Prices and Webb-site Total Returns

Xiabuxiabu Catering Management (China) Holdings Co., Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00520	2014-12-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0.780	0.780	0.790	0.760	0.820	3,028,000	2,390,335	0.7894	0.780	0.780	0.790	0.760	0.820	3,028,000	0.7894	2.63%
2026-01-22	0.760	0.760	0.770	0.750	0.770	1,458,000	1,105,250	0.7581	0.760	0.760	0.770	0.750	0.770	1,458,000	0.7581	1.33%
2026-01-21	0.750	0.750	0.760	0.750	0.760	1,350,500	1,019,265	0.7547	0.750	0.750	0.760	0.750	0.760	1,350,500	0.7547	0.00%
2026-01-20	0.750	0.750	0.770	0.750	0.770	359,000	272,718	0.7597	0.750	0.750	0.770	0.750	0.770	359,000	0.7597	-1.32%
2026-01-19	0.760	0.760	0.770	0.750	0.770	1,247,000	940,900	0.7545	0.760	0.760	0.770	0.750	0.770	1,247,000	0.7545	0.00%
2026-01-16	0.760	0.760	0.770	0.750	0.770	638,000	485,355	0.7607	0.760	0.760	0.770	0.750	0.770	638,000	0.7607	1.33%
2026-01-15	0.750	0.750	0.770	0.750	0.780	894,500	684,215	0.7649	0.750	0.750	0.770	0.750	0.780	894,500	0.7649	-1.32%
2026-01-14	0.760	0.760	0.770	0.760	0.770	908,000	695,570	0.7660	0.760	0.760	0.770	0.760	0.770	908,000	0.7660	1.33%
2026-01-13	0.750	0.750	0.760	0.750	0.770	1,398,725	1,056,181	0.7551	0.750	0.750	0.760	0.750	0.770	1,398,725	0.7551	0.00%
2026-01-12	0.750	0.750	0.760	0.750	0.780	1,962,500	1,489,815	0.7591	0.750	0.750	0.760	0.750	0.780	1,962,500	0.7591	-1.32%
2026-01-09	0.760	0.760	0.780	0.760	0.780	436,000	334,740	0.7678	0.760	0.760	0.780	0.760	0.780	436,000	0.7678	-1.30%
2026-01-08	0.770	0.770	0.780	0.740	0.770	1,646,500	1,241,985	0.7543	0.770	0.770	0.780	0.740	0.770	1,646,500	0.7543	2.67%
2026-01-07	0.750	0.750	0.760	0.740	0.760	1,001,500	751,730	0.7506	0.750	0.750	0.760	0.740	0.760	1,001,500	0.7506	-1.32%
2026-01-06	0.760	0.760	0.770	0.750	0.780	1,382,000	1,043,010	0.7547	0.760	0.760	0.770	0.750	0.780	1,382,000	0.7547	0.00%
2026-01-05	0.760	0.760	0.770	0.750	0.780	1,590,500	1,209,905	0.7607	0.760	0.760	0.770	0.750	0.780	1,590,500	0.7607	2.70%
2026-01-02	0.740	0.740	0.760	0.740	0.760	453,500	341,195	0.7524	0.740	0.740	0.760	0.740	0.760	453,500	0.7524	-1.33%
2025-12-31	0.750	0.750	0.770	0.730	0.770	814,500	611,710	0.7510	0.750	0.750	0.770	0.730	0.770	814,500	0.7510	2.74%
2025-12-30	0.730	0.730	0.740	0.720	0.750	1,157,000	840,560	0.7265	0.730	0.730	0.740	0.720	0.750	1,157,000	0.7265	1.39%
2025-12-29	0.720	0.720	0.740	0.720	0.760	1,153,000	853,000	0.7398	0.720	0.720	0.740	0.720	0.760	1,153,000	0.7398	-2.70%
2025-12-24	0.740	0.740	0.750	0.740	0.770	1,621,500	1,218,745	0.7516	0.740	0.740	0.750	0.740	0.770	1,621,500	0.7516	-1.33%
2025-12-23	0.750	0.750	0.760	0.750	0.770	1,417,500	1,076,780	0.7596	0.750	0.750	0.760	0.750	0.770	1,417,500	0.7596	0.00%
2025-12-22	0.750	0.750	0.770	0.750	0.770	1,457,000	1,104,230	0.7579	0.750	0.750	0.770	0.750	0.770	1,457,000	0.7579	-3.85%
2025-12-19	0.780	0.760	0.780	0.750	0.780	266,000	203,900	0.7665	0.780	0.760	0.780	0.750	0.780	266,000	0.7665	4.00%
2025-12-18	0.750	0.750	0.760	0.740	0.770	986,500	739,065	0.7492	0.750	0.750	0.760	0.740	0.770	986,500	0.7492	-2.60%
2025-12-17	0.770	0.750	0.770	0.750	0.770	249,000	189,965	0.7629	0.770	0.750	0.770	0.750	0.770	249,000	0.7629	2.67%
2025-12-16	0.750	0.750	0.760	0.740	0.800	1,981,000	1,494,985	0.7547	0.750	0.750	0.760	0.740	0.800	1,981,000	0.7547	-3.85%
2025-12-15	0.780	0.780	0.790	0.770	0.810	500,500	393,140	0.7855	0.780	0.780	0.790	0.770	0.810	500,500	0.7855	-3.70%
2025-12-12	0.810	0.810	0.820	0.800	0.820	428,000	347,360	0.8116	0.810	0.810	0.820	0.800	0.820	428,000	0.8116	1.25%
2025-12-11	0.800	0.790	0.800	0.770	0.820	1,450,000	1,150,340	0.7933	0.800	0.790	0.800	0.770	0.820	1,450,000	0.7933	2.56%
2025-12-10	0.780	0.780	0.800	0.760	0.800	775,001	604,340	0.7798	0.780	0.780	0.800	0.760	0.800	775,001	0.7798	1.30%
2025-12-09	0.770	0.770	0.790	0.770	0.800	377,000	295,730	0.7844	0.770	0.770	0.790	0.770	0.800	377,000	0.7844	-3.75%
2025-12-08	0.800	0.800	0.810	0.780	0.820	738,000	592,000	0.8022	0.800	0.800	0.810	0.780	0.820	738,000	0.8022	2.56%
2025-12-05	0.780	0.780	0.800	0.750	0.820	1,408,500	1,115,260	0.7918	0.780	0.780	0.800	0.750	0.820	1,408,500	0.7918	4.00%
2025-12-04	0.750	0.750	0.770	0.750	0.770	519,500	395,410	0.7611	0.750	0.750	0.770	0.750	0.770	519,500	0.7611	-1.32%
2025-12-03	0.760	0.760	0.780	0.750	0.780	571,000	437,562	0.7663	0.760	0.760	0.780	0.750	0.780	571,000	0.7663	0.00%
2025-12-02	0.760	0.760	0.770	0.750	0.790	1,121,000	857,305	0.7648	0.760	0.760	0.770	0.750	0.790	1,121,000	0.7648	-1.30%
2025-12-01	0.770	0.770	0.790	0.770	0.800	1,750,000	1,363,735	0.7793	0.770	0.770	0.790	0.770	0.800	1,750,000	0.7793	-2.53%
2025-11-28	0.790	0.790	0.810	0.780	0.830	880,500	710,960	0.8075	0.790	0.790	0.810	0.780	0.830	880,500	0.8075	1.28%
2025-11-27	0.780	0.780	0.790	0.780	0.820	693,500	550,215	0.7934	0.780	0.780	0.790	0.780	0.820	693,500	0.7934	-1.27%
2025-11-26	0.790	0.790	0.810	0.790	0.820	400,000	321,310	0.8033	0.790	0.790	0.810	0.790	0.820	400,000	0.8033	0.00%
2025-11-25	0.790	0.790	0.800	0.790	0.820	749,500	601,720	0.8028	0.790	0.790	0.800	0.790	0.820	749,500	0.8028	-3.66%
2025-11-24	0.820	0.790	0.820	0.780	0.820	1,321,500	1,048,160	0.7932	0.820	0.790	0.820	0.780	0.820	1,321,500	0.7932	3.80%
2025-11-21	0.790	0.790	0.810	0.770	0.830	3,620,000	2,880,075	0.7956	0.790	0.790	0.810	0.770	0.830	3,620,000	0.7956	-3.66%
2025-11-20	0.820	0.820	0.840	0.820	0.850	1,147,000	961,080	0.8379	0.820	0.820	0.840	0.820	0.850	1,147,000	0.8379	-2.38%
2025-11-19	0.840	0.840	0.850	0.830	0.890	981,000	834,165	0.8503	0.840	0.840	0.850	0.830	0.890	981,000	0.8503	2.44%
2025-11-18	0.820	0.820	0.840	0.820	0.860	1,387,500	1,167,175	0.8412	0.820	0.820	0.840	0.820	0.860	1,387,500	0.8412	-1.20%
2025-11-17	0.830	0.830	0.840	0.830	0.880	912,500	773,655	0.8478	0.830	0.830	0.840	0.830	0.880	912,500	0.8478	-3.49%
2025-11-14	0.860	0.860	0.870	0.850	0.890	1,578,000	1,365,690	0.8655	0.860	0.860	0.870	0.850	0.890	1,578,000	0.8655	-4.44%
2025-11-13	0.900	0.900	0.910	0.890	0.920	2,364,763	2,136,999	0.9037	0.900	0.900	0.910	0.890	0.920	2,364,763	0.9037	-2.17%
2025-11-12	0.920	0.920	0.930	0.920	0.960	2,871,000	2,692,195	0.9377	0.920	0.920	0.930	0.920	0.960	2,871,000	0.9377	-3.16%
2025-11-11	0.950	0.950	0.960	0.950	0.980	964,109	925,116	0.9596	0.950	0.950	0.960	0.950	0.980	964,109	0.9596	-2.06%
2025-11-10	0.970	0.970	0.980	0.960	0.990	800,000	773,830	0.9673	0.970	0.970	0.980	0.960	0.990	800,000	0.9673	-2.02%
2025-11-07	0.990	0.960	0.990	0.950	0.990	1,764,500	1,718,100	0.9737	0.990	0.960	0.990	0.950	0.990	1,764,500	0.9737	2.06%
2025-11-06	0.970	0.970	0.980	0.960	1.000	2,079,500	2,033,510	0.9779	0.970	0.970	0.980	0.960	1.000	2,079,500	0.9779	-1.02%
2025-11-05	0.980	0.980	0.990	0.980	1.000	1,310,000	1,299,360	0.9919	0.980	0.980	0.990	0.980	1.000	1,310,000	0.9919	-2.00%
2025-11-04	1.000	1.000	1.010	0.970	1.000	2,082,500	2,062,750	0.9905	1.000	1.000	1.010	0.970	1.000	2,082,500	0.9905	0.00%
2025-11-03	1.000	0.980	1.000	0.980	1.010	1,226,500	1,216,515	0.9919	1.000	0.980	1.000	0.980	1.010	1,226,500	0.9919	0.00%
