480	8.450	8.540	8.300	8.730	619,000	5,246,960	8.4765	5.871	5.850	5.912	5.746	6.044	894,125	5.8683	-1.40%
2015-09-25	8.600	8.580	8.650	8.520	8.750	53,000	456,810	8.6191	5.954	5.940	5.988	5.898	6.058	76,557	5.9669	-0.69%
2015-09-24	8.660	8.660	8.680	8.620	8.980	176,000	1,533,810	8.7148	5.995	5.995	6.009	5.968	6.217	254,226	6.0333	-2.04%
2015-09-23	8.840	8.800	8.850	8.780	9.000	215,000	1,901,920	8.8461	6.120	6.092	6.127	6.078	6.231	310,560	6.1242	-1.12%
2015-09-22	8.940	8.900	8.980	8.880	9.000	242,000	2,157,290	8.9144	6.189	6.161	6.217	6.148	6.231	349,561	6.1714	0.56%
2015-09-21	8.890	8.860	8.900	8.810	9.030	208,070	1,848,866	8.8858	6.155	6.134	6.161	6.099	6.251	300,550	6.1516	0.34%
2015-09-18	8.860	8.860	8.960	8.730	9.000	237,000	2,109,530	8.9010	6.134	6.134	6.203	6.044	6.231	342,339	6.1621	-0.23%
2015-09-17	8.880	8.800	8.880	8.700	8.980	234,000	2,058,940	8.7989	6.148	6.092	6.148	6.023	6.217	338,005	6.0914	0.34%
2015-09-16	8.850	8.760	8.820	8.390	8.850	421,000	3,646,085	8.6605	6.127	6.065	6.106	5.808	6.127	608,120	5.9957	5.61%
2015-09-15	8.380	8.380	8.440	8.340	8.690	427,000	3,656,380	8.5630	5.801	5.801	5.843	5.774	6.016	616,787	5.9281	-2.90%
2015-09-14	8.630	8.610	8.630	8.570	8.970	82,000	711,635	8.6785	5.975	5.961	5.975	5.933	6.210	118,446	6.0081	-2.60%
2015-09-11	8.860	8.780	8.860	8.780	9.000	43,000	383,160	8.9107	6.134	6.078	6.134	6.078	6.231	62,112	6.1688	0.68%
2015-09-10	8.800	8.730	8.800	8.480	8.910	1,026,000	8,951,660	8.7248	6.092	6.044	6.092	5.871	6.168	1,482,023	6.0402	-4.14%
2015-09-09	9.180	8.900	9.180	8.470	9.180	609,000	5,318,783	8.7336	6.355	6.161	6.355	5.864	6.355	879,680	6.0463	7.62%
2015-09-08	8.530	8.510	8.550	8.190	8.600	243,970	2,058,015	8.4355	5.905	5.891	5.919	5.670	5.954	352,407	5.8399	1.67%
2015-09-07	8.390	8.300	8.390	7.900	8.410	213,720	1,780,454	8.3308	5.808	5.746	5.808	5.469	5.822	308,711	5.7674	2.57%
2015-09-04	8.180	8.100	8.180	7.710	8.270	439,000	3,530,390	8.0419	5.663	5.608	5.663	5.338	5.725	634,121	5.5674	1.87%
2015-09-02	8.030	8.030	8.070	8.000	8.180	473,000	3,808,730	8.0523	5.559	5.559	5.587	5.538	5.663	683,233	5.5746	-1.59%
2015-09-01	8.160	8.090	8.200	8.090	8.490	245,000	2,017,630	8.2352	5.649	5.601	5.677	5.601	5.878	353,894	5.7012	-4.23%
2015-08-31	8.520	8.420	8.540	8.200	8.880	272,530	2,301,221	8.4439	5.898	5.829	5.912	5.677	6.148	393,660	5.8457	-2.96%
2015-08-28	8.780	8.400	8.790	8.280	8.790	695,120	5,931,616	8.5332	6.078	5.815	6.085	5.732	6.085	1,004,078	5.9075	7.20%
2015-08-27	8.190	8.180	8.230	7.710	8.480	2,368,862	18,954,484	8.0015	5.670	5.663	5.698	5.338	5.871	3,421,742	5.5394	4.46%
2015-08-26	7.840	7.770	7.830	7.800	8.100	2,966,937	23,294,506	7.8514	5.428	5.379	5.421	5.400	5.608	4,285,641	5.4355	0.90%
2015-08-25	7.770	7.770	7.820	7.770	8.580	1,055,160	8,410,679	7.9710	5.379	5.379	5.414	5.379	5.940	1,524,143	5.5183	-3.48%
2015-08-24	8.050	7.900	8.050	7.820	8.810	855,000	7,112,180	8.3183	5.573	5.469	5.573	5.414	6.099	1,235,019	5.7588	-11.54%
2015-08-21	9.100	9.160	9.180	9.040	9.220	457,510	4,164,170	9.1018	6.300	6.341	6.355	6.258	6.383	660,858	6.3012	-4.71%
2015-08-20	9.550	9.530	9.600	9.490	9.760	558,000	5,349,100	9.5862	6.611	6.598	6.646	6.570	6.757	806,012	6.6365	-2.05%
2015-08-19	9.750	9.750	9.800	9.640	9.920	538,000	5,242,690	9.7448	6.750	6.750	6.785	6.674	6.868	777,123	6.7463	-1.52%
2015-08-18	9.900	9.900	9.920	9.900	10.22	280,000	2,805,940	10.021	6.854	6.854	6.868	6.854	7.075	404,451	6.9377	-3.32%
2015-08-17	10.24	10.22	10.24	10.10	10.44	253,838	2,596,090	10.227	7.089	7.075	7.089	6.992	7.228	366,661	7.0804	-0.58%
2015-08-14	10.30	10.30	10.34	10.04	10.82	390,000	4,032,540	10.340	7.131	7.131	7.158	6.951	7.491	563,342	7.1582	-3.92%
2015-08-13	10.72	10.60	10.72	10.16	10.74	228,406	2,371,888	10.385	7.421	7.338	7.421	7.034	7.435	329,925	7.1892	3.47%
2015-08-12	10.36	10.32	10.36	10.38	10.82	110,000	1,161,980	10.564	7.172	7.145	7.172	7.186	7.491	158,891	7.3130	-3.18%
2015-08-11	10.70	10.70	10.82	10.52	11.00	388,000	4,171,220	10.751	7.408	7.408	7.491	7.283	7.615	560,453	7.4426	-1.47%
2015-08-10	10.86	10.74	10.88	10.38	10.88	334,000	3,564,740	10.673	7.518	7.435	7.532	7.186	7.532	482,452	7.3888	3.82%
2015-08-07	10.46	10.34	10.46	10.30	10.60	195,000	2,029,350	10.407	7.241	7.158	7.241	7.131	7.338	281,671	7.2047	-0.95%
2015-08-06	10.56	10.50	10.56	10.34	11.04	170,000	1,789,420	10.526	7.311	7.269	7.311	7.158	7.643	245,559	7.2871	-2.76%
2015-08-05	10.86	10.72	10.94	10.64	11.08	86,000	926,590	10.774	7.518	7.421	7.574	7.366	7.671	124,224	7.4590	0.74%
2015-08-04	10.78	10.78	10.88	10.70	11.00	89,020	963,591	10.824	7.463	7.463	7.532	7.408	7.615	128,586	7.4937	-1.28%
2015-08-03	10.92	10.80	10.94	10.76	10.92	54,000	584,100	10.817	7.560	7.477	7.574	7.449	7.560	78,001	7.4883	0.18%
2015-07-31	10.90	10.84	10.92	10.64	10.96	125,000	1,355,500	10.844	7.546	7.505	7.560	7.366	7.588	180,558	7.5073	1.49%
2015-07-30	10.74	10.74	10.80	10.68	11.00	85,000	917,180	10.790	7.435	7.435	7.477	7.394	7.615	122,780	7.4701	-0.37%
2015-07-29	10.78	10.66	10.78	10.50	11.00	341,000	3,639,120	10.672	7.463	7.380	7.463	7.269	7.615	492,563	7.3881	-2.00%
2015-07-28	11.00	10.98	11.02	10.92	11.34	402,000	4,434,940	11.032	7.615	7.601	7.629	7.560	7.851	580,676	7.6376	-1.43%
2015-07-27	11.16	11.14	11.24	11.08	11.30	401,000	4,484,780	11.184	7.726	7.712	7.781	7.671	7.823	579,231	7.7426	-3.46%
2015-07-24	11.56	11.56	11.60	11.44	11.64	208,000	2,396,800	11.523	8.003	8.003	8.031	7.920	8.058	300,449	7.9774	-0.34%
2015-07-23	11.60	11.60	11.70	11.56	11.74	25,000	290,680	11.627	8.031	8.031	8.100	8.003	8.128	36,112	8.0495	0.00%
2015-07-22	11.60	11.56	11.62	11.50	11.70	575,000	6,625,180	11.522	8.031	8.003	8.044	7.961	8.100	830,568	7.9767	-3.01%
2015-07-21	11.96	11.84	11.96	11.84	12.00	43,000	514,180	11.958	8.280	8.197	8.280	8.197	8.308	62,112	8.2783	0.17%
2015-07-20	11.94	11.82	11.96	11.62	11.96	180,000	2,125,040	11.806	8.266	8.183	8.280	8.044	8.280	260,004	8.1731	0.84%
2015-07-17	11.84	11.82	11.86	11.48	11.88	213,000	2,493,340	11.706	8.197	8.183	8.211	7.948	8.224	307,671	8.1039	3.86%
2015-07-16	11.40	11.38	11.46	11.28	11.54	355,000	4,052,460	11.415	7.892	7.878	7.934	7.809	7.989	512,786	7.9028	-0.52%
2015-07-15	11.46	11.44	11.70	11.44	12.00	408,060	4,861,908	11.915	7.934	7.920	8.100	7.920	8.308	589,429	8.2485	-4.34%
2015-07-14	11.98	11.86	12.02	11.78	12.10	842,392	10,088,663	11.976	8.294	8.211	8.321	8.155	8.377	1,216,807	8.2911	-0.33%
2015-07-13	12.02	12.00	12.04	10.56	12.06	1,057,743	12,532,741	11.849	8.321	8.308	8.335	7.311	8.349	1,527,874	8.2027	4.34%
2015-07-10	11.52	11.34	11.54	11.00	11.62	897,670	10,229,935	11.396	7.975	7.851	7.989	7.615	8.044	1,296,654	7.8895	0.70%
2015-07-09	11.44	11.44	11.48	9.590	11.60	1,523,643	16,465,577	10.807	7.920	7.920	7.948	6.639	8.031	2,200,851	7.4815	16.62%
2015-07-08	9.810	9.810	9.820	8.800	10.28	3,727,749	36,166,203	9.7019	6.791	6.791	6.798	6.092	7.117	5,384,609	6.7166	-6.57%
2015-07-07	10.50	10.50	10.56	10.32	11.00	4,501,000	47,627,340	10.582	7.269	7.269	7.311	7.145	7.615	6,501,544	7.3255	-4.55%
2015-07-06	11.00	11.00	11.10	10.20	12.00	4,926,000	54,380,580	11.040	7.615	7.615	7.684	7.061	8.308	7,115,443	7.6426	-8.49%
2015-07-03	12.02	12.02	12.04	11.90	12.22	1,394,484	16,902,139	12.121	8.321	8.321	8.335	8.238	8.460	2,014,286	8.3911	-0.99%
2015-07-02	12.14	12.12	12.26	12.00	12.38	756,000	9,166,580	12.125	8.404	8.391	8.488	8.308	8.571	1,092,017	8.3942	-2.10%
2015-06-30	12.40	12.30	12.40	12.00	12.46	928,000	11,285,336	12.161	8.584	8.515	8.584	8.308	8.626	1,340,465	8.4190	-0.80%
2015-06-29	12.50	12.40	12.50	11.66	12.62	1,182,000	14,388,160	12.173	8.654	8.584	8.654	8.072	8.737	1,707,360	8.4271	-0.16%
2015-06-26	12.52	12.50	12.58	12.36	13.00	805,000	10,165,840	12.628	8.668	8.654	8.709	8.557	9.000	1,162,796	8.7426	-2.95%
2015-06-25	12.90	12.90	13.00	12.72	13.00	562,440	7,216,910	12.831	8.931	8.931	9.000	8.806	9.000	812,426	8.8832	1.42%
2015-06-24	12.72	12.68	12.72	12.60	12.78	461,000	5,850,250	12.690	8.806	8.778	8.806	8.723	8.848	665,899	8.7855	0.95%
2015-06-23	12.60	12.56	12.60	12.52	12.68	630,000	7,942,440	12.607	8.723	8.695	8.723	8.668	8.778	910,014	8.7278	0.00%
2015-06-22	12.60	12.60	12.62	12.50	12.60	146,000	1,827,970	12.520	8.723	8.723	8.737	8.654	8.723	210,892	8.6678	0.48%
2015-06-19	12.54	12.54	12.58	12.40	12.64	769,000	9,665,230	12.569	8.681	8.681	8.709	8.584	8.751	1,110,795	8.7012	0.00%
2015-06-18	12.54	12.54	12.62	12.44	12.68	692,000	8,708,740	12.585	8.681	8.681	8.737	8.612	8.778	999,571	8.7125	-0.32%
2015-06-17	12.58	12.58	12.62	12.40	12.62	1,359,000	17,042,440	12.540	8.709	8.709	8.737	8.584	8.737	1,963,030	8.6817	0.64%
2015-06-16	12.50	12.50	12.52	12.50	12.54	398,000	4,979,680	12.512	8.654	8.654	8.668	8.654	8.681	574,898	8.6619	-0.64%
2015-06-15	12.58	12.56	12.58	12.46	12.60	872,000	10,938,470	12.544	8.709	8.695	8.709	8.626	8.723	1,259,575	8.6843	-0.16%
2015-06-12	12.60	12.56	12.60	12.50	12.60	1,703,562	21,337,590	12.525	8.723	8.695	8.723	8.654	8.723	2,460,738	8.6712	0.80%