2025-10-31	1.000	1.000	1.010	0.990	1.020	1,395,001	1,399,806	1.0034	1.000	1.000	1.010	0.990	1.020	1,395,001	1.0034	0.00%
2025-10-30	1.000	0.990	1.000	0.980	1.000	1,988,500	1,973,860	0.9926	1.000	0.990	1.000	0.980	1.000	1,988,500	0.9926	0.00%
2025-10-28	1.000	1.000	1.010	0.990	1.010	779,500	778,185	0.9983	1.000	1.000	1.010	0.990	1.010	779,500	0.9983	0.00%
2025-10-27	1.000	1.000	1.010	0.970	1.010	4,438,500	4,386,730	0.9883	1.000	1.000	1.010	0.970	1.010	4,438,500	0.9883	0.00%
2025-10-24	1.000	1.000	1.010	0.990	1.020	834,409	837,841	1.0041	1.000	1.000	1.010	0.990	1.020	834,409	1.0041	-0.99%
2025-10-23	1.010	1.010	1.020	0.970	1.050	7,352,500	7,464,265	1.0152	1.010	1.010	1.020	0.970	1.050	7,352,500	1.0152	2.02%
2025-10-22	0.990	0.990	1.010	0.960	1.010	3,017,000	2,989,621	0.9909	0.990	0.990	1.010	0.960	1.010	3,017,000	0.9909	3.13%
2025-10-21	0.960	0.960	0.970	0.960	0.990	1,420,500	1,382,565	0.9733	0.960	0.960	0.970	0.960	0.990	1,420,500	0.9733	-2.04%
2025-10-20	0.980	0.980	0.990	0.970	1.010	1,140,000	1,127,795	0.9893	0.980	0.980	0.990	0.970	1.010	1,140,000	0.9893	-1.01%
2025-10-17	0.990	0.980	0.990	0.980	1.030	8,791,000	8,892,155	1.0115	0.990	0.980	0.990	0.980	1.030	8,791,000	1.0115	-1.98%
2025-10-16	1.010	1.000	1.010	0.990	1.040	1,503,500	1,516,129	1.0084	1.010	1.000	1.010	0.990	1.040	1,503,500	1.0084	-2.88%
2025-10-15	1.040	1.030	1.040	1.000	1.040	2,763,000	2,807,825	1.0162	1.040	1.030	1.040	1.000	1.040	2,763,000	1.0162	5.05%
2025-10-14	0.990	0.990	1.000	0.980	1.010	2,601,000	2,581,955	0.9927	0.990	0.990	1.000	0.980	1.010	2,601,000	0.9927	1.02%
2025-10-13	0.980	0.980	1.000	0.930	1.000	4,477,000	4,276,230	0.9552	0.980	0.980	1.000	0.930	1.000	4,477,000	0.9552	0.00%
2025-10-10	0.980	0.980	0.990	0.970	1.010	2,938,000	2,911,005	0.9908	0.980	0.980	0.990	0.970	1.010	2,938,000	0.9908	-2.00%
2025-10-09	1.000	1.000	1.010	0.960	1.020	4,146,000	4,130,750	0.9963	1.000	1.000	1.010	0.960	1.020	4,146,000	0.9963	2.04%
2025-10-08	0.980	0.980	1.000	0.980	1.000	1,770,000	1,746,240	0.9866	0.980	0.980	1.000	0.980	1.000	1,770,000	0.9866	-1.01%
2025-10-06	0.990	0.980	0.990	0.970	1.020	4,414,500	4,347,455	0.9848	0.990	0.980	0.990	0.970	1.020	4,414,500	0.9848	-3.88%
2025-10-03	1.030	1.020	1.030	1.010	1.030	1,661,000	1,697,975	1.0223	1.030	1.020	1.030	1.010	1.030	1,661,000	1.0223	-1.90%
2025-10-02	1.050	1.030	1.050	1.020	1.080	3,513,000	3,638,467	1.0357	1.050	1.030	1.050	1.020	1.080	3,513,000	1.0357	-2.78%
2025-09-30	1.080	1.070	1.080	1.020	1.090	5,502,207	5,913,045	1.0747	1.080	1.070	1.080	1.020	1.090	5,502,207	1.0747	3.85%
2025-09-29	1.040	1.040	1.050	0.990	1.050	5,138,000	5,265,725	1.0249	1.040	1.040	1.050	0.990	1.050	5,138,000	1.0249	2.97%
2025-09-26	1.010	1.000	1.010	0.990	1.030	4,136,000	4,148,455	1.0030	1.010	1.000	1.010	0.990	1.030	4,136,000	1.0030	-0.98%
2025-09-25	1.020	1.010	1.020	0.980	1.040	7,646,500	7,692,940	1.0061	1.020	1.010	1.020	0.980	1.040	7,646,500	1.0061	0.99%
2025-09-24	1.010	1.000	1.010	0.990	1.040	4,795,000	4,861,245	1.0138	1.010	1.000	1.010	0.990	1.040	4,795,000	1.0138	-0.98%
2025-09-23	1.020	1.010	1.020	0.930	1.040	14,738,000	14,643,440	0.9936	1.020	1.010	1.020	0.930	1.040	14,738,000	0.9936	9.68%
2025-09-22	0.930	0.930	0.950	0.900	0.940	1,549,500	1,427,185	0.9211	0.930	0.930	0.950	0.900	0.940	1,549,500	0.9211	0.00%
2025-09-19	0.930	0.930	0.940	0.900	0.950	2,609,000	2,442,525	0.9362	0.930	0.930	0.940	0.900	0.950	2,609,000	0.9362	3.33%
2025-09-18	0.900	0.900	0.910	0.880	0.910	5,213,500	4,659,395	0.8937	0.900	0.900	0.910	0.880	0.910	5,213,500	0.8937	-1.10%
2025-09-17	0.910	0.900	0.910	0.890	0.940	3,855,000	3,500,185	0.9080	0.910	0.900	0.910	0.890	0.940	3,855,000	0.9080	-1.09%
2025-09-16	0.920	0.910	0.920	0.880	0.950	6,487,000	5,939,485	0.9156	0.920	0.910	0.920	0.880	0.950	6,487,000	0.9156	5.75%
2025-09-15	0.870	0.870	0.890	0.830	0.890	5,586,500	4,880,130	0.8736	0.870	0.870	0.890	0.830	0.890	5,586,500	0.8736	3.57%
2025-09-12	0.840	0.830	0.840	0.830	0.860	2,812,000	2,361,065	0.8396	0.840	0.830	0.840	0.830	0.860	2,812,000	0.8396	1.20%
2025-09-11	0.830	0.830	0.840	0.820	0.840	1,005,000	831,085	0.8270	0.830	0.830	0.840	0.820	0.840	1,005,000	0.8270	-1.19%
2025-09-10	0.840	0.830	0.840	0.830	0.840	1,016,000	850,395	0.8370	0.840	0.830	0.840	0.830	0.840	1,016,000	0.8370	0.00%
2025-09-09	0.840	0.830	0.840	0.830	0.840	1,445,500	1,200,565	0.8306	0.840	0.830	0.840	0.830	0.840	1,445,500	0.8306	0.00%
2025-09-08	0.840	0.830	0.840	0.820	0.840	912,500	757,005	0.8296	0.840	0.830	0.840	0.820	0.840	912,500	0.8296	0.00%
2025-09-05	0.840	0.830	0.840	0.820	0.840	1,177,500	978,685	0.8312	0.840	0.830	0.840	0.820	0.840	1,177,500	0.8312	0.00%
2025-09-04	0.840	0.830	0.840	0.820	0.840	2,418,500	1,999,355	0.8267	0.840	0.830	0.840	0.820	0.840	2,418,500	0.8267	1.20%
2025-09-03	0.830	0.820	0.830	0.810	0.830	1,304,500	1,072,480	0.8221	0.830	0.820	0.830	0.810	0.830	1,304,500	0.8221	1.22%
2025-09-02	0.820	0.810	0.820	0.800	0.820	1,315,000	1,064,690	0.8097	0.820	0.810	0.820	0.800	0.820	1,315,000	0.8097	1.23%
2025-09-01	0.810	0.800	0.810	0.800	0.820	1,493,500	1,202,605	0.8052	0.810	0.800	0.810	0.800	0.820	1,493,500	0.8052	0.00%
2025-08-29	0.810	0.800	0.810	0.780	0.810	1,539,000	1,227,785	0.7978	0.810	0.800	0.810	0.780	0.810	1,539,000	0.7978	1.25%
2025-08-28	0.800	0.790	0.800	0.770	0.800	3,254,000	2,553,890	0.7848	0.800	0.790	0.800	0.770	0.800	3,254,000	0.7848	0.00%
2025-08-27	0.800	0.790	0.800	0.780	0.820	3,572,000	2,864,195	0.8018	0.800	0.790	0.800	0.780	0.820	3,572,000	0.8018	-2.44%
2025-08-26	0.820	0.810	0.820	0.810	0.830	1,449,000	1,182,625	0.8162	0.820	0.810	0.820	0.810	0.830	1,449,000	0.8162	1.23%
2025-08-25	0.810	0.810	0.830	0.800	0.830	3,926,500	3,182,950	0.8106	0.810	0.810	0.830	0.800	0.830	3,926,500	0.8106	1.25%
2025-08-22	0.800	0.790	0.800	0.790	0.810	2,168,000	1,732,785	0.7993	0.800	0.790	0.800	0.790	0.810	2,168,000	0.7993	0.00%
2025-08-21	0.800	0.800	0.810	0.790	0.810	1,381,500	1,110,365	0.8037	0.800	0.800	0.810	0.790	0.810	1,381,500	0.8037	-1.23%
2025-08-20	0.810	0.800	0.810	0.790	0.810	1,580,500	1,263,150	0.7992	0.810	0.800	0.810	0.790	0.810	1,580,500	0.7992	-1.22%
2025-08-19	0.820	0.810	0.820	0.800	0.820	939,000	761,005	0.8104	0.820	0.810	0.820	0.800	0.820	939,000	0.8104	2.50%
2025-08-18	0.800	0.800	0.820	0.800	0.820	2,025,000	1,638,470	0.8091	0.800	0.800	0.820	0.800	0.820	2,025,000	0.8091	1.27%
2025-08-15	0.790	0.790	0.810	0.780	0.810	714,000	568,720	0.7965	0.790	0.790	0.810	0.780	0.810	714,000	0.7965	-1.25%
2025-08-14	0.800	0.800	0.810	0.800	0.840	1,417,500	1,136,895	0.8020	0.800	0.800	0.810	0.800	0.840	1,417,500	0.8020	-1.23%
2025-08-13	0.810	0.800	0.810	0.800	0.820	688,500	555,360	0.8066	0.810	0.800	0.810	0.800	0.820	688,500	0.8066	1.25%
2025-08-12	0.800	0.800	0.810	0.800	0.810	1,863,000	1,493,995	0.8019	0.800	0.800	0.810	0.800	0.810	1,863,000	0.8019	-1.23%
2025-08-11	0.810	0.800	0.810	0.800	0.820	581,000	467,930	0.8054	0.810	0.800	0.810	0.800	0.820	581,000	0.8054	0.00%
2025-08-08	0.810	0.810	0.820	0.800	0.840	2,407,500	1,985,740	0.8248	0.810	0.810	0.820	0.800	0.840	2,407,500	0.8248	1.25%
2025-08-07	0.800	0.800	0.810	0.780	0.820	2,402,500	1,923,410	0.8006	0.800	0.800	0.810	0.780	0.820	2,402,500	0.8006	2.56%
2025-08-06	0.780	0.780	0.790	0.760	0.790	1,650,500	1,287,270	0.7799	0.780	0.780	0.790	0.760	0.790	1,650,500	0.7799	1.30%
2025-08-05	0.770	0.770	0.780	0.750	0.780	950,500	727,295	0.7652	0.770	0.770	0.780	0.750	0.780	950,500	0.7652	0.00%
2025-08-04	0.770	0.760	0.770	0.750	0.780	1,177,000	894,815	0.7603	0.770	0.760	0.770	0.750	0.780	1,177,000	0.7603	-1.28%
2025-08-01	0.780	0.760	0.780	0.760	0.780	1,432,500	1,098,720	0.7670	0.780	0.760	0.780	0.760	0.780	1,432,500	0.7670	0.00%
2025-07-31	0.780	0.770	0.780	0.760	0.800	2,310,000	1,797,705	0.7782	0.780	0.770	0.780	0.760	0.800	2,310,000	0.7782	-4.88%
2025-07-30	0.820	0.800	0.820	0.790	0.820	1,583,499	1,272,419	0.8035	0.820	0.800	0.820	0.790	0.820	1,583,499	0.8035	2.50%
2025-07-29	0.800	0.790	0.800	0.760	0.800	2,718,500	2,113,545	0.7775	0.800	0.790	0.800	0.760	0.800	2,718,500	0.7775	3.90%
2025-07-28	0.770	0.760	0.770	0.740	0.800	4,913,500	3,774,509	0.7682	0.770	0.760	0.770	0.740	0.800	4,913,500	0.7682	-2.53%
2025-07-25	0.790	0.790	0.800	0.790	0.830	2,124,000	1,707,395	0.8039	0.790	0.790	0.800	0.790	0.830	2,124,000	0.8039	-3.66%
2025-07-24	0.820	0.820	0.830	0.820	0.840	1,346,051	1,117,275	0.8300	0.820	0.820	0.830	0.820	0.840	1,346,051	0.8300	-1.20%
2025-07-23	0.830	0.820	0.830	0.820	0.860	1,177,500	987,044	0.8383	0.830	0.820	0.830	0.820	0.860	1,177,500	0.8383	-2.35%
2025-07-22	0.850	0.830	0.850	0.810	0.850	1,937,000	1,608,749	0.8305	0.850	0.830	0.850	0.810	0.850	1,937,000	0.8305	2.41%
2025-07-21	0.830	0.820	0.830	0.820	0.840	1,783,500	1,468,035	0.8231	0.830	0.820	0.830	0.820	0.840	1,783,500	0.8231	1.22%
2025-07-18	0.820	0.810	0.820	0.790	0.820	2,092,500	1,704,900	0.8148	0.820	0.810	0.820	0.790	0.820	2,092,500	0.8148	3.80%
2025-07-17	0.790	0.790	0.800	0.780	0.810	3,373,500	2,686,610	0.7964	0.790	0.790	0.800	0.780	0.810	3,373,500	0.7964	-3.66%
2025-07-16	0.820	0.810	0.820	0.800	0.830	994,000	807,395	0.8123	0.820	0.810	0.820	0.800	0.830	994,000	0.8123	1.23%
2025-07-15	0.810	0.810	0.820	0.790	0.840	2,620,000	2,128,995	0.8126	0.810	0.810	0.820	0.790	0.840	2,620,000	0.8126	-2.41%
2025-07-14	0.830	0.820	0.830	0.790	0.840	4,104,500	3,343,245	0.8145	0.830	0.820	0.830	0.790	0.840	4,104,500	0.8145	-1.19%
2025-07-11	0.840	0.840	0.850	0.810	0.860	6,013,000	5,043,887	0.8388	0.840	0.840	0.850	0.810	0.860	6,013,000	0.8388	3.70%
2025-07-10	0.810	0.800	0.810	0.770	0.820	3,822,500	3,042,395	0.7959	0.810	0.800	0.810	0.770	0.820	3,822,500	0.7959	1.25%
2025-07-09	0.800	0.790	0.800	0.770	0.820	2,614,500	2,080,145	0.7956	0.800	0.790	0.800	0.770	0.820	2,614,500	0.7956	1.27%
2025-07-08	0.790	0.780	0.790	0.760	0.800	4,243,500	3,348,465	0.7891	0.790	0.780	0.790	0.760	0.800	4,243,500	0.7891	5.33%
2025-07-07	0.750	0.750	0.760	0.740	0.750	1,410,000	1,050,980	0.7454	0.750	0.750	0.760	0.740	0.750	1,410,000	0.7454	1.35%
2025-07-04	0.740	0.740	0.750	0.730	0.760	1,951,000	1,446,070	0.7412	0.740	0.740	0.750	0.730	0.760	1,951,000	0.7412	-1.33%
2025-07-03	0.750	0.750	0.760	0.750	0.780	1,553,000	1,183,455	0.7620	0.750	0.750	0.760	0.750	0.780	1,553,000	0.7620	-2.60%
2025-07-02	0.770	0.760	0.770	0.720	0.780	4,087,500	3,089,255	0.7558	0.770	0.760	0.770	0.720	0.780	4,087,500	0.7558	6.94%
2025-06-30	0.720	0.720	0.740	0.710	0.740	1,359,500	986,245	0.7254	0.720	0.720	0.740	0.710	0.740	1,359,500	0.7254	0.00%
2025-06-27	0.720	0.720	0.730	0.720	0.760	3,636,000	2,662,820	0.7323	0.720	0.720	0.730	0.720	0.760	3,636,000	0.7323	-5.26%
2025-06-26	0.760	0.750	0.760	0.720	0.810	8,393,500	6,348,349	0.7563	0.760	0.750	0.760	0.720	0.810	8,393,500	0.7563	4.11%
2025-06-25	0.730	0.730	0.740	0.700	0.740	2,988,000	2,151,640	0.7201	0.730	0.730	0.740	0.700	0.740	2,988,000	0.7201	2.82%
2025-06-24	0.710	0.710	0.720	0.700	0.720	2,647,500	1,886,870	0.7127	0.710	0.710	0.720	0.700	0.720	2,647,500	0.7127	2.90%
2025-06-23	0.690	0.690	0.700	0.660	0.700	3,151,000	2,121,680	0.6733	0.690	0.690	0.700	0.660	0.700	3,151,000	0.6733	2.99%
2025-06-20	0.670	0.670	0.680	0.670	0.710	2,049,000	1,413,720	0.6900	0.670	0.670	0.680	0.670	0.710	2,049,000	0.6900	-2.90%
2025-06-19	0.690	0.680	0.690	0.670	0.750	6,714,500	4,693,340	0.6990	0.690	0.680	0.690	0.670	0.750	6,714,500	0.6990	-9.21%
2025-06-18	0.760	0.750	0.760	0.610	0.760	30,714,000	20,415,345	0.6647	0.760	0.750	0.760	0.610	0.760	30,714,000	0.6647	15.15%
2025-06-17	0.660	0.660	0.670	0.660	0.690	898,500	602,245	0.6703	0.660	0.660	0.670	0.660	0.690	898,500	0.6703	-2.94%
2025-06-16	0.680	0.680	0.690	0.640	0.700	3,702,500	2,510,995	0.6782	0.680	0.680	0.690	0.640	0.700	3,702,500	0.6782	6.25%
2025-06-13	0.640	0.640	0.650	0.640	0.670	2,251,500	1,468,195	0.6521	0.640	0.640	0.650	0.640	0.670	2,251,500	0.6521	-5.88%
2025-06-12	0.680	0.670	0.680	0.640	0.680	3,434,500	2,289,936	0.6667	0.680	0.670	0.680	0.640	0.680	3,434,500	0.6667	6.25%
2025-06-11	0.640	0.640	0.660	0.630	0.660	3,501,000	2,262,765	0.6463	0.640	0.640	0.660	0.630	0.660	3,501,000	0.6463	-3.03%
2025-06-10	0.660	0.650	0.660	0.630	0.660	3,484,500	2,251,200	0.6461	0.660	0.650	0.660	0.630	0.660	3,484,500	0.6461	4.76%
2025-06-09	0.630	0.630	0.640	0.620	0.640	2,485,000	1,565,695	0.6301	0.630	0.630	0.640	0.620	0.640	2,485,000	0.6301	-1.56%
2025-06-06	0.640	0.630	0.640	0.630	0.650	1,703,000	1,087,300	0.6385	0.640	0.630	0.640	0.630	0.650	1,703,000	0.6385	0.00%
2025-06-05	0.640	0.640	0.650	0.630	0.640	886,500	566,015	0.6385	0.640	0.640	0.650	0.630	0.640	886,500	0.6385	0.00%
2025-06-04	0.640	0.630	0.640	0.620	0.640	2,449,000	1,538,845	0.6284	0.640	0.630	0.640	0.620	0.640	2,449,000	0.6284	3.23%
2025-06-03	0.620	0.620	0.630	0.610	0.640	1,323,000	826,430	0.6247	0.620	0.620	0.630	0.610	0.640	1,323,000	0.6247	0.00%
2025-06-02	0.620	0.620	0.630	0.600	0.640	3,428,500	2,134,921	0.6227	0.620	0.620	0.630	0.600	0.640	3,428,500	0.6227	-3.12%
2025-05-30	0.640	0.630	0.640	0.630	0.650	1,756,000	1,124,205	0.6402	0.640	0.630	0.640	0.630	0.650	1,756,000	0.6402	-1.54%
2025-05-29	0.650	0.650	0.660	0.640	0.660	779,000	506,325	0.6500	0.650	0.650	0.660	0.640	0.660	779,000	0.6500	1.56%
2025-05-28	0.640	0.640	0.650	0.640	0.660	1,118,000	725,205	0.6487	0.640	0.640	0.650	0.640	0.660	1,118,000	0.6487	-1.54%
2025-05-27	0.650	0.640	0.650	0.640	0.670	1,180,000	774,370	0.6562	0.650	0.640	0.650	0.640	0.670	1,180,000	0.6562	-1.52%
2025-05-26	0.660	0.650	0.660	0.640	0.660	2,627,500	1,714,705	0.6526	0.660	0.650	0.660	0.640	0.660	2,627,500	0.6526	-1.49%
2025-05-23	0.670	0.660	0.670	0.640	0.670	1,418,500	926,915	0.6534	0.670	0.660	0.670	0.640	0.670	1,418,500	0.6534	3.08%
2025-05-22	0.650	0.650	0.660	0.640	0.660	1,599,500	1,034,933	0.6470	0.650	0.650	0.660	0.640	0.660	1,599,500	0.6470	0.00%
2025-05-21	0.650	0.640	0.650	0.640	0.670	3,750,001	2,438,035	0.6501	0.650	0.640	0.650	0.640	0.670	3,750,001	0.6501	-1.52%
2025-05-20	0.660	0.650	0.660	0.650	0.670	2,273,500	1,501,660	0.6605	0.660	0.650	0.660	0.650	0.670	2,273,500	0.6605	-1.49%