2015-06-11	12.50	12.50	12.52	12.40	12.64	909,590	11,355,904	12.485	8.654	8.654	8.668	8.584	8.751	1,313,872	8.6431	0.81%
2015-06-10	12.40	12.40	12.42	12.34	12.50	705,552	8,747,229	12.398	8.584	8.584	8.598	8.543	8.654	1,019,146	8.5829	0.16%
2015-06-09	12.38	12.38	12.40	12.04	12.44	1,708,340	20,848,514	12.204	8.571	8.571	8.584	8.335	8.612	2,467,640	8.4488	-0.32%
2015-06-08	12.42	12.40	12.42	12.10	12.60	1,013,000	12,503,840	12.343	8.598	8.584	8.598	8.377	8.723	1,463,245	8.5453	2.31%
2015-06-05	12.14	12.14	12.20	12.08	12.40	1,105,530	13,486,726	12.199	8.404	8.404	8.446	8.363	8.584	1,596,901	8.4456	-2.88%
2015-06-04	12.50	12.50	12.52	12.26	12.52	1,439,360	17,875,015	12.419	8.654	8.654	8.668	8.488	8.668	2,079,107	8.5974	0.00%
2015-06-03	12.50	12.50	12.52	12.30	12.62	1,074,000	13,391,490	12.469	8.654	8.654	8.668	8.515	8.737	1,551,357	8.6321	-0.48%
2015-06-02	12.56	12.52	12.56	12.50	12.86	1,015,000	12,798,811	12.610	8.695	8.668	8.695	8.654	8.903	1,466,134	8.7296	-1.10%
2015-06-01	12.70	12.68	12.74	12.40	12.84	1,898,000	23,985,370	12.637	8.792	8.778	8.820	8.584	8.889	2,741,598	8.7487	0.00%
2015-05-29	12.70	12.58	12.80	12.34	12.78	1,679,000	21,071,940	12.550	8.792	8.709	8.861	8.543	8.848	2,425,259	8.6885	1.76%
2015-05-28	12.48	12.44	12.48	12.30	12.90	1,269,991	15,993,064	12.593	8.640	8.612	8.640	8.515	8.931	1,834,460	8.7181	0.16%
2015-05-27	12.46	12.42	12.52	12.30	12.62	2,161,615	26,963,631	12.474	8.626	8.598	8.668	8.515	8.737	3,122,381	8.6356	0.48%
2015-05-26	12.40	12.34	12.50	12.22	12.64	3,205,529	39,935,923	12.459	8.584	8.543	8.654	8.460	8.751	4,630,280	8.6249	-0.96%
2015-05-22	12.52	12.42	12.56	12.26	12.66	1,344,000	16,807,920	12.506	8.668	8.598	8.695	8.488	8.764	1,941,363	8.6578	-0.95%
2015-05-21	12.64	12.64	12.66	12.42	12.66	525,000	6,582,940	12.539	8.751	8.751	8.764	8.598	8.764	758,345	8.6807	1.12%
2015-05-20	12.50	12.44	12.50	12.46	12.76	727,850	9,129,730	12.543	8.654	8.612	8.654	8.626	8.834	1,051,355	8.6838	-0.79%
2015-05-19	12.60	12.56	12.60	12.36	12.64	1,055,000	13,158,640	12.473	8.723	8.695	8.723	8.557	8.751	1,523,912	8.6348	0.96%
2015-05-18	12.48	12.44	12.52	12.40	12.90	811,760	10,203,130	12.569	8.640	8.612	8.668	8.584	8.931	1,172,560	8.7016	-0.79%
2015-05-15	12.58	12.56	12.58	12.54	12.84	287,000	3,627,940	12.641	8.709	8.695	8.709	8.681	8.889	414,562	8.7513	-0.79%
2015-05-14	12.68	12.66	12.70	12.68	13.12	486,000	6,270,560	12.902	8.778	8.764	8.792	8.778	9.083	702,011	8.9323	-2.46%
2015-05-13	13.00	13.00	13.02	12.90	13.18	316,400	4,114,036	13.003	9.000	9.000	9.014	8.931	9.124	457,029	9.0017	-0.15%
2015-05-12	13.02	13.00	13.02	13.00	13.26	833,980	10,923,282	13.098	9.014	9.000	9.014	9.000	9.180	1,204,656	9.0676	-1.36%
2015-05-11	13.20	13.16	13.20	12.56	13.22	805,927	10,385,289	12.886	9.138	9.111	9.138	8.695	9.152	1,164,135	8.9210	3.61%
2015-05-08	12.84	12.78	12.80	12.20	12.84	828,000	10,427,400	12.594	8.820	8.779	8.792	8.380	8.820	1,205,406	8.6505	5.94%
2015-05-07	12.12	12.10	12.14	12.04	12.86	1,033,000	12,728,460	12.322	8.325	8.312	8.339	8.270	8.834	1,503,846	8.4639	-5.16%
2015-05-06	12.78	12.72	12.82	12.60	13.08	869,000	11,118,760	12.795	8.779	8.737	8.806	8.655	8.985	1,265,094	8.7889	-0.78%
2015-05-05	12.88	12.78	12.88	12.40	13.04	1,120,601	14,239,992	12.708	8.847	8.779	8.847	8.518	8.957	1,631,376	8.7288	0.78%
2015-05-04	12.78	12.78	12.80	12.70	13.26	937,000	12,154,780	12.972	8.779	8.779	8.792	8.724	9.108	1,364,089	8.9105	-2.59%
2015-04-30	13.12	13.10	13.14	13.04	13.28	434,200	5,701,044	13.130	9.012	8.998	9.026	8.957	9.122	632,110	9.0191	-1.35%
2015-04-29	13.30	13.30	13.32	13.12	13.46	546,680	7,226,374	13.219	9.136	9.136	9.150	9.012	9.246	795,859	9.0800	-0.30%
2015-04-28	13.34	13.22	13.34	13.10	13.80	874,870	11,724,090	13.401	9.163	9.081	9.163	8.998	9.479	1,273,640	9.2052	-2.49%
2015-04-27	13.68	13.56	13.68	12.98	13.70	3,521,000	46,566,910	13.226	9.397	9.314	9.397	8.916	9.411	5,125,888	9.0847	2.86%
2015-04-24	13.30	13.26	13.30	13.12	13.60	608,031	8,042,022	13.226	9.136	9.108	9.136	9.012	9.342	885,174	9.0852	0.00%
2015-04-23	13.30	13.28	13.46	13.22	13.90	1,936,620	25,983,724	13.417	9.136	9.122	9.246	9.081	9.548	2,819,340	9.2162	-2.21%
2015-04-22	13.60	13.50	13.60	12.90	13.66	2,934,380	38,984,383	13.285	9.342	9.273	9.342	8.861	9.383	4,271,884	9.1258	3.03%
2015-04-21	13.20	13.16	13.20	13.00	13.42	2,003,820	26,426,070	13.188	9.067	9.040	9.067	8.930	9.218	2,917,171	9.0588	1.54%
2015-04-20	13.00	13.00	13.02	12.98	13.90	1,666,000	22,017,340	13.216	8.930	8.930	8.944	8.916	9.548	2,425,371	9.0779	-5.52%
2015-04-17	13.76	13.68	13.80	13.60	14.20	1,164,000	15,977,752	13.727	9.452	9.397	9.479	9.342	9.754	1,694,557	9.4289	-1.43%
2015-04-16	13.96	13.76	13.96	13.40	14.10	1,273,380	17,493,108	13.738	9.589	9.452	9.589	9.205	9.685	1,853,793	9.4364	-0.29%
2015-04-15	14.00	13.82	14.00	13.22	14.00	2,406,673	32,950,960	13.692	9.617	9.493	9.617	9.081	9.617	3,503,646	9.4048	3.70%
2015-04-14	13.50	13.36	13.50	13.14	14.78	5,074,910	71,008,680	13.992	9.273	9.177	9.273	9.026	10.15	7,388,078	9.6113	-3.57%
2015-04-13	14.00	13.98	14.08	13.68	14.40	3,207,380	44,839,258	13.980	9.617	9.603	9.672	9.397	9.891	4,669,319	9.6030	3.55%
2015-04-10	13.52	13.42	13.52	12.50	13.56	2,909,340	38,256,094	13.149	9.287	9.218	9.287	8.586	9.314	4,235,431	9.0324	4.48%
2015-04-09	12.94	12.78	12.98	12.42	14.82	5,461,315	72,127,257	13.207	8.889	8.779	8.916	8.531	10.18	7,950,608	9.0719	4.19%
2015-04-08	12.42	12.34	12.42	12.34	13.20	4,247,880	53,927,052	12.695	8.531	8.476	8.531	8.476	9.067	6,184,084	8.7203	0.00%
2015-04-02	12.42	12.36	12.42	12.16	12.62	3,057,560	38,184,725	12.489	8.531	8.490	8.531	8.353	8.669	4,451,210	8.5785	2.14%
2015-04-01	12.16	12.08	12.16	11.44	12.28	3,289,499	38,981,969	11.850	8.353	8.298	8.353	7.858	8.435	4,788,868	8.1401	6.67%
2015-03-31	11.40	11.34	11.40	10.90	11.42	1,942,000	21,717,660	11.183	7.831	7.790	7.831	7.487	7.844	2,827,173	7.6818	2.89%
2015-03-30	11.08	11.00	11.08	10.78	11.20	1,772,000	19,361,300	10.926	7.611	7.556	7.611	7.405	7.693	2,579,686	7.5053	2.59%
2015-03-27	10.80	10.80	10.82	10.74	11.04	819,970	8,908,555	10.865	7.419	7.419	7.432	7.377	7.583	1,193,716	7.4629	-2.00%
2015-03-26	11.02	11.02	11.08	10.96	11.06	865,000	9,513,040	10.998	7.570	7.570	7.611	7.528	7.597	1,259,271	7.5544	-1.08%
2015-03-25	11.14	11.14	11.18	10.94	11.20	820,000	9,127,760	11.131	7.652	7.652	7.680	7.515	7.693	1,193,760	7.6462	1.83%
2015-03-24	10.94	10.94	10.96	10.84	10.96	458,941	5,005,882	10.908	7.515	7.515	7.528	7.446	7.528	668,128	7.4924	-0.18%
2015-03-23	10.96	10.96	10.98	10.88	11.00	318,000	3,481,120	10.947	7.528	7.528	7.542	7.474	7.556	462,946	7.5195	1.11%
2015-03-20	10.84	10.82	10.98	10.68	11.00	1,186,000	12,801,620	10.794	7.446	7.432	7.542	7.336	7.556	1,726,584	7.4144	-0.55%
2015-03-19	10.90	10.90	10.92	10.66	10.92	665,000	7,186,830	10.807	7.487	7.487	7.501	7.322	7.501	968,110	7.4236	2.25%
2015-03-18	10.66	10.66	10.70	10.56	10.80	1,197,482	12,747,221	10.645	7.322	7.322	7.350	7.254	7.419	1,743,300	7.3121	-0.56%
2015-03-17	10.72	10.72	10.78	10.58	10.78	827,950	8,825,139	10.659	7.364	7.364	7.405	7.267	7.405	1,205,333	7.3217	1.90%
2015-03-16	10.52	10.52	10.70	10.04	10.72	2,785,000	28,998,940	10.413	7.226	7.226	7.350	6.897	7.364	4,054,416	7.1524	0.77%
2015-03-13	10.44	10.40	10.46	10.16	10.46	280,340	2,892,608	10.318	7.171	7.144	7.185	6.979	7.185	408,120	7.0876	1.16%
2015-03-12	10.32	10.30	10.38	10.12	10.40	172,436	1,767,657	10.251	7.089	7.075	7.130	6.951	7.144	251,033	7.0415	1.57%
2015-03-11	10.16	10.20	10.22	10.00	10.50	557,000	5,702,840	10.239	6.979	7.006	7.020	6.869	7.213	810,883	7.0329	-0.39%
2015-03-10	10.20	10.20	10.26	10.18	10.46	174,000	1,793,520	10.308	7.006	7.006	7.048	6.993	7.185	253,310	7.0803	-0.58%
2015-03-09	10.26	10.22	10.32	10.18	10.30	70,000	717,580	10.251	7.048	7.020	7.089	6.993	7.075	101,906	7.0416	0.00%
2015-03-06	10.26	10.26	10.30	10.06	10.58	522,845	5,361,539	10.255	7.048	7.048	7.075	6.910	7.267	761,160	7.0439	0.00%
2015-03-05	10.26	10.24	10.30	10.14	10.32	180,750	1,853,465	10.254	7.048	7.034	7.075	6.965	7.089	263,137	7.0437	-0.97%
2015-03-04	10.36	10.32	10.36	10.30	10.46	301,388	3,109,740	10.318	7.116	7.089	7.116	7.075	7.185	438,762	7.0875	-0.19%
2015-03-03	10.38	10.30	10.40	10.04	10.54	737,000	7,566,000	10.266	7.130	7.075	7.144	6.897	7.240	1,072,928	7.0517	-0.76%
2015-03-02	10.46	10.40	10.46	10.30	10.94	770,000	8,139,400	10.571	7.185	7.144	7.185	7.075	7.515	1,120,970	7.2610	-2.06%
2015-02-27	10.68	10.70	10.72	10.36	11.08	943,000	10,029,980	10.636	7.336	7.350	7.364	7.116	7.611	1,372,824	7.3061	1.33%
2015-02-26	10.54	10.52	10.54	10.48	10.70	604,000	6,348,260	10.510	7.240	7.226	7.240	7.199	7.350	879,306	7.2196	-1.50%
2015-02-25	10.70	10.70	10.76	10.68	10.84	116,000	1,247,780	10.757	7.350	7.350	7.391	7.336	7.446	168,873	7.3889	-1.11%
2015-02-24	10.82	10.82	10.86	10.60	10.86	201,000	2,170,800	10.800	7.432	7.432	7.460	7.281	7.460	292,617	7.4186	1.69%
2015-02-23	10.64	10.64	10.66	10.50	10.68	37,000	393,160	10.626	7.309	7.309	7.322	7.213	7.336	53,865	7.2990	0.38%