2025-05-19	0.670	0.660	0.670	0.650	0.670	1,390,000	916,645	0.6595	0.670	0.660	0.670	0.650	0.670	1,390,000	0.6595	0.00%
2025-05-16	0.670	0.660	0.670	0.650	0.680	2,159,500	1,426,870	0.6607	0.670	0.660	0.670	0.650	0.680	2,159,500	0.6607	-1.47%
2025-05-15	0.680	0.670	0.680	0.670	0.690	924,000	629,621	0.6814	0.680	0.670	0.680	0.670	0.690	924,000	0.6814	-1.45%
2025-05-14	0.690	0.680	0.690	0.660	0.700	4,686,000	3,185,615	0.6798	0.690	0.680	0.690	0.660	0.700	4,686,000	0.6798	-1.43%
2025-05-13	0.700	0.680	0.700	0.670	0.720	2,598,500	1,786,510	0.6875	0.700	0.680	0.700	0.670	0.720	2,598,500	0.6875	0.00%
2025-05-12	0.700	0.700	0.710	0.690	0.710	1,460,000	1,026,250	0.7029	0.700	0.700	0.710	0.690	0.710	1,460,000	0.7029	1.45%
2025-05-09	0.690	0.690	0.700	0.680	0.710	2,374,000	1,639,945	0.6908	0.690	0.690	0.700	0.680	0.710	2,374,000	0.6908	-2.82%
2025-05-08	0.710	0.690	0.710	0.690	0.720	2,363,000	1,658,900	0.7020	0.710	0.690	0.710	0.690	0.720	2,363,000	0.7020	-1.39%
2025-05-07	0.720	0.720	0.730	0.720	0.760	1,482,000	1,092,415	0.7371	0.720	0.720	0.730	0.720	0.760	1,482,000	0.7371	-4.00%
2025-05-06	0.750	0.730	0.750	0.720	0.750	2,011,000	1,470,670	0.7313	0.750	0.730	0.750	0.720	0.750	2,011,000	0.7313	0.00%
2025-05-02	0.750	0.750	0.760	0.720	0.760	1,664,000	1,231,295	0.7400	0.750	0.750	0.760	0.720	0.760	1,664,000	0.7400	2.74%
2025-04-30	0.730	0.730	0.740	0.720	0.750	1,283,000	939,580	0.7323	0.730	0.730	0.740	0.720	0.750	1,283,000	0.7323	-1.35%
2025-04-29	0.740	0.740	0.750	0.690	0.750	3,838,500	2,791,795	0.7273	0.740	0.740	0.750	0.690	0.750	3,838,500	0.7273	7.25%
2025-04-28	0.690	0.690	0.700	0.680	0.700	1,033,500	716,385	0.6932	0.690	0.690	0.700	0.680	0.700	1,033,500	0.6932	-1.43%
2025-04-25	0.700	0.700	0.710	0.690	0.730	2,780,000	1,991,000	0.7162	0.700	0.700	0.710	0.690	0.730	2,780,000	0.7162	2.94%
2025-04-24	0.680	0.680	0.700	0.680	0.710	844,500	585,935	0.6938	0.680	0.680	0.700	0.680	0.710	844,500	0.6938	-2.86%
2025-04-23	0.700	0.690	0.700	0.660	0.710	4,064,500	2,831,620	0.6967	0.700	0.690	0.700	0.660	0.710	4,064,500	0.6967	7.69%
2025-04-22	0.650	0.650	0.670	0.650	0.700	3,567,500	2,403,235	0.6736	0.650	0.650	0.670	0.650	0.700	3,567,500	0.6736	-2.99%
2025-04-17	0.670	0.670	0.690	0.640	0.690	2,341,000	1,537,415	0.6567	0.670	0.670	0.690	0.640	0.690	2,341,000	0.6567	6.35%
2025-04-16	0.630	0.630	0.640	0.620	0.660	6,416,000	4,058,660	0.6326	0.630	0.630	0.640	0.620	0.660	6,416,000	0.6326	-4.55%
2025-04-15	0.660	0.660	0.680	0.660	0.680	1,623,000	1,087,425	0.6700	0.660	0.660	0.680	0.660	0.680	1,623,000	0.6700	-2.94%
2025-04-14	0.680	0.670	0.680	0.670	0.690	1,699,500	1,154,315	0.6792	0.680	0.670	0.680	0.670	0.690	1,699,500	0.6792	3.03%
2025-04-11	0.660	0.660	0.680	0.650	0.690	2,895,000	1,937,430	0.6692	0.660	0.660	0.680	0.650	0.690	2,895,000	0.6692	-2.94%
2025-04-10	0.680	0.680	0.690	0.680	0.720	4,828,500	3,383,573	0.7008	0.680	0.680	0.690	0.680	0.720	4,828,500	0.7008	-1.45%
2025-04-09	0.690	0.680	0.690	0.630	0.690	3,486,000	2,302,900	0.6606	0.690	0.680	0.690	0.630	0.690	3,486,000	0.6606	2.99%
2025-04-08	0.670	0.670	0.680	0.640	0.690	4,109,500	2,772,175	0.6746	0.670	0.670	0.680	0.640	0.690	4,109,500	0.6746	3.08%
2025-04-07	0.650	0.650	0.670	0.640	0.750	11,434,501	7,782,835	0.6806	0.650	0.650	0.670	0.640	0.750	11,434,501	0.6806	-18.75%
2025-04-03	0.800	0.800	0.820	0.780	0.820	1,906,528	1,527,506	0.8012	0.800	0.800	0.820	0.780	0.820	1,906,528	0.8012	-1.23%
2025-04-02	0.810	0.810	0.830	0.810	0.840	1,195,682	980,336	0.8199	0.810	0.810	0.830	0.810	0.840	1,195,682	0.8199	0.00%
2025-04-01	0.810	0.810	0.820	0.800	0.880	2,311,700	1,919,451	0.8303	0.810	0.810	0.820	0.800	0.880	2,311,700	0.8303	-1.22%
2025-03-31	0.820	0.820	0.830	0.810	0.850	3,233,500	2,658,290	0.8221	0.820	0.820	0.830	0.810	0.850	3,233,500	0.8221	-4.65%
2025-03-28	0.860	0.850	0.860	0.840	0.880	3,100,500	2,637,495	0.8507	0.860	0.850	0.860	0.840	0.880	3,100,500	0.8507	-1.15%
2025-03-27	0.870	0.870	0.890	0.860	0.900	1,675,000	1,471,211	0.8783	0.870	0.870	0.890	0.860	0.900	1,675,000	0.8783	-1.14%
2025-03-26	0.880	0.870	0.880	0.850	0.890	2,579,000	2,234,260	0.8663	0.880	0.870	0.880	0.850	0.890	2,579,000	0.8663	1.15%
2025-03-25	0.870	0.870	0.880	0.870	0.900	2,945,000	2,585,895	0.8781	0.870	0.870	0.880	0.870	0.900	2,945,000	0.8781	-4.40%
2025-03-24	0.910	0.890	0.910	0.880	0.910	1,263,000	1,131,765	0.8961	0.910	0.890	0.910	0.880	0.910	1,263,000	0.8961	0.00%
2025-03-21	0.910	0.890	0.910	0.890	0.920	3,176,500	2,872,465	0.9043	0.910	0.890	0.910	0.890	0.920	3,176,500	0.9043	0.00%
2025-03-20	0.910	0.910	0.920	0.910	0.950	2,185,000	2,011,240	0.9205	0.910	0.910	0.920	0.910	0.950	2,185,000	0.9205	-4.21%
2025-03-19	0.950	0.940	0.950	0.930	0.950	1,565,000	1,469,085	0.9387	0.950	0.940	0.950	0.930	0.950	1,565,000	0.9387	0.00%
2025-03-18	0.950	0.950	0.960	0.930	0.990	5,032,000	4,769,045	0.9477	0.950	0.950	0.960	0.930	0.990	5,032,000	0.9477	-3.06%
2025-03-17	0.980	0.970	0.980	0.930	1.000	12,611,000	12,299,220	0.9753	0.980	0.970	0.980	0.930	1.000	12,611,000	0.9753	8.89%
2025-03-14	0.900	0.900	0.910	0.860	0.920	5,822,000	5,256,715	0.9029	0.900	0.900	0.910	0.860	0.920	5,822,000	0.9029	4.65%
2025-03-13	0.860	0.860	0.870	0.850	0.900	5,986,591	5,177,936	0.8649	0.860	0.860	0.870	0.850	0.900	5,986,591	0.8649	-2.27%
2025-03-12	0.880	0.880	0.890	0.870	0.980	16,261,000	14,649,002	0.9009	0.880	0.880	0.890	0.870	0.980	16,261,000	0.9009	-9.28%
2025-03-11	0.970	0.950	0.970	0.890	0.980	6,258,000	5,766,425	0.9214	0.970	0.950	0.970	0.890	0.980	6,258,000	0.9214	2.11%
2025-03-10	0.950	0.930	0.950	0.910	0.970	5,565,000	5,185,245	0.9318	0.950	0.930	0.950	0.910	0.970	5,565,000	0.9318	0.00%
2025-03-07	0.950	0.950	0.970	0.930	1.020	7,130,500	6,983,956	0.9794	0.950	0.950	0.970	0.930	1.020	7,130,500	0.9794	-2.06%
2025-03-06	0.970	0.950	0.970	0.900	0.970	7,359,000	6,879,710	0.9349	0.970	0.950	0.970	0.900	0.970	7,359,000	0.9349	6.59%
2025-03-05	0.910	0.900	0.910	0.870	0.920	4,039,500	3,608,385	0.8933	0.910	0.900	0.910	0.870	0.920	4,039,500	0.8933	2.25%
2025-03-04	0.890	0.890	0.900	0.860	0.900	3,934,800	3,457,722	0.8788	0.890	0.890	0.900	0.860	0.900	3,934,800	0.8788	1.14%
2025-03-03	0.880	0.880	0.890	0.880	0.980	8,954,818	8,150,868	0.9102	0.880	0.880	0.890	0.880	0.980	8,954,818	0.9102	-6.38%
2025-02-28	0.940	0.940	0.960	0.910	1.040	10,307,500	10,074,005	0.9773	0.940	0.940	0.960	0.910	1.040	10,307,500	0.9773	-6.93%
2025-02-27	1.010	1.000	1.010	0.920	1.100	33,624,700	35,058,985	1.0427	1.010	1.000	1.010	0.920	1.100	33,624,700	1.0427	9.78%
2025-02-26	0.920	0.920	0.930	0.870	0.940	5,575,500	5,067,085	0.9088	0.920	0.920	0.930	0.870	0.940	5,575,500	0.9088	5.75%
2025-02-25	0.870	0.870	0.880	0.860	0.900	4,155,000	3,650,020	0.8785	0.870	0.870	0.880	0.860	0.900	4,155,000	0.8785	-4.40%
2025-02-24	0.910	0.910	0.920	0.900	0.950	3,144,000	2,889,370	0.9190	0.910	0.910	0.920	0.900	0.950	3,144,000	0.9190	-2.15%
2025-02-21	0.930	0.930	0.940	0.910	0.960	5,112,000	4,733,655	0.9260	0.930	0.930	0.940	0.910	0.960	5,112,000	0.9260	-1.06%