2015-02-18	10.60	10.60	10.72	10.50	10.78	123,807	1,303,652	10.530	7.281	7.281	7.364	7.213	7.405	180,239	7.2329	0.76%
2015-02-17	10.52	10.50	10.52	10.50	10.54	163,000	1,713,140	10.510	7.226	7.213	7.226	7.213	7.240	237,296	7.2194	0.19%
2015-02-16	10.50	10.50	10.52	10.32	10.52	867,000	9,104,020	10.501	7.213	7.213	7.226	7.089	7.226	1,262,183	7.2129	0.00%
2015-02-13	10.50	10.50	10.52	10.44	10.52	847,340	8,901,382	10.505	7.213	7.213	7.226	7.171	7.226	1,233,562	7.2160	-0.19%
2015-02-12	10.52	10.50	10.52	10.38	10.52	172,000	1,802,320	10.479	7.226	7.213	7.226	7.130	7.226	250,398	7.1978	-0.19%
2015-02-11	10.54	10.42	10.54	10.36	10.60	220,000	2,313,860	10.518	7.240	7.158	7.240	7.116	7.281	320,277	7.2246	0.00%
2015-02-10	10.54	10.52	10.56	10.30	10.56	755,000	7,876,950	10.433	7.240	7.226	7.254	7.075	7.254	1,099,133	7.1665	0.96%
2015-02-09	10.44	10.44	10.50	10.10	10.76	1,580,000	16,683,580	10.559	7.171	7.171	7.213	6.938	7.391	2,300,171	7.2532	0.58%
2015-02-06	10.38	10.38	10.40	10.28	10.50	373,000	3,876,300	10.392	7.130	7.130	7.144	7.061	7.213	543,015	7.1385	-0.95%
2015-02-05	10.48	10.40	10.50	9.890	10.50	2,129,000	21,963,420	10.316	7.199	7.144	7.213	6.793	7.213	3,099,408	7.0863	3.15%
2015-02-04	10.16	10.16	10.18	9.950	10.20	411,000	4,167,970	10.141	6.979	6.979	6.993	6.835	7.006	598,336	6.9659	1.80%
2015-02-03	9.980	9.980	10.06	9.870	10.14	1,273,000	12,729,470	9.9996	6.855	6.855	6.910	6.780	6.965	1,853,239	6.8688	-0.60%
2015-02-02	10.04	10.02	10.12	9.960	10.14	180,000	1,812,380	10.069	6.897	6.883	6.951	6.842	6.965	262,045	6.9163	-0.99%
2015-01-30	10.14	10.08	10.14	10.00	10.22	666,000	6,724,220	10.096	6.965	6.924	6.965	6.869	7.020	969,566	6.9353	0.00%
2015-01-29	10.14	10.10	10.12	9.900	10.14	600,360	6,010,127	10.011	6.965	6.938	6.951	6.800	6.965	874,007	6.8765	2.74%
2015-01-28	9.870	9.860	9.910	9.770	9.990	477,970	4,715,614	9.8659	6.780	6.773	6.807	6.711	6.862	695,831	6.7770	0.41%
2015-01-27	9.830	9.810	9.820	9.750	9.990	1,169,000	11,498,460	9.8362	6.752	6.739	6.745	6.697	6.862	1,701,836	6.7565	-1.40%
2015-01-26	9.970	9.950	9.970	9.790	10.08	1,163,000	11,445,340	9.8412	6.848	6.835	6.848	6.725	6.924	1,693,101	6.7600	-0.50%
2015-01-23	10.02	9.980	10.02	9.900	10.20	1,143,946	11,472,674	10.029	6.883	6.855	6.883	6.800	7.006	1,665,362	6.8890	-0.60%
2015-01-22	10.08	10.02	10.10	9.950	10.42	2,438,000	24,561,650	10.075	6.924	6.883	6.938	6.835	7.158	3,549,252	6.9202	-4.00%
2015-01-21	10.50	10.46	10.50	10.30	10.56	789,030	8,278,235	10.492	7.213	7.185	7.213	7.075	7.254	1,148,674	7.2068	-0.76%
2015-01-20	10.58	10.50	10.58	10.14	10.58	368,000	3,827,620	10.401	7.267	7.213	7.267	6.965	7.267	535,736	7.1446	3.73%
2015-01-19	10.20	10.20	10.24	10.16	10.30	286,000	2,919,900	10.209	7.006	7.006	7.034	6.979	7.075	416,360	7.0129	-1.54%
2015-01-16	10.36	10.36	10.44	10.14	10.50	1,216,387	12,533,915	10.304	7.116	7.116	7.171	6.965	7.213	1,770,822	7.0780	-0.38%
2015-01-15	10.40	10.38	10.40	10.24	10.48	446,000	4,621,040	10.361	7.144	7.130	7.144	7.034	7.199	649,289	7.1171	1.36%
2015-01-14	10.26	10.20	10.30	10.08	10.30	654,000	6,670,260	10.199	7.048	7.006	7.075	6.924	7.075	952,096	7.0059	0.79%
2015-01-13	10.18	10.14	10.18	10.04	10.50	2,638,000	26,922,420	10.206	6.993	6.965	6.993	6.897	7.213	3,840,413	7.0103	-0.59%
2015-01-12	10.24	10.24	10.28	10.02	10.44	662,000	6,782,140	10.245	7.034	7.034	7.061	6.883	7.171	963,743	7.0373	-0.97%
2015-01-09	10.34	10.28	10.34	10.24	10.38	196,000	2,023,660	10.325	7.103	7.061	7.103	7.034	7.130	285,338	7.0922	0.00%
2015-01-08	10.34	10.30	10.34	10.12	10.42	156,000	1,609,240	10.316	7.103	7.075	7.103	6.951	7.158	227,106	7.0859	0.39%
2015-01-07	10.30	10.28	10.34	9.960	10.40	2,142,228	21,634,596	10.099	7.075	7.061	7.103	6.842	7.144	3,118,666	6.9371	-0.19%
2015-01-06	10.32	10.30	10.32	10.00	10.78	1,812,000	18,826,860	10.390	7.089	7.075	7.089	6.869	7.405	2,637,918	7.1370	0.39%
2015-01-05	10.28	10.26	10.28	10.04	10.40	923,105	9,395,875	10.179	7.061	7.048	7.061	6.897	7.144	1,343,861	6.9917	-0.58%
2015-01-02	10.34	10.30	10.40	10.26	10.90	1,347,000	14,099,020	10.467	7.103	7.075	7.144	7.048	7.487	1,960,969	7.1898	-4.08%
2014-12-31	10.78	10.64	10.92	9.970	10.92	1,041,000	10,776,540	10.352	7.405	7.309	7.501	6.848	7.501	1,515,493	7.1109	4.46%
2014-12-30	10.32	10.30	10.32	10.02	10.40	378,000	3,879,540	10.263	7.089	7.075	7.089	6.883	7.144	550,294	7.0499	0.58%
2014-12-29	10.26	10.20	10.26	9.900	10.26	1,643,723	16,606,286	10.103	7.048	7.006	7.048	6.800	7.048	2,392,940	6.9397	1.79%
2014-12-24	10.08	10.00	10.10	9.850	10.08	540,000	5,362,870	9.9312	6.924	6.869	6.938	6.766	6.924	786,135	6.8218	1.92%
2014-12-23	9.890	9.820	9.920	9.590	9.920	766,540	7,468,872	9.7436	6.793	6.745	6.814	6.587	6.814	1,115,933	6.6929	-0.50%
2014-12-22	9.940	9.810	9.940	9.810	10.24	1,955,000	19,410,140	9.9285	6.828	6.739	6.828	6.739	7.034	2,846,098	6.8199	-0.10%
2014-12-19	9.950	9.840	9.950	9.800	10.00	1,017,000	10,000,000	9.8328	6.835	6.759	6.835	6.732	6.869	1,480,553	6.7542	-0.40%
2014-12-18	9.990	9.990	10.04	9.860	10.24	1,399,000	14,017,360	10.020	6.862	6.862	6.897	6.773	7.034	2,036,671	6.8825	0.10%
2014-12-17	9.980	9.980	10.00	9.890	10.30	1,109,610	11,118,930	10.021	6.855	6.855	6.869	6.793	7.075	1,615,375	6.8832	-2.54%
2014-12-16	10.24	10.12	10.28	10.12	10.36	741,000	7,564,740	10.209	7.034	6.951	7.061	6.951	7.116	1,078,751	7.0125	0.39%
2014-12-15	10.20	10.20	10.24	9.920	10.52	2,544,578	25,777,029	10.130	7.006	7.006	7.034	6.814	7.226	3,704,409	6.9585	-3.77%
2014-12-12	10.60	10.60	10.64	10.02	10.64	2,097,000	21,794,610	10.393	7.281	7.281	7.309	6.883	7.309	3,052,822	7.1392	3.92%
2014-12-11	10.20	10.20	10.26	10.10	10.52	1,208,000	12,299,120	10.181	7.006	7.006	7.048	6.938	7.226	1,758,612	6.9937	-2.86%
2014-12-10	10.50	10.44	10.50	9.990	10.60	1,206,000	12,445,451	10.320	7.213	7.171	7.213	6.862	7.281	1,755,700	7.0886	4.58%
2014-12-09	10.04	10.02	10.14	9.980	10.58	1,760,770	18,010,323	10.229	6.897	6.883	6.965	6.855	7.267	2,563,337	7.0261	-4.02%
2014-12-08	10.46	10.36	10.48	10.12	10.80	714,170	7,387,697	10.345	7.185	7.116	7.199	6.951	7.419	1,039,692	7.1057	-2.24%
2014-12-05	10.70	10.70	10.78	10.64	11.00	446,340	4,795,264	10.744	7.350	7.350	7.405	7.309	7.556	649,784	7.3798	-2.73%
2014-12-04	11.00	11.00	11.04	10.56	11.26	4,330,030	47,386,921	10.944	7.556	7.556	7.583	7.254	7.735	6,303,678	7.5173	1.10%
2014-12-03	10.88	10.88	10.92	10.86	11.34	1,648,200	18,357,480	11.138	7.474	7.474	7.501	7.460	7.790	2,399,457	7.6507	-4.73%
2014-12-02	11.42	11.40	11.44	11.32	11.44	928,000	10,565,020	11.385	7.844	7.831	7.858	7.776	7.858	1,350,987	7.8202	0.71%
2014-12-01	11.34	11.22	11.34	10.70	11.36	1,341,000	14,783,960	11.025	7.790	7.707	7.790	7.350	7.803	1,952,234	7.5728	1.07%
2014-11-28	11.22	11.22	11.30	11.18	11.58	476,900	5,364,590	11.249	7.707	7.707	7.762	7.680	7.954	694,273	7.7269	-3.11%
2014-11-27	11.58	11.50	11.58	11.16	11.58	1,240,866	14,122,249	11.381	7.954	7.899	7.954	7.666	7.954	1,806,459	7.8176	1.76%
2014-11-26	11.38	11.32	11.40	11.10	11.50	397,282	4,482,676	11.283	7.817	7.776	7.831	7.625	7.899	578,365	7.7506	0.18%
2014-11-25	11.36	11.26	11.40	11.08	11.40	507,000	5,721,280	11.285	7.803	7.735	7.831	7.611	7.831	738,093	7.7514	1.79%
2014-11-24	11.16	11.16	11.24	11.06	11.40	591,912	6,648,743	11.233	7.666	7.666	7.721	7.597	7.831	861,708	7.7158	-2.11%
2014-11-21	11.40	11.36	11.40	11.02	11.60	498,410	5,689,135	11.415	7.831	7.803	7.831	7.570	7.968	725,588	7.8407	0.88%
2014-11-20	11.30	11.26	11.40	11.30	11.62	169,000	1,921,100	11.368	7.762	7.735	7.831	7.762	7.982	246,031	7.8084	-0.18%
2014-11-19	11.32	11.34	11.38	11.26	11.68	681,000	7,749,480	11.380	7.776	7.790	7.817	7.735	8.023	991,403	7.8167	-4.39%
2014-11-18	11.84	11.84	11.98	11.74	12.00	455,000	5,409,280	11.889	8.133	8.133	8.229	8.064	8.243	662,391	8.1663	-0.34%
2014-11-17	11.88	11.86	11.90	11.80	11.98	390,002	4,634,882	11.884	8.160	8.147	8.174	8.105	8.229	567,767	8.1634	1.37%
2014-11-14	11.72	11.70	11.74	11.56	12.02	353,000	4,126,810	11.691	8.051	8.037	8.064	7.941	8.257	513,899	8.0304	-1.84%
2014-11-13	11.94	11.86	11.94	11.72	12.08	699,885	8,321,045	11.889	8.202	8.147	8.202	8.051	8.298	1,018,896	8.1667	0.84%
2014-11-12	11.84	11.84	11.94	11.84	12.20	651,000	7,827,420	12.024	8.133	8.133	8.202	8.133	8.380	947,729	8.2591	-0.50%
2014-11-11	11.90	11.86	11.90	11.80	12.50	699,650	8,467,687	12.103	8.174	8.147	8.174	8.105	8.586	1,018,554	8.3134	-3.25%
2014-11-10	12.30	12.16	12.30	11.76	12.40	1,876,342	22,599,812	12.045	8.449	8.353	8.449	8.078	8.518	2,731,587	8.2735	4.24%
2014-11-07	11.80	11.76	11.80	11.20	11.90	1,701,000	19,855,340	11.673	8.105	8.078	8.105	7.693	8.174	2,476,324	8.0181	4.42%
2014-11-06	11.30	11.30	11.32	11.20	11.40	682,000	7,701,840	11.293	7.762	7.762	7.776	7.693	7.831	992,859	7.7572	-0.35%
2014-11-05	11.34	11.30	11.34	11.14	11.38	511,000	5,774,780	11.301	7.790	7.762	7.790	7.652	7.817	743,916	7.7627	0.18%
2014-11-04	11.32	11.30	11.32	11.04	11.32	1,654,401	18,583,772	11.233	7.776	7.762	7.776	7.583	7.776	2,408,485	7.7160	1.80%
2014-11-03	11.12	11.10	11.12	10.84	11.14	1,319,851	14,568,715	11.038	7.638	7.625	7.638	7.446	7.652	1,921,445	7.5822	2.21%
2014-10-31	10.88	10.78	10.88	10.48	10.88	660,000	7,041,580	10.669	7.474	7.405	7.474	7.199	7.474	960,831	7.3286	2.26%
2014-10-30	10.64	10.60	10.64	10.38	10.66	1,025,729	10,814,774	10.544	7.309	7.281	7.309	7.130	7.322	1,493,261	7.2424	-1.48%
2014-10-29	10.80	10.78	10.80	10.48	11.00	481,121	5,167,387	10.740	7.419	7.405	7.419	7.199	7.556	700,418	7.3776	-1.10%
2014-10-28	10.92	10.90	10.92	10.64	10.92	775,000	8,374,020	10.805	7.501	7.487	7.501	7.309	7.501	1,128,249	7.4221	0.37%
2014-10-27	10.88	10.78	10.90	10.66	11.10	616,000	6,724,500	10.916	7.474	7.405	7.487	7.322	7.625	896,776	7.4985	-0.37%
2014-10-24	10.92	10.76	10.94	10.74	11.00	760,000	8,263,840	10.874	7.501	7.391	7.515	7.377	7.556	1,106,412	7.4690	1.11%
2014-10-23	10.80	10.70	10.80	10.60	11.10	858,000	9,294,120	10.832	7.419	7.350	7.419	7.281	7.625	1,249,080	7.4408	-2.17%
2014-10-22	11.04	10.94	11.04	10.94	11.20	586,000	6,460,540	11.025	7.583	7.515	7.583	7.515	7.693	853,102	7.5730	-0.36%
2014-10-21	11.08	11.00	11.08	10.52	11.18	3,030,360	33,162,509	10.943	7.611	7.556	7.611	7.226	7.680	4,411,612	7.5171	4.14%
2014-10-20	10.64	10.64	10.68	10.52	10.82	311,000	3,314,540	10.658	7.309	7.309	7.336	7.226	7.432	452,755	7.3208	-0.93%
2014-10-17	10.74	10.68	10.74	10.32	10.80	1,086,000	11,602,060	10.683	7.377	7.336	7.377	7.089	7.419	1,581,004	7.3384	2.87%
2014-10-16	10.44	10.36	10.50	10.30	10.98	1,542,260	16,390,567	10.628	7.171	7.116	7.213	7.075	7.542	2,245,229	7.3002	-1.51%
2014-10-15	10.60	10.56	10.60	10.24	10.60	1,242,510	12,989,717	10.454	7.281	7.254	7.281	7.034	7.281	1,808,852	7.1812	3.72%
2014-10-14	10.22	10.22	10.24	10.10	10.26	327,000	3,341,400	10.218	7.020	7.020	7.034	6.938	7.048	476,048	7.0190	-0.39%
2014-10-13	10.26	10.24	10.26	10.18	10.34	887,000	9,120,200	10.282	7.048	7.034	7.048	6.993	7.103	1,291,299	7.0628	-0.58%
2014-10-10	10.32	10.30	10.32	10.12	10.32	790,555	8,091,356	10.235	7.089	7.075	7.089	6.951	7.089	1,150,894	7.0305	1.78%
2014-10-09	10.14	10.12	10.14	10.12	10.26	1,211,100	12,263,766	10.126	6.965	6.951	6.965	6.951	7.048	1,763,125	6.9557	-0.59%
2014-10-08	10.20	10.18	10.24	10.12	10.38	817,000	8,381,160	10.259	7.006	6.993	7.034	6.951	7.130	1,189,392	7.0466	-0.97%
2014-10-07	10.30	10.30	10.32	9.980	10.44	540,750	5,587,365	10.333	7.075	7.075	7.089	6.855	7.171	787,226	7.0975	-0.19%
2014-10-06	10.32	10.30	10.32	10.16	10.38	131,252	1,352,730	10.306	7.089	7.075	7.089	6.979	7.130	191,077	7.0795	0.19%
2014-10-03	10.30	10.30	10.32	10.18	10.38	1,025,000	10,541,340	10.284	7.075	7.075	7.089	6.993	7.130	1,492,200	7.0643	-1.53%
2014-09-30	10.46	10.40	10.48	9.900	10.48	1,033,000	10,481,180	10.146	7.185	7.144	7.199	6.800	7.199	1,503,846	6.9696	1.36%
2014-09-29	10.32	10.24	10.36	9.860	10.36	998,000	10,061,420	10.082	7.089	7.034	7.116	6.773	7.116	1,452,893	6.9251	0.39%
2014-09-26	10.28	10.22	10.30	10.12	10.48	218,000	2,230,380	10.231	7.061	7.020	7.075	6.951	7.199	317,365	7.0278	0.00%
2014-09-25	10.28	10.26	10.36	10.26	10.38	363,000	3,743,220	10.312	7.061	7.048	7.116	7.048	7.130	528,457	7.0833	-0.77%
2014-09-24	10.36	10.36	10.46	10.32	10.48	60,000	622,800	10.380	7.116	7.116	7.185	7.089	7.199	87,348	7.1301	-1.33%
2014-09-23	10.50	10.38	10.54	10.24	10.54	879,100	9,083,164	10.332	7.213	7.130	7.240	7.034	7.240	1,279,798	7.0973	1.55%
2014-09-22	10.34	10.32	10.34	10.22	10.38	304,000	3,133,820	10.309	7.103	7.089	7.103	7.020	7.130	442,565	7.0810	0.00%
2014-09-19	10.34	10.34	10.40	10.16	10.64	1,101,000	11,466,840	10.415	7.103	7.103	7.144	6.979	7.309	1,602,841	7.1541	1.37%
2014-09-18	10.20	10.20	10.22	9.970	10.24	758,000	7,691,910	10.148	7.006	7.006	7.020	6.848	7.034	1,103,500	6.9705	1.59%
2014-09-17	10.04	10.04	10.06	9.990	10.16	579,300	5,817,365	10.042	6.897	6.897	6.910	6.862	6.979	843,348	6.8979	0.40%
2014-09-16	10.00	9.980	10.00	9.960	10.14	466,390	4,668,460	10.010	6.869	6.855	6.869	6.842	6.965	678,973	6.8758	-1.38%
2014-09-15	10.14	10.10	10.18	9.920	10.32	614,060	6,203,016	10.102	6.965	6.938	6.993	6.814	7.089	893,951	6.9389	-1.36%
2014-09-12	10.28	10.28	10.32	9.980	10.44	1,655,000	16,891,580	10.206	7.061	7.061	7.089	6.855	7.171	2,409,357	7.0108	-1.53%
2014-09-11	10.44	10.40	10.44	10.40	10.56	272,700	2,847,930	10.444	7.171	7.144	7.171	7.144	7.254	396,998	7.1737	-0.57%
2014-09-10	10.50	10.46	10.50	10.36	10.62	2,247,946	23,606,778	10.502	7.213	7.185	7.213	7.116	7.295	3,272,570	7.2135	-0.76%
2014-09-08	10.58	10.56	10.62	10.44	10.74	676,000	7,154,200	10.583	7.267	7.254	7.295	7.171	7.377	984,124	7.2696	-0.56%
2014-09-05	10.64	10.54	10.66	10.32	10.76	639,000	6,740,120	10.548	7.309	7.240	7.322	7.089	7.391	930,259	7.2454	0.95%
2014-09-04	10.54	10.52	10.60	10.50	10.80	559,000	5,938,660	10.624	7.240	7.226	7.281	7.213	7.419	813,795	7.2975	-2.41%
2014-09-03	10.80	10.78	10.80	10.58	10.80	851,526	9,119,546	10.710	7.419	7.405	7.419	7.267	7.419	1,239,656	7.3565	1.31%
2014-09-02	10.66	10.66	10.68	10.54	10.80	957,000	10,257,250	10.718	7.322	7.322	7.336	7.240	7.419	1,393,205	7.3623	1.14%
2014-09-01	10.54	10.46	10.54	10.20	10.58	636,000	6,619,880	10.409	7.240	7.185	7.240	7.006	7.267	925,892	7.1497	3.13%
2014-08-29	10.22	10.22	10.24	10.00	10.36	1,481,510	15,011,020	10.132	7.020	7.020	7.034	6.869	7.116	2,156,789	6.9599	0.59%
2014-08-28	10.16	10.12	10.14	10.12	10.40	1,155,000	11,901,960	10.305	6.979	6.951	6.965	6.951	7.144	1,681,454	7.0784	-2.68%
2014-08-27	10.44	10.32	10.44	10.30	10.62	1,418,000	14,845,060	10.469	7.171	7.089	7.171	7.075	7.295	2,064,331	7.1912	-0.76%
2014-08-26	10.52	10.48	10.54	10.32	10.60	3,292,986	34,592,834	10.505	7.226	7.199	7.240	7.089	7.281	4,793,944	7.2159	0.00%
2014-08-25	10.52	10.52	10.54	10.14	10.72	1,916,000	20,219,600	10.553	7.226	7.226	7.240	6.965	7.364	2,789,322	7.2489	3.14%
2014-08-22	10.20	10.20	10.24	10.08	10.38	4,216,211	42,983,375	10.195	7.006	7.006	7.034	6.924	7.130	6,137,980	7.0029	-0.39%
2014-08-21	10.24	10.20	10.24	9.650	10.24	6,981,092	69,422,700	9.9444	7.034	7.006	7.034	6.629	7.034	10,163,106	6.8309	5.13%
2014-08-20	9.740	9.680	9.750	9.480	9.740	4,811,200	45,657,802	9.4899	6.690	6.649	6.697	6.512	6.690	7,004,167	6.5187	1.88%
2014-08-19	9.560	9.500	9.560	9.290	9.560	1,430,000	13,423,460	9.3870	6.567	6.526	6.567	6.381	6.567	2,081,801	6.4480	3.46%
2014-08-18	9.240	9.230	9.250	9.180	9.390	1,799,000	16,632,170	9.2452	6.347	6.340	6.354	6.306	6.450	2,618,993	6.3506	-1.18%
2014-08-15	9.350	9.350	9.450	9.330	9.470	1,130,000	10,629,190	9.4064	6.423	6.423	6.491	6.409	6.505	1,645,059	6.4613	-0.85%
2014-08-14	9.430	9.400	9.490	9.370	9.500	778,141	7,339,914	9.4326	6.478	6.457	6.519	6.436	6.526	1,132,821	6.4793	-0.84%
2014-08-13	9.510	9.500	9.520	9.270	9.520	2,537,370	23,844,932	9.3975	6.532	6.526	6.539	6.368	6.539	3,693,915	6.4552	0.32%
2014-08-12	9.480	9.380	9.480	9.300	9.490	939,000	8,807,860	9.3800	6.512	6.443	6.512	6.388	6.519	1,367,001	6.4432	-0.11%
2014-08-11	9.490	9.460	9.490	9.230	9.580	1,581,600	14,938,013	9.4449	6.519	6.498	6.519	6.340	6.581	2,302,501	6.4877	3.38%
2014-08-08	9.180	9.150	9.220	9.090	9.400	1,940,080	17,805,841	9.1779	6.306	6.285	6.333	6.244	6.457	2,824,378	6.3043	-0.22%
2014-08-07	9.200	9.190	9.300	9.190	9.500	764,021	7,112,321	9.3091	6.320	6.313	6.388	6.313	6.526	1,112,265	6.3944	-1.08%
2014-08-06	9.300	9.300	9.330	9.110	9.320	1,144,000	10,568,950	9.2386	6.388	6.388	6.409	6.258	6.402	1,665,441	6.3460	0.54%
2014-08-05	9.250	9.240	9.250	9.210	9.340	476,070	4,408,017	9.2592	6.354	6.347	6.354	6.326	6.416	693,065	6.3602	-0.43%
2014-08-04	9.290	9.290	9.310	9.230	9.480	1,062,938	9,926,404	9.3386	6.381	6.381	6.395	6.340	6.512	1,547,430	6.4148	-1.06%
2014-08-01	9.390	9.390	9.400	9.350	9.530	287,000	2,703,580	9.4201	6.450	6.450	6.457	6.423	6.546	417,816	6.4707	-0.84%
2014-07-31	9.470	9.470	9.480	9.370	9.550	465,000	4,383,920	9.4278	6.505	6.505	6.512	6.436	6.560	676,949	6.4760	-0.32%
2014-07-30	9.500	9.460	9.500	9.380	9.680	856,000	8,134,650	9.5031	6.526	6.498	6.526	6.443	6.649	1,246,169	6.5277	0.74%
2014-07-29	9.430	9.410	9.450	9.420	9.660	950,000	9,029,560	9.5048	6.478	6.464	6.491	6.471	6.636	1,383,014	6.5289	-1.77%
2014-07-28	9.600	9.600	9.620	9.590	9.740	592,000	5,730,470	9.6798	6.594	6.594	6.608	6.587	6.690	861,836	6.6491	-0.83%
2014-07-25	9.680	9.620	9.680	9.610	9.780	559,000	5,428,085	9.7103	6.649	6.608	6.649	6.601	6.718	813,795	6.6701	-0.31%
2014-07-24	9.710	9.700	9.710	9.550	9.740	998,657	9,615,477	9.6284	6.670	6.663	6.670	6.560	6.690	1,453,850	6.6138	1.15%
2014-07-23	9.600	9.600	9.630	9.470	9.770	768,793	7,368,088	9.5840	6.594	6.594	6.615	6.505	6.711	1,119,212	6.5833	-0.93%
2014-07-22	9.690	9.610	9.710	9.580	9.820	677,970	6,575,483	9.6988	6.656	6.601	6.670	6.581	6.745	986,992	6.6621	0.94%
2014-07-21	9.600	9.580	9.600	9.600	9.760	381,000	3,689,960	9.6849	6.594	6.581	6.594	6.594	6.704	554,662	6.6526	-1.13%
2014-07-18	9.710	9.710	9.790	9.700	9.900	261,000	2,553,760	9.7845	6.670	6.670	6.725	6.663	6.800	379,965	6.7210	-0.92%
2014-07-17	9.800	9.770	9.800	9.800	9.970	266,000	2,623,800	9.8639	6.732	6.711	6.732	6.732	6.848	387,244	6.7756	-1.11%