2025-02-20	0.940	0.940	0.950	0.890	0.980	8,458,500	8,051,605	0.9519	0.940	0.940	0.950	0.890	0.980	8,458,500	0.9519	1.08%
2025-02-19	0.930	0.920	0.930	0.890	0.940	2,854,000	2,626,895	0.9204	0.930	0.920	0.930	0.890	0.940	2,854,000	0.9204	2.20%
2025-02-18	0.910	0.910	0.920	0.900	0.960	5,209,000	4,829,980	0.9272	0.910	0.910	0.920	0.900	0.960	5,209,000	0.9272	-4.21%
2025-02-17	0.950	0.930	0.950	0.920	0.970	4,186,003	3,932,645	0.9395	0.950	0.930	0.950	0.920	0.970	4,186,003	0.9395	0.00%
2025-02-14	0.950	0.940	0.950	0.920	0.960	3,505,500	3,286,210	0.9374	0.950	0.940	0.950	0.920	0.960	3,505,500	0.9374	3.26%
2025-02-13	0.920	0.920	0.930	0.920	0.980	6,807,414	6,493,458	0.9539	0.920	0.920	0.930	0.920	0.980	6,807,414	0.9539	-2.13%
2025-02-12	0.940	0.930	0.940	0.890	0.970	5,146,000	4,785,329	0.9299	0.940	0.930	0.940	0.890	0.970	5,146,000	0.9299	5.62%
2025-02-11	0.890	0.890	0.900	0.890	0.960	3,600,500	3,276,125	0.9099	0.890	0.890	0.900	0.890	0.960	3,600,500	0.9099	-6.32%
2025-02-10	0.950	0.930	0.950	0.890	0.950	5,153,500	4,758,200	0.9233	0.950	0.930	0.950	0.890	0.950	5,153,500	0.9233	6.74%
2025-02-07	0.890	0.890	0.900	0.860	0.920	4,496,000	4,036,674	0.8978	0.890	0.890	0.900	0.860	0.920	4,496,000	0.8978	4.71%
2025-02-06	0.850	0.850	0.860	0.840	0.880	2,250,500	1,926,245	0.8559	0.850	0.850	0.860	0.840	0.880	2,250,500	0.8559	-1.16%
2025-02-05	0.860	0.860	0.870	0.860	0.900	1,659,800	1,451,107	0.8743	0.860	0.860	0.870	0.860	0.900	1,659,800	0.8743	-4.44%
2025-02-04	0.900	0.900	0.910	0.860	0.920	5,630,500	5,038,490	0.8949	0.900	0.900	0.910	0.860	0.920	5,630,500	0.8949	8.43%
2025-02-03	0.830	0.830	0.840	0.810	0.880	2,728,402	2,274,975	0.8338	0.830	0.830	0.840	0.810	0.880	2,728,402	0.8338	-5.68%
2025-01-28	0.880	0.860	0.880	0.840	0.880	871,000	751,715	0.8630	0.880	0.860	0.880	0.840	0.880	871,000	0.8630	4.76%
2025-01-27	0.840	0.840	0.850	0.830	0.880	2,748,500	2,353,464	0.8563	0.840	0.840	0.850	0.830	0.880	2,748,500	0.8563	-1.18%
2025-01-24	0.850	0.850	0.860	0.850	0.870	1,891,000	1,623,685	0.8586	0.850	0.850	0.860	0.850	0.870	1,891,000	0.8586	0.00%
2025-01-23	0.850	0.850	0.860	0.850	0.880	1,575,500	1,353,985	0.8594	0.850	0.850	0.860	0.850	0.880	1,575,500	0.8594	0.00%
2025-01-22	0.850	0.850	0.860	0.840	0.880	1,775,500	1,519,090	0.8556	0.850	0.850	0.860	0.840	0.880	1,775,500	0.8556	-4.49%
2025-01-21	0.890	0.880	0.890	0.880	0.910	1,932,000	1,721,460	0.8910	0.890	0.880	0.890	0.880	0.910	1,932,000	0.8910	0.00%
2025-01-20	0.890	0.890	0.910	0.890	0.920	1,987,000	1,799,790	0.9058	0.890	0.890	0.910	0.890	0.920	1,987,000	0.9058	0.00%
2025-01-17	0.890	0.890	0.900	0.860	0.900	1,311,000	1,158,035	0.8833	0.890	0.890	0.900	0.860	0.900	1,311,000	0.8833	1.14%
2025-01-16	0.880	0.870	0.880	0.850	0.890	2,047,500	1,790,195	0.8743	0.880	0.870	0.880	0.850	0.890	2,047,500	0.8743	3.53%
2025-01-15	0.850	0.850	0.870	0.850	0.870	1,187,000	1,018,185	0.8578	0.850	0.850	0.870	0.850	0.870	1,187,000	0.8578	-2.30%
2025-01-14	0.870	0.870	0.880	0.830	0.880	3,565,500	3,063,590	0.8592	0.870	0.870	0.880	0.830	0.880	3,565,500	0.8592	1.16%
2025-01-13	0.860	0.850	0.860	0.830	0.860	1,637,500	1,375,510	0.8400	0.860	0.850	0.860	0.830	0.860	1,637,500	0.8400	2.38%
2025-01-10	0.840	0.840	0.850	0.840	0.900	3,411,500	2,925,909	0.8577	0.840	0.840	0.850	0.840	0.900	3,411,500	0.8577	-6.67%
2025-01-09	0.900	0.890	0.900	0.870	0.920	2,115,000	1,892,595	0.8948	0.900	0.890	0.900	0.870	0.920	2,115,000	0.8948	3.45%
2025-01-08	0.870	0.870	0.880	0.860	0.930	4,599,500	4,040,960	0.8786	0.870	0.870	0.880	0.860	0.930	4,599,500	0.8786	-6.45%
2025-01-07	0.930	0.930	0.940	0.920	0.980	2,827,500	2,651,897	0.9379	0.930	0.930	0.940	0.920	0.980	2,827,500	0.9379	-4.12%
2025-01-06	0.970	0.960	0.980	0.960	1.010	1,647,500	1,609,572	0.9770	0.970	0.960	0.980	0.960	1.010	1,647,500	0.9770	-3.00%
2025-01-03	1.000	0.980	1.000	0.990	1.010	1,182,000	1,178,866	0.9973	1.000	0.980	1.000	0.990	1.010	1,182,000	0.9973	2.04%
2025-01-02	0.980	0.980	1.000	0.970	1.010	1,193,500	1,178,685	0.9876	0.980	0.980	1.000	0.970	1.010	1,193,500	0.9876	-2.00%
2024-12-31	1.000	1.000	1.010	0.970	1.040	1,863,000	1,882,535	1.0105	1.000	1.000	1.010	0.970	1.040	1,863,000	1.0105	2.04%
2024-12-30	0.980	0.980	0.990	0.960	1.030	2,793,500	2,741,465	0.9814	0.980	0.980	0.990	0.960	1.030	2,793,500	0.9814	-3.92%
2024-12-27	1.020	1.020	1.030	1.000	1.060	3,517,000	3,572,840	1.0159	1.020	1.020	1.030	1.000	1.060	3,517,000	1.0159	-1.92%
2024-12-24	1.040	1.040	1.060	1.040	1.070	1,051,000	1,104,770	1.0512	1.040	1.040	1.060	1.040	1.070	1,051,000	1.0512	-0.95%
2024-12-23	1.050	1.040	1.050	1.040	1.080	1,861,000	1,965,794	1.0563	1.050	1.040	1.050	1.040	1.080	1,861,000	1.0563	-2.78%
2024-12-20	1.080	1.060	1.080	1.050	1.090	2,283,500	2,447,615	1.0719	1.080	1.060	1.080	1.050	1.090	2,283,500	1.0719	2.86%
2024-12-19	1.050	1.050	1.060	1.040	1.080	2,574,000	2,722,230	1.0576	1.050	1.050	1.060	1.040	1.080	2,574,000	1.0576	-4.55%
2024-12-18	1.100	1.100	1.110	1.060	1.100	1,771,000	1,927,764	1.0885	1.100	1.100	1.110	1.060	1.100	1,771,000	1.0885	1.85%
2024-12-17	1.080	1.070	1.080	1.060	1.100	2,744,500	2,959,246	1.0782	1.080	1.070	1.080	1.060	1.100	2,744,500	1.0782	-0.92%
2024-12-16	1.090	1.080	1.090	1.080	1.150	2,822,500	3,111,544	1.1024	1.090	1.080	1.090	1.080	1.150	2,822,500	1.1024	-3.54%
2024-12-13	1.130	1.110	1.130	1.110	1.200	5,858,000	6,674,355	1.1394	1.130	1.110	1.130	1.110	1.200	5,858,000	1.1394	-6.61%
2024-12-12	1.210	1.210	1.220	1.170	1.250	8,845,000	10,730,520	1.2132	1.210	1.210	1.220	1.170	1.250	8,845,000	1.2132	1.68%
2024-12-11	1.190	1.180	1.190	1.150	1.260	9,286,500	11,237,270	1.2101	1.190	1.180	1.190	1.150	1.260	9,286,500	1.2101	5.31%
2024-12-10	1.130	1.130	1.140	1.130	1.330	11,910,500	14,250,077	1.1964	1.130	1.130	1.140	1.130	1.330	11,910,500	1.1964	-8.13%
2024-12-09	1.230	1.220	1.230	1.100	1.240	8,998,000	10,360,365	1.1514	1.230	1.220	1.230	1.100	1.240	8,998,000	1.1514	8.85%
2024-12-06	1.130	1.110	1.130	1.010	1.140	8,996,000	9,900,990	1.1006	1.130	1.110	1.130	1.010	1.140	8,996,000	1.1006	10.78%
2024-12-05	1.020	1.010	1.020	0.980	1.030	3,891,000	3,920,300	1.0075	1.020	1.010	1.020	0.980	1.030	3,891,000	1.0075	0.99%
2024-12-04	1.010	1.010	1.020	0.930	1.050	5,838,000	5,806,795	0.9947	1.010	1.010	1.020	0.930	1.050	5,838,000	0.9947	6.32%
2024-12-03	0.950	0.930	0.950	0.890	0.950	2,434,500	2,246,690	0.9229	0.950	0.930	0.950	0.890	0.950	2,434,500	0.9229	4.40%
2024-12-02	0.910	0.910	0.920	0.850	0.920	4,462,100	4,000,662	0.8966	0.910	0.910	0.920	0.850	0.920	4,462,100	0.8966	7.06%
2024-11-29	0.850	0.850	0.860	0.830	0.890	2,729,500	2,368,480	0.8677	0.850	0.850	0.860	0.830	0.890	2,729,500	0.8677	1.19%
2024-11-28	0.840	0.840	0.850	0.830	0.860	1,782,500	1,491,260	0.8366	0.840	0.840	0.850	0.830	0.860	1,782,500	0.8366	-2.33%
2024-11-27	0.860	0.860	0.870	0.810	0.880	3,059,500	2,599,976	0.8498	0.860	0.860	0.870	0.810	0.880	3,059,500	0.8498	1.18%
2024-11-26	0.850	0.850	0.860	0.840	0.900	3,101,000	2,691,860	0.8681	0.850	0.850	0.860	0.840	0.900	3,101,000	0.8681	-2.30%
2024-11-25	0.870	0.850	0.870	0.840	0.890	1,897,500	1,631,200	0.8597	0.870	0.850	0.870	0.840	0.890	1,897,500	0.8597	2.35%