2014-07-16	9.910	9.900	9.950	9.880	10.00	218,000	2,166,640	9.9387	6.807	6.800	6.835	6.787	6.869	317,365	6.8270	0.20%
2014-07-15	9.890	9.870	9.890	9.710	9.890	148,000	1,458,760	9.8565	6.793	6.780	6.793	6.670	6.793	215,459	6.7705	1.44%
2014-07-14	9.750	9.720	9.750	9.700	9.880	428,971	4,200,219	9.7914	6.697	6.677	6.697	6.663	6.787	624,498	6.7258	0.52%
2014-07-11	9.700	9.700	9.730	9.700	9.830	226,000	2,205,930	9.7608	6.663	6.663	6.684	6.663	6.752	329,012	6.7047	-0.82%
2014-07-10	9.780	9.740	9.780	9.730	9.820	338,000	3,302,710	9.7713	6.718	6.690	6.718	6.684	6.745	492,062	6.7120	1.98%
2014-07-09	9.590	9.580	9.650	9.520	9.830	696,000	6,745,880	9.6924	6.587	6.581	6.629	6.539	6.752	1,013,240	6.6577	-2.04%
2014-07-08	9.790	9.790	9.800	9.760	9.910	715,000	7,014,280	9.8102	6.725	6.725	6.732	6.704	6.807	1,040,900	6.7387	-1.90%
2014-07-07	9.980	9.970	9.980	9.940	10.08	351,000	3,511,870	10.005	6.855	6.848	6.855	6.828	6.924	510,987	6.8727	-0.10%
2014-07-04	9.990	9.970	9.990	9.930	10.02	585,839	5,851,324	9.9879	6.862	6.848	6.862	6.821	6.883	852,867	6.8608	0.50%
2014-07-03	9.940	9.940	9.990	9.880	10.06	1,026,000	10,179,830	9.9219	6.828	6.828	6.862	6.787	6.910	1,493,656	6.8154	-0.50%
2014-07-02	9.990	9.960	9.990	9.950	10.04	474,100	4,741,720	10.002	6.862	6.842	6.862	6.835	6.897	690,197	6.8701	0.10%
2014-06-30	9.980	9.910	10.00	9.840	10.06	245,376	2,451,945	9.9926	6.855	6.807	6.869	6.759	6.910	357,220	6.8640	1.42%
2014-06-27	9.840	9.810	9.870	9.810	10.00	407,362	4,025,291	9.8814	6.759	6.739	6.780	6.739	6.869	593,040	6.7876	-0.20%
2014-06-26	9.860	9.860	9.900	9.810	9.900	452,000	4,459,510	9.8662	6.773	6.773	6.800	6.739	6.800	658,024	6.7771	-0.30%
2014-06-25	9.890	9.860	9.900	9.860	9.960	254,000	2,515,380	9.9031	6.793	6.773	6.800	6.773	6.842	369,774	6.8025	-0.30%
2014-06-24	9.920	9.860	9.930	9.860	9.930	141,000	1,394,000	9.8865	6.814	6.773	6.821	6.773	6.821	205,268	6.7911	0.40%
2014-06-23	9.880	9.870	9.880	9.880	10.08	547,000	5,427,220	9.9218	6.787	6.780	6.787	6.787	6.924	796,325	6.8153	-1.00%
2014-06-20	9.980	9.860	10.00	9.700	10.08	747,550	7,422,368	9.9289	6.855	6.773	6.869	6.663	6.924	1,088,287	6.8202	0.81%
2014-06-19	9.900	9.840	9.900	9.750	10.02	1,084,070	10,698,717	9.8690	6.800	6.759	6.800	6.697	6.883	1,578,194	6.7791	-1.79%
2014-06-18	10.08	9.990	10.08	9.910	10.10	315,608	3,156,619	10.002	6.924	6.862	6.924	6.807	6.938	459,464	6.8702	0.90%
2014-06-17	9.990	9.990	10.00	9.980	10.22	619,000	6,245,850	10.090	6.862	6.862	6.869	6.855	7.020	901,143	6.9310	-1.09%
2014-06-16	10.10	10.10	10.12	10.10	10.22	305,000	3,091,720	10.137	6.938	6.938	6.951	6.938	7.020	444,020	6.9630	-0.98%
2014-06-13	10.20	10.14	10.20	10.00	10.20	385,000	3,901,600	10.134	7.006	6.965	7.006	6.869	7.006	560,485	6.9611	3.03%
2014-06-12	9.900	9.880	9.950	9.880	10.12	1,085,000	10,827,050	9.9788	6.800	6.787	6.835	6.787	6.951	1,579,548	6.8545	-1.79%
2014-06-11	10.08	9.970	10.10	9.890	10.12	148,362	1,494,757	10.075	6.924	6.848	6.938	6.793	6.951	215,986	6.9206	0.20%
2014-06-10	10.06	10.00	10.18	9.850	10.16	648,000	6,418,710	9.9054	6.910	6.869	6.993	6.766	6.979	943,361	6.8041	0.80%
2014-06-09	9.980	9.950	10.10	9.880	10.00	211,350	2,098,881	9.9308	6.855	6.835	6.938	6.787	6.869	307,684	6.8215	-0.20%
2014-06-06	10.00	10.00	10.14	9.830	10.18	313,020	3,136,258	10.019	6.869	6.869	6.965	6.752	6.993	455,696	6.8823	0.00%
2014-06-05	10.00	9.930	10.04	9.800	10.04	231,000	2,290,350	9.9149	6.869	6.821	6.897	6.732	6.897	336,291	6.8106	1.83%
2014-06-04	9.820	9.820	9.850	9.800	10.08	351,000	3,457,010	9.8490	6.745	6.745	6.766	6.732	6.924	510,987	6.7654	-2.00%
2014-06-03	10.02	10.02	10.06	9.960	10.30	606,000	6,099,470	10.065	6.883	6.883	6.910	6.842	7.075	882,218	6.9138	-3.09%
2014-05-30	10.34	10.10	10.40	9.930	10.40	1,063,000	10,728,240	10.092	7.103	6.938	7.144	6.821	7.144	1,547,520	6.9325	2.38%
2014-05-29	10.10	10.00	10.10	9.900	10.10	227,000	2,273,920	10.017	6.938	6.869	6.938	6.800	6.938	330,468	6.8809	1.71%
2014-05-28	9.930	9.900	9.950	9.850	10.10	660,000	6,575,520	9.9629	6.821	6.800	6.835	6.766	6.938	960,831	6.8436	-0.70%
2014-05-27	10.00	9.970	10.00	9.930	10.14	335,000	3,363,730	10.041	6.869	6.848	6.869	6.821	6.965	487,695	6.8972	-1.38%
2014-05-26	10.14	10.08	10.16	9.850	10.32	1,490,000	15,023,850	10.083	6.965	6.924	6.979	6.766	7.089	2,169,149	6.9261	3.05%
2014-05-23	9.840	9.810	9.840	9.780	9.900	274,000	2,696,150	9.8400	6.759	6.739	6.759	6.718	6.800	398,890	6.7591	0.00%
2014-05-22	9.840	9.770	9.840	9.620	9.900	403,500	3,932,705	9.7465	6.759	6.711	6.759	6.608	6.800	587,417	6.6949	1.76%
2014-05-21	9.670	9.600	9.670	9.580	9.720	392,000	3,771,340	9.6208	6.642	6.594	6.642	6.581	6.677	570,675	6.6086	0.00%
2014-05-20	9.670	9.670	9.700	9.520	9.790	640,000	6,164,270	9.6317	6.642	6.642	6.663	6.539	6.725	931,715	6.6160	-0.31%
2014-05-19	9.700	9.620	9.700	9.510	9.720	188,000	1,815,480	9.6568	6.663	6.608	6.663	6.532	6.677	273,691	6.6333	1.57%
2014-05-16	9.550	9.550	9.570	9.490	9.950	1,386,000	13,307,850	9.6016	6.560	6.560	6.574	6.519	6.835	2,017,745	6.5954	-2.05%
2014-05-15	9.750	9.750	9.760	9.350	9.750	1,030,075	9,834,432	9.5473	6.697	6.697	6.704	6.423	6.697	1,499,588	6.5581	2.74%
2014-05-14	9.490	9.480	9.530	9.230	9.610	1,253,000	11,856,280	9.4623	6.519	6.512	6.546	6.340	6.601	1,824,123	6.4997	0.32%
2014-05-13	9.460	9.410	9.450	9.300	9.560	516,000	4,832,660	9.3656	6.498	6.464	6.491	6.388	6.567	751,195	6.4333	0.32%
2014-05-12	9.430	9.360	9.460	9.200	9.550	1,545,000	14,390,190	9.3140	6.478	6.429	6.498	6.320	6.560	2,249,218	6.3979	0.32%
2014-05-09	9.400	9.400	9.460	9.300	9.900	2,021,000	19,249,870	9.5249	6.457	6.457	6.498	6.388	6.800	2,942,181	6.5427	-5.05%
2014-05-08	9.980	9.960	9.990	9.950	10.28	1,557,758	15,699,464	10.078	6.800	6.787	6.807	6.780	7.005	2,286,117	6.8673	-3.29%
2014-05-07	10.32	10.16	10.32	9.800	10.42	1,080,000	10,926,400	10.117	7.032	6.923	7.032	6.678	7.100	1,584,974	6.8937	0.00%
2014-05-05	10.32	10.30	10.40	10.00	10.40	1,861,242	18,867,497	10.137	7.032	7.018	7.087	6.814	7.087	2,731,501	6.9074	3.20%
2014-05-02	10.00	10.00	10.04	9.960	10.10	171,000	1,718,940	10.052	6.814	6.814	6.841	6.787	6.882	250,954	6.8496	-0.60%
2014-04-30	10.06	10.06	10.10	9.980	10.20	1,586,000	15,970,290	10.070	6.855	6.855	6.882	6.800	6.950	2,327,564	6.8614	0.40%
2014-04-29	10.02	10.02	10.08	9.900	10.12	368,000	3,675,770	9.9885	6.828	6.828	6.869	6.746	6.896	540,065	6.8062	-0.79%
2014-04-28	10.10	9.980	10.12	9.950	10.12	240,000	2,410,980	10.046	6.882	6.800	6.896	6.780	6.896	352,217	6.8452	-0.98%
2014-04-25	10.20	10.20	10.26	10.00	10.26	385,000	3,901,320	10.133	6.950	6.950	6.991	6.814	6.991	565,014	6.9048	0.59%
2014-04-24	10.14	10.08	10.16	10.00	10.24	199,000	2,019,900	10.150	6.909	6.869	6.923	6.814	6.978	292,046	6.9164	0.80%
2014-04-23	10.06	10.06	10.10	9.980	10.22	256,510	2,573,929	10.034	6.855	6.855	6.882	6.800	6.964	376,446	6.8374	0.40%
2014-04-22	10.02	10.00	10.02	9.990	10.14	420,000	4,214,130	10.034	6.828	6.814	6.828	6.807	6.909	616,379	6.8369	-0.99%
2014-04-17	10.12	10.12	10.20	9.940	10.28	426,000	4,305,840	10.108	6.896	6.896	6.950	6.773	7.005	625,184	6.8873	1.00%
2014-04-16	10.02	10.02	10.04	9.970	10.16	431,510	4,344,259	10.068	6.828	6.828	6.841	6.794	6.923	633,271	6.8600	-1.38%
2014-04-15	10.16	10.10	10.16	9.950	10.20	469,000	4,710,080	10.043	6.923	6.882	6.923	6.780	6.950	688,290	6.8432	-1.17%
2014-04-14	10.28	10.18	10.28	10.12	10.38	217,000	2,217,740	10.220	7.005	6.937	7.005	6.896	7.073	318,462	6.9639	0.98%
2014-04-11	10.18	10.18	10.20	10.00	10.40	767,000	7,767,520	10.127	6.937	6.937	6.950	6.814	7.087	1,125,625	6.9006	-1.17%
2014-04-10	10.30	10.28	10.36	10.12	10.40	538,000	5,528,080	10.275	7.018	7.005	7.059	6.896	7.087	789,552	7.0015	-0.19%
2014-04-09	10.32	10.28	10.34	10.24	10.34	203,000	2,089,260	10.292	7.032	7.005	7.046	6.978	7.046	297,916	7.0129	-0.39%
2014-04-08	10.36	10.30	10.38	10.20	10.50	621,000	6,404,700	10.314	7.059	7.018	7.073	6.950	7.155	911,360	7.0276	-0.19%
2014-04-07	10.38	10.36	10.40	10.12	10.48	661,000	6,778,080	10.254	7.073	7.059	7.087	6.896	7.141	970,063	6.9873	-0.19%
2014-04-04	10.40	10.30	10.38	10.20	10.50	275,000	2,856,280	10.387	7.087	7.018	7.073	6.950	7.155	403,581	7.0773	0.19%
2014-04-03	10.38	10.38	10.40	10.30	10.56	456,000	4,755,960	10.430	7.073	7.073	7.087	7.018	7.196	669,211	7.1068	0.58%
2014-04-02	10.32	10.30	10.32	10.12	10.58	818,000	8,425,660	10.300	7.032	7.018	7.032	6.896	7.209	1,200,471	7.0186	-0.77%
2014-04-01	10.40	10.34	10.42	10.30	10.80	926,000	9,743,220	10.522	7.087	7.046	7.100	7.018	7.359	1,358,969	7.1696	-0.95%
2014-03-31	10.50	10.42	10.52	10.18	10.50	664,310	6,854,381	10.318	7.155	7.100	7.168	6.937	7.155	974,921	7.0307	2.54%
2014-03-28	10.24	10.20	10.28	9.940	10.28	1,160,000	11,772,740	10.149	6.978	6.950	7.005	6.773	7.005	1,702,380	6.9155	3.02%
2014-03-27	9.940	9.890	9.970	9.800	10.48	2,390,769	23,941,918	10.014	6.773	6.739	6.794	6.678	7.141	3,508,618	6.8237	-5.15%
2014-03-26	10.48	10.44	10.48	10.26	10.58	909,385	9,515,988	10.464	7.141	7.114	7.141	6.991	7.209	1,334,585	7.1303	0.77%