2024-11-22	0.850	0.850	0.860	0.850	0.950	5,573,454	4,891,287	0.8776	0.850	0.850	0.860	0.850	0.950	5,573,454	0.8776	-7.61%
2024-11-21	0.920	0.920	0.930	0.910	0.970	4,361,500	4,065,875	0.9322	0.920	0.920	0.930	0.910	0.970	4,361,500	0.9322	-7.07%
2024-11-20	0.990	0.980	0.990	0.970	1.000	1,728,000	1,693,905	0.9803	0.990	0.980	0.990	0.970	1.000	1,728,000	0.9803	0.00%
2024-11-19	0.990	0.970	0.990	0.960	1.000	1,765,000	1,724,675	0.9772	0.990	0.970	0.990	0.960	1.000	1,765,000	0.9772	1.02%
2024-11-18	0.980	0.970	0.980	0.970	1.020	2,689,500	2,656,065	0.9876	0.980	0.970	0.980	0.970	1.020	2,689,500	0.9876	-2.97%
2024-11-15	1.010	0.990	1.010	0.990	1.030	2,266,500	2,273,478	1.0031	1.010	0.990	1.010	0.990	1.030	2,266,500	1.0031	2.02%
2024-11-14	0.990	0.990	1.000	0.990	1.030	3,354,000	3,357,150	1.0009	0.990	0.990	1.000	0.990	1.030	3,354,000	1.0009	-2.94%
2024-11-13	1.020	1.020	1.040	0.990	1.050	3,217,465	3,278,786	1.0191	1.020	1.020	1.040	0.990	1.050	3,217,465	1.0191	-1.92%
2024-11-12	1.040	1.040	1.060	1.040	1.140	4,387,000	4,717,265	1.0753	1.040	1.040	1.060	1.040	1.140	4,387,000	1.0753	-5.45%
2024-11-11	1.100	1.100	1.120	1.090	1.140	5,505,963	6,076,703	1.1037	1.100	1.100	1.120	1.090	1.140	5,505,963	1.1037	-4.35%
2024-11-08	1.150	1.150	1.160	1.150	1.250	7,281,500	8,609,505	1.1824	1.150	1.150	1.160	1.150	1.250	7,281,500	1.1824	-4.17%
2024-11-07	1.200	1.190	1.200	1.080	1.200	15,276,500	17,879,669	1.1704	1.200	1.190	1.200	1.080	1.200	15,276,500	1.1704	10.09%
2024-11-06	1.090	1.080	1.090	1.040	1.090	4,971,000	5,304,764	1.0671	1.090	1.080	1.090	1.040	1.090	4,971,000	1.0671	0.00%
2024-11-05	1.090	1.070	1.090	1.030	1.090	4,970,591	5,309,202	1.0681	1.090	1.070	1.090	1.030	1.090	4,970,591	1.0681	4.81%
2024-11-04	1.040	1.040	1.050	1.040	1.100	1,874,645	1,973,065	1.0525	1.040	1.040	1.050	1.040	1.100	1,874,645	1.0525	-2.80%
2024-11-01	1.070	1.070	1.080	0.980	1.130	9,091,500	9,639,760	1.0603	1.070	1.070	1.080	0.980	1.130	9,091,500	1.0603	7.00%
2024-10-31	1.000	1.000	1.020	1.000	1.040	3,956,500	4,006,233	1.0126	1.000	1.000	1.020	1.000	1.040	3,956,500	1.0126	-1.96%
2024-10-30	1.020	1.020	1.030	1.020	1.060	1,571,500	1,617,519	1.0293	1.020	1.020	1.030	1.020	1.060	1,571,500	1.0293	-3.77%
2024-10-29	1.060	1.050	1.060	1.040	1.130	3,791,091	4,057,236	1.0702	1.060	1.050	1.060	1.040	1.130	3,791,091	1.0702	-1.85%
2024-10-28	1.080	1.070	1.080	1.040	1.080	3,418,591	3,643,713	1.0659	1.080	1.070	1.080	1.040	1.080	3,418,591	1.0659	3.85%
2024-10-25	1.040	1.040	1.050	1.040	1.080	2,654,091	2,811,471	1.0593	1.040	1.040	1.050	1.040	1.080	2,654,091	1.0593	0.00%
2024-10-24	1.040	1.040	1.050	1.030	1.070	2,836,091	2,972,947	1.0483	1.040	1.040	1.050	1.030	1.070	2,836,091	1.0483	-2.80%
2024-10-23	1.070	1.070	1.090	1.050	1.120	5,311,591	5,778,054	1.0878	1.070	1.070	1.090	1.050	1.120	5,311,591	1.0878	0.00%
2024-10-22	1.070	1.070	1.080	1.060	1.100	4,741,591	5,126,809	1.0812	1.070	1.070	1.080	1.060	1.100	4,741,591	1.0812	0.94%
2024-10-21	1.060	1.050	1.060	1.030	1.090	4,796,318	5,101,831	1.0637	1.060	1.050	1.060	1.030	1.090	4,796,318	1.0637	0.00%
2024-10-18	1.060	1.050	1.070	0.950	1.070	9,223,000	9,374,975	1.0165	1.060	1.050	1.070	0.950	1.070	9,223,000	1.0165	10.42%
2024-10-17	0.960	0.950	0.960	0.950	1.050	7,760,500	7,733,990	0.9966	0.960	0.950	0.960	0.950	1.050	7,760,500	0.9966	-7.69%
2024-10-16	1.040	1.040	1.060	1.010	1.100	7,927,091	8,332,140	1.0511	1.040	1.040	1.060	1.010	1.100	7,927,091	1.0511	0.97%
2024-10-15	1.030	1.030	1.040	1.010	1.140	12,637,500	13,409,245	1.0611	1.030	1.030	1.040	1.010	1.140	12,637,500	1.0611	-8.85%
2024-10-14	1.130	1.120	1.130	1.120	1.250	13,140,091	15,094,211	1.1487	1.130	1.120	1.130	1.120	1.250	13,140,091	1.1487	-9.60%
2024-10-10	1.250	1.250	1.270	1.180	1.310	13,800,283	17,286,460	1.2526	1.250	1.250	1.270	1.180	1.310	13,800,283	1.2526	6.84%
2024-10-09	1.170	1.170	1.180	1.100	1.350	20,004,500	24,364,350	1.2179	1.170	1.170	1.180	1.100	1.350	20,004,500	1.2179	-2.50%
2024-10-08	1.200	1.200	1.210	1.200	1.660	37,751,500	51,591,984	1.3666	1.200	1.200	1.210	1.200	1.660	37,751,500	1.3666	-28.57%
2024-10-07	1.680	1.670	1.680	1.540	1.700	33,153,505	53,432,375	1.6117	1.680	1.670	1.680	1.540	1.700	33,153,505	1.6117	9.80%
2024-10-04	1.530	1.520	1.530	1.410	1.550	27,419,045	41,256,807	1.5047	1.530	1.520	1.530	1.410	1.550	27,419,045	1.5047	2.00%
2024-10-03	1.500	1.500	1.510	1.400	1.760	34,397,875	52,693,593	1.5319	1.500	1.500	1.510	1.400	1.760	34,397,875	1.5319	-7.98%
2024-10-02	1.630	1.620	1.630	1.460	1.740	61,344,942	98,555,392	1.6066	1.630	1.620	1.630	1.460	1.740	61,344,942	1.6066	5.16%
2024-09-30	1.550	1.550	1.560	1.220	1.560	70,256,000	98,993,485	1.4090	1.550	1.550	1.560	1.220	1.560	70,256,000	1.4090	33.62%
2024-09-27	1.160	1.160	1.170	1.110	1.310	58,695,000	68,755,361	1.1714	1.160	1.160	1.170	1.110	1.310	58,695,000	1.1714	3.57%
2024-09-26	1.120	1.110	1.120	0.830	1.130	51,521,000	53,257,598	1.0337	1.120	1.110	1.120	0.830	1.130	51,521,000	1.0337	36.59%
2024-09-25	0.820	0.820	0.830	0.810	0.870	8,282,500	7,004,010	0.8456	0.820	0.820	0.830	0.810	0.870	8,282,500	0.8456	5.13%
2024-09-24	0.780	0.780	0.790	0.740	0.800	9,115,000	7,043,435	0.7727	0.780	0.780	0.790	0.740	0.800	9,115,000	0.7727	6.85%
2024-09-23	0.730	0.730	0.740	0.720	0.750	4,457,000	3,268,480	0.7333	0.730	0.730	0.740	0.720	0.750	4,457,000	0.7333	2.82%
2024-09-20	0.710	0.700	0.710	0.680	0.820	34,866,500	25,205,027	0.7229	0.710	0.700	0.710	0.680	0.820	34,866,500	0.7229	-11.25%
2024-09-19	0.800	0.800	0.810	0.760	0.840	6,535,000	5,297,495	0.8106	0.800	0.800	0.810	0.760	0.840	6,535,000	0.8106	3.90%
2024-09-17	0.770	0.770	0.780	0.770	0.800	921,500	717,035	0.7781	0.770	0.770	0.780	0.770	0.800	921,500	0.7781	-2.53%
2024-09-16	0.790	0.780	0.790	0.750	0.790	980,500	757,665	0.7727	0.790	0.780	0.790	0.750	0.790	980,500	0.7727	1.28%
2024-09-13	0.780	0.770	0.780	0.750	0.820	3,914,500	3,068,220	0.7838	0.780	0.770	0.780	0.750	0.820	3,914,500	0.7838	2.63%
2024-09-12	0.760	0.760	0.780	0.750	0.810	8,145,500	6,324,645	0.7765	0.760	0.760	0.780	0.750	0.810	8,145,500	0.7765	-6.17%
2024-09-11	0.810	0.800	0.810	0.790	0.840	4,217,221	3,395,890	0.8052	0.810	0.800	0.810	0.790	0.840	4,217,221	0.8052	-1.22%
2024-09-10	0.820	0.810	0.820	0.800	0.880	5,078,591	4,156,409	0.8184	0.820	0.810	0.820	0.800	0.880	5,078,591	0.8184	-8.89%
2024-09-09	0.900	0.890	0.900	0.840	0.920	5,251,500	4,606,745	0.8772	0.900	0.890	0.900	0.840	0.920	5,251,500	0.8772	0.00%
2024-09-05	0.900	0.890	0.900	0.870	0.920	6,430,000	5,705,420	0.8873	0.900	0.890	0.900	0.870	0.920	6,430,000	0.8873	-1.10%
2024-09-04	0.910	0.910	0.920	0.900	0.950	7,129,500	6,597,050	0.9253	0.910	0.910	0.920	0.900	0.950	7,129,500	0.9253	-4.21%
2024-09-03	0.950	0.940	0.950	0.940	0.980	3,695,000	3,532,911	0.9561	0.950	0.940	0.950	0.940	0.980	3,695,000	0.9561	0.00%
2024-09-02	0.950	0.940	0.950	0.950	1.020	4,002,500	3,853,745	0.9628	0.950	0.940	0.950	0.950	1.020	4,002,500	0.9628	-5.94%
2024-08-30	1.010	1.010	1.020	0.960	1.050	5,315,409	5,419,889	1.0197	1.010	1.010	1.020	0.960	1.050	5,315,409	1.0197	3.06%