2014-03-25	10.40	10.32	10.38	10.30	10.88	1,138,000	11,930,440	10.484	7.087	7.032	7.073	7.018	7.414	1,670,093	7.1436	-4.06%
2014-03-24	10.84	10.84	10.86	10.60	10.88	862,020	9,246,612	10.727	7.386	7.386	7.400	7.223	7.414	1,265,074	7.3091	0.93%
2014-03-21	10.74	10.72	10.78	10.62	11.08	928,000	9,952,944	10.725	7.318	7.305	7.345	7.236	7.550	1,361,904	7.3081	-0.56%
2014-03-20	10.80	10.78	10.80	10.80	11.36	911,000	10,009,990	10.988	7.359	7.345	7.359	7.359	7.741	1,336,955	7.4872	-4.93%
2014-03-19	11.36	11.38	11.40	10.50	11.38	3,126,673	34,523,877	11.042	7.741	7.754	7.768	7.155	7.754	4,588,608	7.5238	3.84%
2014-03-18	10.94	10.90	10.94	10.66	11.00	995,000	10,760,807	10.815	7.455	7.427	7.455	7.264	7.495	1,460,231	7.3693	2.82%
2014-03-17	10.64	10.62	10.64	10.62	11.20	557,000	6,008,540	10.787	7.250	7.236	7.250	7.236	7.632	817,436	7.3505	0.19%
2014-03-14	10.62	10.58	10.70	10.58	11.10	4,388,695	48,018,420	10.941	7.236	7.209	7.291	7.209	7.564	6,440,712	7.4555	-3.63%
2014-03-13	11.02	11.00	11.06	10.64	11.10	1,700,205	18,579,332	10.928	7.509	7.495	7.536	7.250	7.564	2,495,168	7.4461	1.29%
2014-03-12	10.88	10.80	10.90	10.46	11.06	1,118,000	11,974,920	10.711	7.414	7.359	7.427	7.127	7.536	1,640,742	7.2985	1.30%
2014-03-11	10.74	10.66	10.74	10.44	10.82	1,032,000	11,046,100	10.704	7.318	7.264	7.318	7.114	7.373	1,514,531	7.2934	1.32%
2014-03-10	10.60	10.58	10.66	10.48	10.90	847,000	9,002,780	10.629	7.223	7.209	7.264	7.141	7.427	1,243,031	7.2426	-1.85%
2014-03-07	10.80	10.72	10.82	10.36	11.24	2,803,700	30,028,166	10.710	7.359	7.305	7.373	7.059	7.659	4,114,623	7.2979	-2.35%
2014-03-06	11.06	11.06	11.18	10.90	11.20	1,924,510	21,219,489	11.026	7.536	7.536	7.618	7.427	7.632	2,824,351	7.5131	-2.12%
2014-03-05	11.30	11.30	11.32	10.96	11.42	2,562,780	28,468,972	11.109	7.700	7.700	7.713	7.468	7.782	3,761,056	7.5694	-1.05%
2014-03-04	11.42	11.40	11.46	11.10	11.48	1,070,000	12,129,800	11.336	7.782	7.768	7.809	7.564	7.822	1,570,299	7.7245	2.70%
2014-03-03	11.12	11.12	11.20	11.06	11.68	1,472,000	16,526,588	11.227	7.577	7.577	7.632	7.536	7.959	2,160,261	7.6503	-4.79%
2014-02-28	11.68	11.42	11.68	11.30	11.78	912,170	10,503,598	11.515	7.959	7.782	7.959	7.700	8.027	1,338,672	7.8463	0.34%
2014-02-27	11.64	11.62	11.64	11.54	11.88	329,000	3,852,740	11.711	7.931	7.918	7.931	7.863	8.095	482,830	7.9795	-2.51%
2014-02-26	11.94	11.90	11.94	11.44	11.94	1,111,561	12,988,951	11.685	8.136	8.109	8.136	7.795	8.136	1,631,292	7.9624	1.19%
2014-02-25	11.80	11.68	11.80	11.58	11.90	955,000	11,187,839	11.715	8.041	7.959	8.041	7.891	8.109	1,401,528	7.9826	-1.17%
2014-02-24	11.94	11.90	11.94	11.52	12.00	1,123,340	13,337,384	11.873	8.136	8.109	8.136	7.850	8.177	1,648,579	8.0902	1.88%
2014-02-21	11.72	11.70	11.72	11.34	11.94	2,712,000	31,672,160	11.679	7.986	7.972	7.986	7.727	8.136	3,980,046	7.9577	2.09%
2014-02-20	11.48	11.48	11.52	11.14	11.50	1,462,000	16,597,940	11.353	7.822	7.822	7.850	7.591	7.836	2,145,586	7.7359	1.06%
2014-02-19	11.36	11.34	11.36	10.84	11.46	2,848,650	31,363,669	11.010	7.741	7.727	7.741	7.386	7.809	4,180,590	7.5022	3.27%
2014-02-18	11.00	10.90	10.98	10.54	11.18	2,461,000	26,681,850	10.842	7.495	7.427	7.482	7.182	7.618	3,611,687	7.3876	0.18%
2014-02-17	10.98	10.98	11.00	10.90	11.40	1,557,670	17,224,320	11.058	7.482	7.482	7.495	7.427	7.768	2,285,988	7.5347	-2.66%
2014-02-14	11.28	11.30	11.36	11.22	11.70	1,224,020	13,913,124	11.367	7.686	7.700	7.741	7.645	7.972	1,796,334	7.7453	-1.57%
2014-02-13	11.46	11.30	11.46	11.18	11.60	960,000	10,910,580	11.365	7.809	7.700	7.809	7.618	7.904	1,408,866	7.7442	-0.35%
2014-02-12	11.50	11.46	11.50	11.10	11.66	2,681,560	30,807,070	11.489	7.836	7.809	7.836	7.564	7.945	3,935,374	7.8282	4.55%
2014-02-11	11.00	11.00	11.08	10.22	11.10	3,697,467	40,016,140	10.823	7.495	7.495	7.550	6.964	7.564	5,426,287	7.3745	8.27%
2014-02-10	10.16	10.12	10.16	9.950	10.20	1,352,957	13,601,095	10.053	6.923	6.896	6.923	6.780	6.950	1,985,557	6.8500	0.40%
2014-02-07	10.12	10.10	10.16	9.970	10.30	1,055,000	10,670,640	10.114	6.896	6.882	6.923	6.794	7.018	1,548,285	6.8919	1.40%
2014-02-06	9.980	9.990	10.02	9.860	10.30	653,000	6,537,440	10.011	6.800	6.807	6.828	6.719	7.018	958,322	6.8218	-2.92%
2014-02-05	10.28	10.22	10.28	9.730	10.42	2,089,000	21,007,950	10.057	7.005	6.964	7.005	6.630	7.100	3,065,751	6.8525	5.65%
2014-02-04	9.730	9.640	9.730	9.570	9.930	1,167,000	11,276,925	9.6632	6.630	6.569	6.630	6.521	6.766	1,712,653	6.5845	-2.11%
2014-01-30	9.940	9.840	9.960	9.630	9.960	516,950	5,074,784	9.8168	6.773	6.705	6.787	6.562	6.787	758,660	6.6891	-0.20%
2014-01-29	9.960	9.900	9.970	9.600	9.970	837,510	8,185,762	9.7739	6.787	6.746	6.794	6.541	6.794	1,229,104	6.6599	1.74%
2014-01-28	9.790	9.790	9.860	9.650	9.900	1,034,630	10,134,082	9.7949	6.671	6.671	6.719	6.576	6.746	1,518,391	6.6742	-1.01%
2014-01-27	9.890	9.820	9.890	9.600	9.930	1,273,740	12,464,504	9.7858	6.739	6.691	6.739	6.541	6.766	1,869,301	6.6680	0.71%
2014-01-24	9.820	9.820	9.880	9.790	10.10	1,245,000	12,390,370	9.9521	6.691	6.691	6.732	6.671	6.882	1,827,123	6.7814	-1.31%
2014-01-23	9.950	9.880	9.900	9.900	10.16	1,473,000	14,739,140	10.006	6.780	6.732	6.746	6.746	6.923	2,161,729	6.8182	-0.50%
2014-01-22	10.00	9.970	10.00	9.900	10.52	2,874,000	29,068,880	10.114	6.814	6.794	6.814	6.746	7.168	4,217,793	6.8920	-2.34%
2014-01-21	10.24	10.22	10.24	10.18	10.48	629,856	6,510,685	10.337	6.978	6.964	6.978	6.937	7.141	924,357	7.0435	1.39%
2014-01-20	10.10	10.08	10.18	10.08	10.72	2,504,286	25,789,370	10.298	6.882	6.869	6.937	6.869	7.305	3,675,212	7.0171	-5.08%
2014-01-17	10.64	10.64	10.70	10.54	10.94	1,051,000	11,211,660	10.668	7.250	7.250	7.291	7.182	7.455	1,542,415	7.2689	-1.85%
2014-01-16	10.84	10.76	10.84	10.56	10.96	791,700	8,580,550	10.838	7.386	7.332	7.386	7.196	7.468	1,161,874	7.3851	1.69%
2014-01-15	10.66	10.64	10.68	10.58	11.10	1,885,910	20,386,502	10.810	7.264	7.250	7.277	7.209	7.564	2,767,703	7.3659	-0.37%
2014-01-14	10.70	10.66	10.70	10.60	11.16	1,088,000	11,722,460	10.774	7.291	7.264	7.291	7.223	7.604	1,596,715	7.3416	-3.43%
2014-01-13	11.08	11.06	11.08	10.88	11.20	765,913	8,437,836	11.017	7.550	7.536	7.550	7.414	7.632	1,124,030	7.5068	-0.89%
2014-01-10	11.18	11.14	11.26	10.50	11.40	2,245,000	24,630,500	10.971	7.618	7.591	7.673	7.155	7.768	3,294,692	7.4758	2.76%
2014-01-09	10.88	10.86	10.88	10.42	10.90	1,187,000	12,667,760	10.672	7.414	7.400	7.414	7.100	7.427	1,742,004	7.2719	1.12%
2014-01-08	10.76	10.76	10.86	10.74	11.06	959,033	10,449,375	10.896	7.332	7.332	7.400	7.318	7.536	1,407,447	7.4243	-0.37%
2014-01-07	10.80	10.80	10.86	10.60	11.10	871,245	9,501,634	10.906	7.359	7.359	7.400	7.223	7.564	1,278,612	7.4312	-1.82%
2014-01-06	11.00	10.92	11.00	10.42	11.06	1,041,000	11,232,020	10.790	7.495	7.441	7.495	7.100	7.536	1,527,739	7.3521	3.97%
2014-01-03	10.58	10.54	10.64	10.00	10.82	3,065,000	32,082,920	10.468	7.209	7.182	7.250	6.814	7.373	4,498,098	7.1326	3.52%
2014-01-02	10.22	10.14	10.22	9.980	10.38	1,178,000	11,939,570	10.136	6.964	6.909	6.964	6.800	7.073	1,728,796	6.9063	0.39%
2013-12-31	10.18	10.16	10.18	10.16	10.70	1,210,000	12,444,640	10.285	6.937	6.923	6.937	6.923	7.291	1,775,758	7.0081	-4.86%
2013-12-30	10.70	10.66	10.74	9.900	10.80	1,340,100	13,986,356	10.437	7.291	7.264	7.318	6.746	7.359	1,966,689	7.1116	6.57%
2013-12-27	10.04	10.04	10.12	9.880	10.26	1,601,810	16,110,509	10.058	6.841	6.841	6.896	6.732	6.991	2,350,766	6.8533	-0.59%
2013-12-24	10.10	10.02	10.10	9.730	10.10	1,194,000	11,813,210	9.8938	6.882	6.828	6.882	6.630	6.882	1,752,277	6.7416	3.80%
2013-12-23	9.730	9.770	9.780	9.350	9.770	2,596,400	24,818,439	9.5588	6.630	6.657	6.664	6.371	6.657	3,810,396	6.5133	1.78%
2013-12-20	9.560	9.540	9.600	9.530	10.08	2,254,000	22,080,100	9.7960	6.514	6.501	6.541	6.494	6.869	3,307,900	6.6750	-4.21%
2013-12-19	9.980	9.980	10.00	9.980	10.30	1,485,000	14,974,670	10.084	6.800	6.800	6.814	6.800	7.018	2,179,340	6.8712	-1.96%
2013-12-18	10.18	10.10	10.18	9.890	10.34	2,073,000	21,005,650	10.133	6.937	6.882	6.937	6.739	7.046	3,042,270	6.9046	0.00%
2013-12-17	10.18	10.14	10.20	9.980	10.26	1,230,723	12,439,831	10.108	6.937	6.909	6.950	6.800	6.991	1,806,171	6.8874	1.80%
2013-12-16	10.00	9.980	10.02	9.800	10.90	7,122,767	72,403,973	10.165	6.814	6.800	6.828	6.678	7.427	10,453,150	6.9265	-7.58%
2013-12-13	10.82	10.80	10.86	10.70	10.88	462,093	4,986,963	10.792	7.373	7.359	7.400	7.291	7.414	678,153	7.3537	0.74%
2013-12-12	10.74	10.74	10.76	10.70	10.94	1,387,000	15,058,200	10.857	7.318	7.318	7.332	7.291	7.455	2,035,518	7.3977	0.37%
2013-12-11	10.70	10.70	10.76	10.60	11.12	1,712,000	18,523,700	10.820	7.291	7.291	7.332	7.223	7.577	2,512,478	7.3727	-2.01%
2013-12-10	10.92	10.92	10.94	10.82	11.20	1,190,590	13,076,023	10.983	7.441	7.441	7.455	7.373	7.632	1,747,273	7.4837	-1.62%
2013-12-09	11.10	11.04	11.20	10.90	11.40	1,237,000	13,752,080	11.117	7.564	7.523	7.632	7.427	7.768	1,815,383	7.5753	0.00%
2013-12-06	11.10	11.02	11.10	11.00	11.58	1,960,000	21,964,520	11.206	7.564	7.509	7.564	7.495	7.891	2,876,435	7.6360	-4.15%