2024-08-29	0.980	0.970	0.980	0.910	0.990	5,863,409	5,672,724	0.9675	0.980	0.970	0.980	0.910	0.990	5,863,409	0.9675	2.08%
2024-08-28	0.960	0.960	0.970	0.940	0.990	4,004,500	3,871,040	0.9667	0.960	0.960	0.970	0.940	0.990	4,004,500	0.9667	0.00%
2024-08-27	0.960	0.950	0.960	0.910	0.970	5,551,000	5,201,250	0.9370	0.960	0.950	0.960	0.910	0.970	5,551,000	0.9370	-1.03%
2024-08-26	0.970	0.960	0.970	0.940	0.980	3,196,000	3,063,795	0.9586	0.970	0.960	0.970	0.940	0.980	3,196,000	0.9586	2.11%
2024-08-23	0.950	0.950	0.960	0.930	0.970	1,892,000	1,792,360	0.9473	0.950	0.950	0.960	0.930	0.970	1,892,000	0.9473	-1.04%
2024-08-22	0.960	0.950	0.960	0.920	0.960	3,870,000	3,649,040	0.9429	0.960	0.950	0.960	0.920	0.960	3,870,000	0.9429	3.23%
2024-08-21	0.930	0.920	0.930	0.900	0.940	3,862,500	3,563,750	0.9227	0.930	0.920	0.930	0.900	0.940	3,862,500	0.9227	2.20%
2024-08-20	0.910	0.900	0.910	0.900	1.020	22,309,000	20,654,630	0.9258	0.910	0.900	0.910	0.900	1.020	22,309,000	0.9258	-9.00%
2024-08-19	1.000	1.000	1.010	1.000	1.060	8,020,000	8,197,145	1.0221	1.000	1.000	1.010	1.000	1.060	8,020,000	1.0221	-1.96%
2024-08-16	1.020	1.010	1.020	1.010	1.030	3,763,000	3,847,355	1.0224	1.020	1.010	1.020	1.010	1.030	3,763,000	1.0224	0.00%
2024-08-15	1.020	1.020	1.030	1.010	1.060	4,050,200	4,171,742	1.0300	1.020	1.020	1.030	1.010	1.060	4,050,200	1.0300	-1.92%
2024-08-14	1.040	1.030	1.040	1.020	1.060	3,095,000	3,210,015	1.0372	1.040	1.030	1.040	1.020	1.060	3,095,000	1.0372	0.97%
2024-08-13	1.030	1.020	1.030	1.000	1.050	5,660,500	5,797,480	1.0242	1.030	1.020	1.030	1.000	1.050	5,660,500	1.0242	-0.96%
2024-08-12	1.040	1.030	1.040	1.030	1.060	3,004,500	3,134,405	1.0432	1.040	1.030	1.040	1.030	1.060	3,004,500	1.0432	-1.89%
2024-08-09	1.060	1.050	1.060	1.050	1.100	5,722,727	6,125,527	1.0704	1.060	1.050	1.060	1.050	1.100	5,722,727	1.0704	0.00%
2024-08-08	1.060	1.050	1.060	1.020	1.090	10,031,183	10,568,410	1.0536	1.060	1.050	1.060	1.020	1.090	10,031,183	1.0536	-3.64%
2024-08-07	1.100	1.090	1.100	1.100	1.120	5,466,319	6,070,022	1.1104	1.100	1.090	1.100	1.100	1.120	5,466,319	1.1104	-0.90%
2024-08-06	1.110	1.110	1.120	1.090	1.160	8,942,000	9,959,185	1.1138	1.110	1.110	1.120	1.090	1.160	8,942,000	1.1138	-0.89%
2024-08-05	1.120	1.110	1.120	1.090	1.190	8,384,500	9,540,047	1.1378	1.120	1.110	1.120	1.090	1.190	8,384,500	1.1378	-8.20%
2024-08-02	1.220	1.210	1.220	1.200	1.260	2,767,500	3,378,180	1.2207	1.220	1.210	1.220	1.200	1.260	2,767,500	1.2207	-3.17%
2024-08-01	1.260	1.250	1.260	1.250	1.290	1,537,000	1,947,490	1.2671	1.260	1.250	1.260	1.250	1.290	1,537,000	1.2671	-1.56%
2024-07-31	1.280	1.280	1.290	1.210	1.290	4,822,500	6,059,475	1.2565	1.280	1.280	1.290	1.210	1.290	4,822,500	1.2565	5.79%
2024-07-30	1.210	1.200	1.210	1.200	1.250	2,202,000	2,705,512	1.2287	1.210	1.200	1.210	1.200	1.250	2,202,000	1.2287	-3.20%
2024-07-29	1.250	1.250	1.260	1.240	1.270	1,417,000	1,779,330	1.2557	1.250	1.250	1.260	1.240	1.270	1,417,000	1.2557	0.81%
2024-07-26	1.240	1.240	1.250	1.210	1.260	1,327,500	1,647,000	1.2407	1.240	1.240	1.250	1.210	1.260	1,327,500	1.2407	1.64%
2024-07-25	1.220	1.210	1.220	1.190	1.250	5,721,500	6,946,793	1.2142	1.220	1.210	1.220	1.190	1.250	5,721,500	1.2142	-0.81%
2024-07-24	1.230	1.220	1.230	1.220	1.270	3,272,500	4,042,700	1.2354	1.230	1.220	1.230	1.220	1.270	3,272,500	1.2354	-0.81%
2024-07-23	1.240	1.240	1.250	1.240	1.300	3,877,500	4,913,830	1.2673	1.240	1.240	1.250	1.240	1.300	3,877,500	1.2673	-4.62%
2024-07-22	1.300	1.300	1.310	1.270	1.350	7,604,500	9,919,990	1.3045	1.300	1.300	1.310	1.270	1.350	7,604,500	1.3045	-3.70%
2024-07-19	1.350	1.350	1.360	1.350	1.410	2,587,000	3,561,715	1.3768	1.350	1.350	1.360	1.350	1.410	2,587,000	1.3768	-4.26%
2024-07-18	1.410	1.390	1.410	1.350	1.410	2,194,500	3,036,652	1.3838	1.410	1.390	1.410	1.350	1.410	2,194,500	1.3838	1.44%
2024-07-17	1.390	1.380	1.390	1.370	1.410	2,354,000	3,281,182	1.3939	1.390	1.380	1.390	1.370	1.410	2,354,000	1.3939	0.72%
2024-07-16	1.380	1.380	1.390	1.340	1.420	2,901,000	3,958,910	1.3647	1.380	1.380	1.390	1.340	1.420	2,901,000	1.3647	0.73%
2024-07-15	1.370	1.360	1.370	1.350	1.420	2,898,500	3,995,753	1.3786	1.370	1.360	1.370	1.350	1.420	2,898,500	1.3786	-3.52%
2024-07-12	1.420	1.420	1.430	1.360	1.440	4,141,000	5,864,785	1.4163	1.420	1.420	1.430	1.360	1.440	4,141,000	1.4163	4.41%
2024-07-11	1.360	1.360	1.370	1.330	1.370	3,072,500	4,168,830	1.3568	1.360	1.360	1.370	1.330	1.370	3,072,500	1.3568	3.03%
2024-07-10	1.320	1.310	1.320	1.310	1.390	7,133,000	9,481,614	1.3293	1.320	1.310	1.320	1.310	1.390	7,133,000	1.3293	-2.94%
2024-07-09	1.360	1.360	1.370	1.350	1.420	4,652,000	6,391,458	1.3739	1.360	1.360	1.370	1.350	1.420	4,652,000	1.3739	-1.45%
2024-07-08	1.380	1.360	1.380	1.350	1.440	5,335,550	7,363,807	1.3801	1.380	1.360	1.380	1.350	1.440	5,335,550	1.3801	-4.83%
2024-07-05	1.450	1.450	1.460	1.410	1.470	1,591,500	2,303,747	1.4475	1.450	1.450	1.460	1.410	1.470	1,591,500	1.4475	0.00%
2024-07-04	1.450	1.440	1.450	1.420	1.510	7,032,500	10,252,595	1.4579	1.450	1.440	1.450	1.420	1.510	7,032,500	1.4579	-2.68%
2024-07-03	1.490	1.480	1.490	1.390	1.500	5,804,000	8,552,725	1.4736	1.490	1.480	1.490	1.390	1.500	5,804,000	1.4736	6.43%
2024-07-02	1.400	1.390	1.400	1.370	1.460	5,152,000	7,281,720	1.4134	1.400	1.390	1.400	1.370	1.460	5,152,000	1.4134	2.19%
2024-06-28	1.370	1.370	1.380	1.360	1.430	3,815,500	5,310,585	1.3918	1.370	1.370	1.380	1.360	1.430	3,815,500	1.3918	-2.84%
2024-06-27	1.410	1.410	1.420	1.410	1.480	4,691,000	6,730,415	1.4348	1.410	1.410	1.420	1.410	1.480	4,691,000	1.4348	-4.08%
2024-06-26	1.470	1.470	1.480	1.460	1.480	1,951,500	2,868,770	1.4700	1.470	1.470	1.480	1.460	1.480	1,951,500	1.4700	0.00%
2024-06-25	1.470	1.470	1.480	1.440	1.520	3,885,000	5,774,296	1.4863	1.470	1.470	1.480	1.440	1.520	3,885,000	1.4863	0.68%
2024-06-24	1.460	1.450	1.460	1.430	1.540	5,363,500	7,792,029	1.4528	1.460	1.450	1.460	1.430	1.540	5,363,500	1.4528	-2.01%
2024-06-21	1.490	1.480	1.490	1.480	1.520	3,674,884	5,490,501	1.4941	1.490	1.480	1.490	1.480	1.520	3,674,884	1.4941	0.00%
2024-06-20	1.490	1.490	1.500	1.490	1.570	5,243,500	7,926,935	1.5118	1.490	1.490	1.500	1.490	1.570	5,243,500	1.5118	-4.49%
2024-06-19	1.560	1.550	1.560	1.530	1.570	2,729,000	4,237,617	1.5528	1.560	1.550	1.560	1.530	1.570	2,729,000	1.5528	1.96%
2024-06-18	1.530	1.520	1.530	1.510	1.560	7,857,000	12,025,445	1.5305	1.530	1.520	1.530	1.510	1.560	7,857,000	1.5305	-0.65%
2024-06-17	1.540	1.530	1.540	1.530	1.580	6,136,900	9,477,737	1.5444	1.540	1.530	1.540	1.530	1.580	6,136,900	1.5444	-1.91%
2024-06-14	1.570	1.570	1.580	1.540	1.650	13,227,727	20,990,230	1.5868	1.570	1.570	1.580	1.540	1.650	13,227,727	1.5868	-4.85%
2024-06-13	1.650	1.650	1.660	1.640	1.680	2,429,500	4,029,644	1.6586	1.650	1.650	1.660	1.640	1.680	2,429,500	1.6586	0.61%
2024-06-12	1.640	1.640	1.650	1.630	1.680	3,829,591	6,303,276	1.6459	1.640	1.640	1.650	1.630	1.680	3,829,591	1.6459	-1.80%
2024-06-11	1.670	1.670	1.680	1.630	1.690	5,679,091	9,443,964	1.6629	1.670	1.670	1.680	1.630	1.690	5,679,091	1.6629	-2.34%