2013-12-05	11.58	11.50	11.60	11.34	11.72	1,369,570	15,698,993	11.463	7.891	7.836	7.904	7.727	7.986	2,009,938	7.8107	-1.19%
2013-12-04	11.72	11.60	11.74	11.46	11.82	927,210	10,765,666	11.611	7.986	7.904	8.000	7.809	8.054	1,360,744	7.9116	1.03%
2013-12-03	11.60	11.60	11.62	11.58	12.08	928,936	10,892,655	11.726	7.904	7.904	7.918	7.891	8.231	1,363,277	7.9901	-2.03%
2013-12-02	11.84	11.78	11.84	11.74	12.00	481,550	5,703,986	11.845	8.068	8.027	8.068	8.000	8.177	706,708	8.0712	-1.17%
2013-11-29	11.98	11.80	12.00	11.64	12.00	411,830	4,867,319	11.819	8.163	8.041	8.177	7.931	8.177	604,389	8.0533	2.04%
2013-11-28	11.74	11.74	11.78	11.74	12.10	725,000	8,628,000	11.901	8.000	8.000	8.027	8.000	8.245	1,063,987	8.1091	-1.68%
2013-11-27	11.94	11.96	12.00	11.48	12.50	3,728,680	44,874,795	12.035	8.136	8.150	8.177	7.822	8.517	5,472,094	8.2007	2.05%
2013-11-26	11.70	11.84	11.90	11.00	11.90	2,599,307	29,524,672	11.359	7.972	8.068	8.109	7.495	8.109	3,814,662	7.7398	5.98%
2013-11-25	11.04	11.02	11.06	10.90	11.20	1,193,000	13,220,110	11.081	7.523	7.509	7.536	7.427	7.632	1,750,810	7.5509	0.00%
2013-11-22	11.04	10.98	11.04	10.86	11.60	2,690,680	29,955,152	11.133	7.523	7.482	7.523	7.400	7.904	3,948,758	7.5860	-0.54%
2013-11-21	11.10	11.08	11.10	10.86	11.10	1,362,000	14,954,780	10.980	7.564	7.550	7.564	7.400	7.564	1,998,829	7.4818	0.00%
2013-11-20	11.10	11.08	11.10	11.00	11.28	3,237,000	35,915,260	11.095	7.564	7.550	7.564	7.495	7.686	4,750,520	7.5603	-0.54%
2013-11-19	11.16	11.14	11.16	11.10	11.60	3,979,212	44,896,633	11.283	7.604	7.591	7.604	7.564	7.904	5,839,767	7.6881	-3.29%
2013-11-18	11.54	11.58	11.60	11.52	12.10	4,110,000	48,700,540	11.849	7.863	7.891	7.904	7.850	8.245	6,031,708	8.0741	-1.87%
2013-11-15	11.76	11.76	11.80	11.62	12.10	1,084,345	12,832,504	11.834	8.013	8.013	8.041	7.918	8.245	1,591,351	8.0639	-2.00%
2013-11-14	12.00	12.00	12.04	11.70	12.16	1,232,902	14,688,088	11.913	8.177	8.177	8.204	7.972	8.286	1,809,368	8.1178	2.39%
2013-11-13	11.72	11.72	11.74	11.68	11.86	632,254	7,439,276	11.766	7.986	7.986	8.000	7.959	8.081	927,876	8.0175	-2.50%
2013-11-12	12.02	12.00	12.04	11.88	12.04	481,000	5,764,340	11.984	8.190	8.177	8.204	8.095	8.204	705,901	8.1659	0.17%
2013-11-11	12.00	11.92	12.00	11.64	12.00	408,000	4,833,920	11.848	8.177	8.122	8.177	7.931	8.177	598,768	8.0731	1.69%
2013-11-08	11.80	11.80	11.84	11.62	12.02	759,560	8,954,244	11.789	8.041	8.041	8.068	7.918	8.190	1,114,707	8.0328	-2.16%
2013-11-07	12.06	11.98	12.08	11.62	12.06	1,128,283	13,268,053	11.760	8.218	8.163	8.231	7.918	8.218	1,655,833	8.0129	1.17%
2013-11-06	11.92	11.92	11.94	11.80	12.24	687,000	8,198,380	11.934	8.122	8.122	8.136	8.041	8.340	1,008,220	8.1315	-0.50%
2013-11-05	11.98	11.98	12.00	11.78	12.40	1,770,000	21,140,220	11.944	8.163	8.163	8.177	8.027	8.449	2,597,597	8.1384	-3.39%
2013-11-04	12.40	12.36	12.40	12.26	12.60	254,000	3,139,200	12.359	8.449	8.422	8.449	8.354	8.586	372,762	8.4214	-0.80%
2013-11-01	12.50	12.46	12.50	12.32	12.70	652,000	8,198,180	12.574	8.517	8.490	8.517	8.395	8.654	956,855	8.5678	0.16%
2013-10-31	12.48	12.40	12.46	12.20	12.66	858,740	10,605,258	12.350	8.504	8.449	8.490	8.313	8.627	1,260,260	8.4151	-0.79%
2013-10-30	12.58	12.52	12.58	12.34	12.74	1,642,888	20,532,007	12.498	8.572	8.531	8.572	8.408	8.681	2,411,051	8.5158	3.28%
2013-10-29	12.18	12.18	12.22	12.02	13.16	2,541,250	31,590,735	12.431	8.299	8.299	8.327	8.190	8.967	3,729,459	8.4706	-5.43%
2013-10-28	12.88	12.88	12.98	12.88	13.20	1,208,116	15,659,888	12.962	8.776	8.776	8.845	8.776	8.994	1,772,993	8.8325	-3.16%
2013-10-25	13.30	13.30	13.34	12.96	13.34	1,503,575	19,660,451	13.076	9.063	9.063	9.090	8.831	9.090	2,206,600	8.9098	1.06%
2013-10-24	13.16	13.04	13.16	12.76	13.20	1,338,000	17,355,940	12.972	8.967	8.885	8.967	8.695	8.994	1,963,607	8.8388	2.02%
2013-10-23	12.90	12.90	13.08	12.80	13.20	941,200	12,229,756	12.994	8.790	8.790	8.913	8.722	8.994	1,381,276	8.8540	-2.27%
2013-10-22	13.20	13.20	13.30	13.18	13.40	738,000	9,786,900	13.261	8.994	8.994	9.063	8.981	9.131	1,083,066	9.0363	-0.75%
2013-10-21	13.30	13.26	13.30	12.82	13.30	1,966,916	25,763,033	13.098	9.063	9.035	9.063	8.736	9.063	2,886,584	8.9251	2.31%
2013-10-18	13.00	13.00	13.02	12.70	13.20	1,607,000	20,781,860	12.932	8.858	8.858	8.872	8.654	8.994	2,358,383	8.8119	-0.61%
2013-10-17	13.08	13.08	13.10	13.00	13.18	272,400	3,558,880	13.065	8.913	8.913	8.926	8.858	8.981	399,766	8.9024	0.62%
2013-10-16	13.00	13.00	13.06	12.92	13.24	1,024,380	13,368,315	13.050	8.858	8.858	8.899	8.804	9.022	1,503,348	8.8924	-1.22%
2013-10-15	13.16	13.06	13.14	12.90	13.40	1,601,000	20,946,100	13.083	8.967	8.899	8.954	8.790	9.131	2,349,578	8.9148	-1.50%
2013-10-11	13.36	13.36	13.38	13.06	13.56	668,553	8,885,962	13.291	9.103	9.103	9.117	8.899	9.240	981,147	9.0567	0.00%
2013-10-10	13.36	13.36	13.38	12.94	13.38	606,522	8,034,378	13.247	9.103	9.103	9.117	8.817	9.117	890,113	9.0262	0.00%
2013-10-09	13.36	13.30	13.36	12.88	13.36	1,501,567	19,605,520	13.057	9.103	9.063	9.103	8.776	9.103	2,203,653	8.8968	0.60%
2013-10-08	13.28	13.26	13.30	13.20	13.42	628,000	8,332,020	13.268	9.049	9.035	9.063	8.994	9.144	921,633	9.0405	-1.48%
2013-10-07	13.48	13.36	13.48	13.18	13.68	1,329,980	17,770,876	13.362	9.185	9.103	9.185	8.981	9.322	1,951,837	9.1047	-0.88%
2013-10-04	13.60	13.50	13.60	13.38	13.98	1,342,000	18,124,940	13.506	9.267	9.199	9.267	9.117	9.526	1,969,477	9.2029	-1.31%
2013-10-03	13.78	13.62	13.80	13.26	13.80	1,096,000	14,802,420	13.506	9.390	9.281	9.403	9.035	9.403	1,608,455	9.2029	1.47%
2013-10-02	13.58	13.56	13.60	13.36	13.90	1,465,020	19,930,808	13.605	9.253	9.240	9.267	9.103	9.471	2,150,018	9.2701	0.59%
2013-09-30	13.50	13.46	13.50	12.64	13.50	1,844,626	23,913,340	12.964	9.199	9.172	9.199	8.613	9.199	2,707,115	8.8335	2.27%
2013-09-27	13.20	13.20	13.26	13.20	13.40	980,150	12,978,160	13.241	8.994	8.994	9.035	8.994	9.131	1,438,438	9.0224	0.00%
2013-09-26	13.20	13.20	13.22	13.10	13.50	2,217,810	29,340,636	13.230	8.994	8.994	9.008	8.926	9.199	3,254,789	9.0146	-1.93%
2013-09-25	13.46	13.44	13.48	12.80	13.50	3,667,600	48,354,758	13.184	9.172	9.158	9.185	8.722	9.199	5,382,455	8.9838	5.98%
2013-09-24	12.70	12.70	12.74	12.14	12.92	3,376,870	42,556,102	12.602	8.654	8.654	8.681	8.272	8.804	4,955,789	8.5871	3.76%
2013-09-23	12.24	12.24	12.26	12.06	12.30	805,000	9,818,920	12.197	8.340	8.340	8.354	8.218	8.381	1,181,393	8.3113	1.16%
2013-09-19	12.10	12.08	12.14	11.62	12.14	2,371,113	28,402,270	11.979	8.245	8.231	8.272	7.918	8.272	3,479,771	8.1621	4.85%
2013-09-18	11.54	11.50	11.52	11.30	11.68	1,566,000	18,033,260	11.516	7.863	7.836	7.850	7.700	7.959	2,298,213	7.8466	2.30%
2013-09-17	11.28	11.24	11.36	11.26	11.84	3,599,000	41,254,960	11.463	7.686	7.659	7.741	7.673	8.068	5,281,780	7.8108	-4.73%
2013-09-16	11.84	11.82	11.88	11.70	12.20	1,321,360	15,697,720	11.880	8.068	8.054	8.095	7.972	8.313	1,939,187	8.0950	-0.34%
2013-09-13	11.88	11.88	11.90	11.58	12.00	2,799,220	33,051,472	11.807	8.095	8.095	8.109	7.891	8.177	4,108,048	8.0455	-0.17%
2013-09-12	11.90	11.88	11.90	11.30	12.58	5,889,150	69,046,700	11.724	8.109	8.095	8.109	7.700	8.572	8,642,733	7.9890	-5.41%
2013-09-11	12.58	12.50	12.60	12.30	12.90	1,687,000	21,150,740	12.538	8.572	8.517	8.586	8.381	8.790	2,475,788	8.5430	-1.26%
2013-09-10	12.74	12.70	12.74	12.20	12.74	2,940,034	36,914,280	12.556	8.681	8.654	8.681	8.313	8.681	4,314,702	8.5555	4.26%
2013-09-09	12.22	12.18	12.20	12.10	13.30	5,335,476	66,964,471	12.551	8.327	8.299	8.313	8.245	9.063	7,830,178	8.5521	-8.12%
2013-09-06	13.30	13.20	13.30	13.16	13.34	505,000	6,676,800	13.221	9.063	8.994	9.063	8.967	9.090	741,122	9.0090	0.00%
2013-09-05	13.30	13.22	13.30	13.18	13.50	876,000	11,626,200	13.272	9.063	9.008	9.063	8.981	9.199	1,285,590	9.0435	-0.15%
2013-09-04	13.32	13.22	13.34	13.10	13.58	789,280	10,494,119	13.296	9.076	9.008	9.090	8.926	9.253	1,158,323	9.0598	-1.04%
2013-09-03	13.46	13.40	13.46	13.02	13.46	1,586,000	21,111,160	13.311	9.172	9.131	9.172	8.872	9.172	2,327,564	9.0701	3.38%
2013-09-02	13.02	13.00	13.04	12.78	13.90	2,570,340	34,069,815	13.255	8.872	8.858	8.885	8.708	9.471	3,772,151	9.0319	-4.26%
2013-08-30	13.60	13.60	13.68	13.54	13.68	859,000	11,689,380	13.608	9.267	9.267	9.322	9.226	9.322	1,260,642	9.2726	0.29%
2013-08-29	13.56	13.56	13.60	13.54	13.96	1,209,000	16,573,380	13.708	9.240	9.240	9.267	9.226	9.512	1,774,291	9.3408	-1.60%
2013-08-28	13.78	13.78	13.86	13.76	13.98	650,275	8,989,458	13.824	9.390	9.390	9.444	9.376	9.526	954,323	9.4197	-1.57%
2013-08-27	14.00	14.00	14.10	13.70	14.10	1,619,800	22,489,462	13.884	9.540	9.540	9.608	9.335	9.608	2,377,168	9.4606	-1.27%
2013-08-26	14.18	14.14	14.18	14.08	14.32	1,235,898	17,487,481	14.150	9.662	9.635	9.662	9.594	9.758	1,813,765	9.6415	-0.84%
2013-08-23	14.30	14.22	14.30	14.12	14.68	948,000	13,548,246	14.291	9.744	9.689	9.744	9.621	10.00	1,391,255	9.7381	-1.92%
2013-08-22	14.58	14.34	14.58	14.10	14.58	901,000	12,854,980	14.268	9.935	9.771	9.935	9.608	9.935	1,322,279	9.7218	1.82%
2013-08-21	14.32	14.32	14.48	14.06	14.60	1,336,000	19,216,360	14.384	9.758	9.758	9.867	9.580	9.948	1,960,672	9.8009	0.70%
2013-08-20	14.22	14.18	14.30	14.08	14.72	1,641,695	23,486,379	14.306	9.689	9.662	9.744	9.594	10.03	2,409,300	9.7482	-2.74%
2013-08-19	14.62	14.62	14.64	14.42	14.88	952,100	13,953,382	14.655	9.962	9.962	9.976	9.826	10.14	1,397,272	9.9862	-0.95%
2013-08-16	14.76	14.76	14.78	13.90	14.90	4,213,398	61,573,213	14.614	10.06	10.06	10.07	9.471	10.15	6,183,451	9.9577	5.43%
2013-08-15	14.00	14.00	14.08	13.76	14.30	1,753,000	24,776,250	14.134	9.540	9.540	9.594	9.376	9.744	2,572,648	9.6306	1.74%
2013-08-13	13.76	13.76	13.82	13.60	14.08	1,225,820	17,073,296	13.928	9.376	9.376	9.417	9.267	9.594	1,798,975	9.4906	-0.43%
2013-08-12	13.82	13.82	13.86	13.48	13.92	1,284,000	17,676,480	13.767	9.417	9.417	9.444	9.185	9.485	1,884,358	9.3806	1.92%
2013-08-09	13.56	13.56	13.70	13.30	13.96	2,695,340	37,059,291	13.749	9.240	9.240	9.335	9.063	9.512	3,955,597	9.3688	0.89%
2013-08-08	13.44	13.44	13.54	13.26	13.76	1,793,190	24,144,467	13.465	9.158	9.158	9.226	9.035	9.376	2,631,630	9.1747	-0.88%
2013-08-07	13.56	13.50	13.66	13.42	14.16	5,295,069	72,396,231	13.672	9.240	9.199	9.308	9.144	9.649	7,770,878	9.3164	-4.37%
2013-08-06	14.18	14.14	14.20	13.88	14.40	1,949,000	27,446,920	14.083	9.662	9.635	9.676	9.458	9.812	2,860,291	9.5958	-0.98%
2013-08-05	14.32	14.32	14.38	13.90	14.70	2,597,170	37,453,710	14.421	9.758	9.758	9.799	9.471	10.02	3,811,526	9.8264	3.02%
2013-08-02	13.90	13.88	13.90	13.84	14.08	1,303,500	18,180,490	13.947	9.471	9.458	9.471	9.431	9.594	1,912,976	9.5038	0.00%
2013-08-01	13.90	13.86	13.92	13.62	14.12	1,519,000	20,999,860	13.825	9.471	9.444	9.485	9.281	9.621	2,229,237	9.4202	-0.71%
2013-07-31	14.00	14.00	14.06	13.86	14.16	1,296,758	18,195,145	14.031	9.540	9.540	9.580	9.444	9.649	1,903,082	9.5609	0.86%
2013-07-30	13.88	13.88	13.90	13.82	14.36	2,441,000	34,330,220	14.064	9.458	9.458	9.471	9.417	9.785	3,582,335	9.5832	-1.00%
2013-07-29	14.02	14.04	14.10	13.36	14.12	2,116,000	29,344,380	13.868	9.553	9.567	9.608	9.103	9.621	3,105,375	9.4495	2.64%
2013-07-26	13.66	13.66	13.70	13.30	13.70	1,132,240	15,270,030	13.487	9.308	9.308	9.335	9.063	9.335	1,661,640	9.1897	1.19%
2013-07-25	13.50	13.50	13.56	13.22	13.78	2,181,340	29,375,048	13.467	9.199	9.199	9.240	9.008	9.390	3,201,266	9.1761	1.05%
2013-07-24	13.36	13.32	13.38	12.80	13.38	1,370,152	17,894,914	13.061	9.103	9.076	9.117	8.722	9.117	2,010,792	8.8994	3.57%
2013-07-23	12.90	12.86	12.90	12.60	12.92	936,000	12,011,920	12.833	8.790	8.763	8.790	8.586	8.804	1,373,644	8.7446	1.74%
2013-07-22	12.68	12.58	12.70	12.46	13.00	1,256,340	15,973,070	12.714	8.640	8.572	8.654	8.490	8.858	1,843,765	8.6633	0.16%
2013-07-19	12.66	12.56	12.70	12.28	13.04	1,556,000	19,646,520	12.626	8.627	8.558	8.654	8.368	8.885	2,283,537	8.6035	-1.86%
2013-07-18	12.90	12.92	12.94	12.48	13.20	1,423,956	18,162,802	12.755	8.790	8.804	8.817	8.504	8.994	2,089,753	8.6914	0.47%
2013-07-17	12.84	12.82	12.84	12.02	13.12	2,649,650	34,033,260	12.844	8.749	8.736	8.749	8.190	8.940	3,888,544	8.7522	3.88%
2013-07-16	12.36	12.34	12.42	11.80	12.48	2,488,390	29,908,578	12.019	8.422	8.408	8.463	8.041	8.504	3,651,883	8.1899	0.49%
2013-07-15	12.30	12.20	12.26	11.94	12.54	2,136,000	26,134,020	12.235	8.381	8.313	8.354	8.136	8.545	3,134,727	8.3369	0.33%
2013-07-12	12.26	12.24	12.28	11.66	12.48	4,199,400	50,991,028	12.143	8.354	8.340	8.368	7.945	8.504	6,162,908	8.2739	5.15%
2013-07-11	11.66	11.62	11.66	11.48	11.78	1,721,900	19,987,480	11.608	7.945	7.918	7.945	7.822	8.027	2,527,007	7.9095	-0.68%
2013-07-10	11.74	11.76	11.78	11.30	11.90	4,122,061	47,864,008	11.612	8.000	8.013	8.027	7.700	8.109	6,049,408	7.9122	2.09%
2013-07-09	11.50	11.44	11.50	10.76	11.70	5,701,171	64,679,486	11.345	7.836	7.795	7.836	7.332	7.972	8,366,860	7.7304	7.48%
2013-07-08	10.70	10.68	10.72	10.00	10.76	1,072,305	11,269,803	10.510	7.291	7.277	7.305	6.814	7.332	1,573,681	7.1614	4.09%
2013-07-05	10.28	10.28	10.32	10.26	10.62	439,171	4,571,449	10.409	7.005	7.005	7.032	6.991	7.236	644,514	7.0929	-0.39%
2013-07-04	10.32	10.32	10.50	10.24	10.60	1,501,170	15,615,534	10.402	7.032	7.032	7.155	6.978	7.223	2,203,070	7.0881	0.58%
2013-07-03	10.26	10.26	10.36	10.16	10.62	2,342,170	24,283,524	10.368	6.991	6.991	7.059	6.923	7.236	3,437,296	7.0647	-3.93%
2013-07-02	10.68	10.64	10.74	10.64	11.10	2,180,530	23,645,060	10.844	7.277	7.250	7.318	7.250	7.564	3,200,078	7.3889	-0.19%
2013-06-28	10.70	10.62	10.74	10.30	11.06	3,315,070	35,531,950	10.718	7.291	7.236	7.318	7.018	7.536	4,865,093	7.3034	0.75%
2013-06-27	10.62	10.62	10.64	10.48	11.38	2,276,400	24,670,375	10.838	7.236	7.236	7.250	7.141	7.754	3,340,774	7.3846	-3.28%
2013-06-26	10.98	10.96	11.00	10.70	11.40	2,742,670	30,204,296	11.013	7.482	7.468	7.495	7.291	7.768	4,025,057	7.5041	2.62%
2013-06-25	10.70	10.68	10.70	9.780	10.90	5,642,671	58,482,183	10.364	7.291	7.277	7.291	6.664	7.427	8,281,008	7.0622	-2.19%
2013-06-24	10.94	10.90	11.00	10.70	11.70	5,381,755	59,473,337	11.051	7.455	7.427	7.495	7.291	7.972	7,898,095	7.5301	-4.87%
2013-06-21	11.50	11.48	11.50	10.62	11.86	6,891,076	78,510,214	11.393	7.836	7.822	7.836	7.236	8.081	10,113,128	7.7632	3.60%
2013-06-20	11.10	11.10	11.16	10.72	11.52	5,935,623	65,995,887	11.119	7.564	7.564	7.604	7.305	7.850	8,710,935	7.5762	-3.65%
2013-06-19	11.52	11.50	11.52	9.910	11.58	12,779,984	138,618,946	10.847	7.850	7.836	7.850	6.753	7.891	18,755,505	7.3908	16.36%
2013-06-18	9.900	9.870	9.900	9.500	10.00	2,522,372	24,649,771	9.7725	6.746	6.725	6.746	6.473	6.814	3,701,754	6.6589	0.41%
2013-06-17	9.860	9.850	9.860	9.500	10.08	7,932,400	78,129,732	9.8494	6.719	6.712	6.719	6.473	6.869	11,641,342	6.7114	4.12%
2013-06-14	9.470	9.470	9.490	8.550	9.900	9,232,672	87,035,669	9.4269	6.453	6.453	6.466	5.826	6.746	13,549,581	6.4235	10.76%
2013-06-13	8.550	8.590	8.600	8.090	8.590	3,711,790	31,101,840	8.3792	5.826	5.853	5.860	5.513	5.853	5,447,307	5.7096	3.01%
2013-06-11	8.300	8.270	8.300	8.150	8.310	1,228,000	10,115,420	8.2373	5.656	5.635	5.656	5.553	5.662	1,802,174	5.6129	0.97%
2013-06-10	8.220	8.210	8.240	8.200	8.400	1,058,290	8,797,286	8.3127	5.601	5.594	5.615	5.587	5.724	1,553,113	5.6643	1.48%
2013-06-07	8.100	8.100	8.150	8.000	8.560	2,943,550	24,393,701	8.2872	5.519	5.519	5.553	5.451	5.833	4,319,862	5.6469	-3.11%
2013-06-06	8.360	8.330	8.400	8.350	8.600	1,413,267	11,917,294	8.4324	5.696	5.676	5.724	5.690	5.860	2,074,066	5.7459	-1.53%
2013-06-05	8.490	8.490	8.500	7.750	8.520	7,844,838	63,552,368	8.1012	5.785	5.785	5.792	5.281	5.806	11,512,839	5.5201	2.91%
2013-06-04	8.250	8.130	8.250	8.090	8.550	3,118,000	25,882,580	8.3010	5.622	5.540	5.622	5.513	5.826	4,575,879	5.6563	-1.90%
2013-06-03	8.410	8.410	8.450	8.300	8.710	3,179,742	26,995,296	8.4898	5.731	5.731	5.758	5.656	5.935	4,666,490	5.7849	-1.98%
2013-05-31	8.580	8.580	8.650	8.500	9.190	7,591,944	66,009,088	8.6946	5.846	5.846	5.894	5.792	6.262	11,141,700	5.9245	-5.92%
2013-05-30	9.120	9.130	9.140	9.000	9.250	2,267,951	20,666,909	9.1126	6.214	6.221	6.228	6.133	6.303	3,328,374	6.2093	0.33%
2013-05-29	9.090	9.080	9.130	9.020	9.610	5,467,289	50,040,993	9.1528	6.194	6.187	6.221	6.146	6.548	8,023,623	6.2367	-4.21%
2013-05-28	9.490	9.470	9.490	9.360	9.740	2,036,830	19,362,350	9.5061	6.466	6.453	6.466	6.378	6.637	2,989,188	6.4775	-1.66%
2013-05-27	9.650	9.600	9.650	9.420	9.770	3,118,370	29,867,701	9.5780	6.576	6.541	6.576	6.419	6.657	4,576,422	6.5264	0.73%
2013-05-24	9.580	9.530	9.590	9.400	9.800	2,949,920	28,152,990	9.5436	6.528	6.494	6.535	6.405	6.678	4,329,210	6.5030	1.16%
2013-05-23	9.470	9.420	9.440	9.060	9.900	5,944,574	56,490,956	9.5029	6.453	6.419	6.432	6.173	6.746	8,724,071	6.4753	1.50%
2013-05-22	9.330	9.310	9.320	8.820	9.700	6,445,263	58,820,080	9.1261	6.357	6.344	6.351	6.010	6.610	9,458,867	6.2185	-1.79%
2013-05-21	9.500	9.500	9.550	9.050	10.00	12,050,550	116,054,379	9.6306	6.473	6.473	6.507	6.167	6.814	17,685,011	6.5623	2.70%
2013-05-20	9.250	9.240	9.250	9.110	10.40	11,550,107	111,160,295	9.6242	6.303	6.296	6.303	6.208	7.087	16,950,576	6.5579	-6.94%
2013-05-16	9.940	9.880	9.900	9.500	11.30	21,378,595	215,479,972	10.079	6.773	6.732	6.746	6.473	7.700	31,374,558	6.8680	-9.31%
2013-05-15	10.96	10.92	10.96	10.76	11.80	21,446,607	240,346,953	11.207	7.468	7.441	7.468	7.332	8.041	31,474,370	7.6363	5.79%
2013-05-14	10.36	10.36	10.40	9.020	10.60	25,134,215	249,345,255	9.9206	7.059	7.059	7.087	6.146	7.223	36,886,189	6.7599	15.24%
2013-05-13	8.990	8.960	9.020	8.700	9.380	16,454,406	148,989,393	9.0547	6.126	6.105	6.146	5.928	6.392	24,147,972	6.1699	5.52%
2013-05-10	8.520	8.520	8.530	7.500	8.750	16,582,255	136,263,069	8.2174	5.806	5.806	5.812	5.110	5.962	24,335,599	5.5993	8.12%
2013-05-09	7.880	7.870	7.890	7.820	8.860	21,789,453	179,827,618	8.2530	5.369	5.363	5.376	5.329	6.037	31,977,520	5.6236	-0.88%
2013-05-08	7.950	7.930	7.950	6.640	8.660	34,365,242	259,027,977	7.5375	5.417	5.403	5.417	4.524	5.901	50,433,355	5.1360	21.75%
2013-05-07	6.530	6.510	6.540	4.700	7.190	114,084,700	698,618,788	6.1237	4.450	4.436	4.456	3.203	4.899	167,427,141	4.1727