2024-06-07	1.710	1.710	1.720	1.700	1.770	2,612,500	4,510,535	1.7265	1.710	1.710	1.720	1.700	1.770	2,612,500	1.7265	-1.16%
2024-06-06	1.730	1.720	1.730	1.710	1.830	7,310,500	12,695,705	1.7366	1.730	1.720	1.730	1.710	1.830	7,310,500	1.7366	-3.35%
2024-06-05	1.790	1.790	1.800	1.790	1.860	3,436,000	6,253,853	1.8201	1.790	1.790	1.800	1.790	1.860	3,436,000	1.8201	-3.24%
2024-06-04	1.850	1.840	1.850	1.800	1.870	4,210,000	7,758,770	1.8429	1.850	1.840	1.850	1.800	1.870	4,210,000	1.8429	2.21%
2024-06-03	1.810	1.810	1.820	1.770	1.860	5,014,000	9,102,180	1.8154	1.810	1.810	1.820	1.770	1.860	5,014,000	1.8154	0.56%
2024-05-31	1.800	1.800	1.810	1.800	1.930	5,854,000	10,870,895	1.8570	1.800	1.800	1.810	1.800	1.930	5,854,000	1.8570	-2.70%
2024-05-30	1.850	1.850	1.860	1.850	1.930	3,823,000	7,207,695	1.8854	1.850	1.850	1.860	1.850	1.930	3,823,000	1.8854	-2.12%
2024-05-29	1.890	1.890	1.900	1.880	1.990	7,868,500	15,049,486	1.9126	1.890	1.890	1.900	1.880	1.990	7,868,500	1.9126	-3.57%
2024-05-28	1.990	1.980	1.990	1.940	2.030	4,738,000	9,405,702	1.9852	1.960	1.950	1.960	1.911	1.999	4,810,766	1.9551	-0.50%
2024-05-27	2.000	2.000	2.010	1.900	2.030	6,419,400	12,579,055	1.9595	1.970	1.970	1.980	1.871	1.999	6,517,989	1.9299	1.52%
2024-05-24	1.970	1.970	1.980	1.960	2.070	7,198,591	14,428,097	2.0043	1.940	1.940	1.950	1.930	2.039	7,309,146	1.9740	-4.83%
2024-05-23	2.070	2.070	2.080	2.020	2.110	6,183,000	12,803,420	2.0707	2.039	2.039	2.049	1.989	2.078	6,277,958	2.0394	0.00%
2024-05-22	2.070	2.070	2.080	2.050	2.130	6,952,500	14,517,525	2.0881	2.039	2.039	2.049	2.019	2.098	7,059,276	2.0565	-0.96%
2024-05-21	2.090	2.090	2.100	2.070	2.230	16,263,000	34,634,155	2.1296	2.058	2.058	2.068	2.039	2.196	16,512,766	2.0974	-6.70%
2024-05-20	2.240	2.240	2.250	2.150	2.280	15,108,000	33,639,830	2.2266	2.206	2.206	2.216	2.117	2.246	15,340,028	2.1929	2.75%
2024-05-17	2.180	2.170	2.180	2.150	2.300	20,999,100	46,396,942	2.2095	2.147	2.137	2.147	2.117	2.265	21,321,603	2.1761	-2.68%
2024-05-16	2.240	2.240	2.250	2.160	2.340	24,412,000	54,808,885	2.2452	2.206	2.206	2.216	2.127	2.305	24,786,918	2.2112	4.19%
2024-05-14	2.150	2.150	2.160	2.130	2.340	19,731,500	43,646,105	2.2120	2.117	2.117	2.127	2.098	2.305	20,034,535	2.1785	-3.59%
2024-05-13	2.230	2.230	2.240	2.070	2.280	34,012,000	74,628,752	2.1942	2.196	2.196	2.206	2.039	2.246	34,534,354	2.1610	3.24%
2024-05-10	2.160	2.150	2.160	1.830	2.300	74,783,500	161,089,465	2.1541	2.127	2.117	2.127	1.802	2.265	75,932,019	2.1215	19.34%
2024-05-09	1.810	1.810	1.820	1.740	1.820	4,322,500	7,734,960	1.7895	1.783	1.783	1.792	1.714	1.792	4,388,885	1.7624	5.23%
2024-05-08	1.720	1.720	1.730	1.710	1.820	5,494,500	9,569,975	1.7417	1.694	1.694	1.704	1.684	1.792	5,578,884	1.7154	-4.44%
2024-05-07	1.800	1.790	1.800	1.790	1.870	4,461,500	8,100,347	1.8156	1.773	1.763	1.773	1.763	1.842	4,530,019	1.7881	-2.17%
2024-05-06	1.840	1.840	1.850	1.800	1.890	6,412,000	11,879,920	1.8528	1.812	1.812	1.822	1.773	1.861	6,510,475	1.8247	-1.08%
2024-05-03	1.860	1.850	1.860	1.820	1.950	2,039,000	3,791,156	1.8593	1.832	1.822	1.832	1.792	1.921	2,070,315	1.8312	-2.11%
2024-05-02	1.900	1.890	1.900	1.790	1.900	3,969,000	7,394,405	1.8630	1.871	1.861	1.871	1.763	1.871	4,029,956	1.8349	4.40%
2024-04-30	1.820	1.820	1.830	1.760	1.860	8,043,500	14,541,526	1.8079	1.792	1.792	1.802	1.733	1.832	8,167,031	1.7805	0.55%
2024-04-29	1.810	1.800	1.810	1.730	1.850	7,910,500	14,246,735	1.8010	1.783	1.773	1.783	1.704	1.822	8,031,989	1.7737	2.84%
2024-04-26	1.760	1.760	1.770	1.670	1.780	7,917,000	13,774,072	1.7398	1.733	1.733	1.743	1.645	1.753	8,038,589	1.7135	5.39%
2024-04-25	1.670	1.660	1.670	1.600	1.670	4,109,500	6,761,631	1.6454	1.645	1.635	1.645	1.576	1.645	4,172,613	1.6205	3.73%
2024-04-24	1.610	1.610	1.620	1.570	1.630	3,843,000	6,122,735	1.5932	1.586	1.586	1.595	1.546	1.605	3,902,021	1.5691	0.00%
2024-04-23	1.610	1.610	1.620	1.590	1.650	3,264,000	5,288,825	1.6204	1.586	1.586	1.595	1.566	1.625	3,314,128	1.5958	1.26%
2024-04-22	1.590	1.590	1.600	1.590	1.660	1,341,152	2,162,783	1.6126	1.566	1.566	1.576	1.566	1.635	1,361,749	1.5882	-1.24%
2024-04-19	1.610	1.600	1.610	1.570	1.630	3,894,000	6,204,222	1.5933	1.586	1.576	1.586	1.546	1.605	3,953,804	1.5692	-1.23%
2024-04-18	1.630	1.620	1.630	1.580	1.670	4,359,500	7,123,308	1.6340	1.605	1.595	1.605	1.556	1.645	4,426,453	1.6093	3.16%
2024-04-17	1.580	1.570	1.580	1.530	1.630	6,256,500	9,832,833	1.5716	1.556	1.546	1.556	1.507	1.605	6,352,587	1.5478	3.95%
2024-04-16	1.520	1.520	1.540	1.520	1.610	6,074,000	9,532,467	1.5694	1.497	1.497	1.517	1.497	1.586	6,167,284	1.5457	-4.40%
2024-04-15	1.590	1.580	1.590	1.550	1.610	5,537,000	8,758,342	1.5818	1.566	1.556	1.566	1.527	1.586	5,622,037	1.5579	-0.62%
2024-04-12	1.600	1.600	1.610	1.600	1.700	5,468,500	8,924,401	1.6320	1.576	1.576	1.586	1.576	1.674	5,552,485	1.6073	-4.76%
2024-04-11	1.680	1.680	1.690	1.650	1.720	4,072,000	6,882,260	1.6901	1.655	1.655	1.664	1.625	1.694	4,134,537	1.6646	-1.75%
2024-04-10	1.710	1.700	1.710	1.660	1.720	5,819,500	9,848,345	1.6923	1.684	1.674	1.684	1.635	1.694	5,908,875	1.6667	0.59%
2024-04-09	1.700	1.700	1.710	1.630	1.730	9,224,500	15,609,495	1.6922	1.674	1.674	1.684	1.605	1.704	9,366,169	1.6666	4.29%
2024-04-08	1.630	1.630	1.640	1.590	1.690	9,780,000	16,155,960	1.6519	1.605	1.605	1.615	1.566	1.664	9,930,201	1.6270	0.00%
2024-04-05	1.630	1.630	1.650	1.530	1.670	5,037,500	8,159,581	1.6198	1.605	1.605	1.625	1.507	1.645	5,114,866	1.5953	1.24%
2024-04-03	1.610	1.610	1.620	1.550	1.630	6,560,500	10,478,859	1.5973	1.586	1.586	1.595	1.527	1.605	6,661,256	1.5731	-1.83%
2024-04-02	1.640	1.630	1.640	1.590	1.650	6,871,500	11,148,335	1.6224	1.615	1.605	1.615	1.566	1.625	6,977,032	1.5979	3.14%
2024-03-28	1.590	1.590	1.620	1.470	1.650	12,059,000	19,315,561	1.6018	1.566	1.566	1.595	1.448	1.625	12,244,201	1.5775	3.92%
2024-03-27	1.530	1.530	1.540	1.530	1.600	7,298,500	11,312,760	1.5500	1.507	1.507	1.517	1.507	1.576	7,410,590	1.5266	-2.55%
2024-03-26	1.570	1.560	1.570	1.560	1.610	6,661,500	10,520,395	1.5793	1.546	1.536	1.546	1.536	1.586	6,763,807	1.5554	-0.63%
2024-03-25	1.580	1.570	1.580	1.570	1.670	6,320,000	10,093,255	1.5970	1.556	1.546	1.556	1.546	1.645	6,417,062	1.5729	-3.66%
2024-03-22	1.640	1.640	1.650	1.580	1.710	11,553,000	18,880,600	1.6343	1.615	1.615	1.625	1.556	1.684	11,730,430	1.6095	-4.09%
2024-03-21	1.710	1.710	1.720	1.700	1.780	5,289,000	9,143,131	1.7287	1.684	1.684	1.694	1.674	1.753	5,370,228	1.7026	0.59%
2024-03-20	1.700	1.690	1.700	1.660	1.770	8,689,000	14,742,585	1.6967	1.674	1.664	1.674	1.635	1.743	8,822,445	1.6710	-3.95%
2024-03-19	1.770	1.750	1.770	1.740	1.810	4,595,500	8,112,700	1.7654	1.743	1.724	1.743	1.714	1.783	4,666,077	1.7387	-2.21%
2024-03-18	1.810	1.790	1.810	1.750	1.830	5,801,000	10,365,910	1.7869	1.783	1.763	1.783	1.724	1.802	5,890,091	1.7599	1.12%
2024-03-15	1.790	1.790	1.800	1.750	1.830	9,745,824	17,326,716	1.7779	1.763	1.763	1.773	1.724	1.802	9,895,500	1.7510	-2.19%
2024-03-14	1.830	1.820	1.830	1.700	1.910	16,218,500	29,791,394	1.8369	1.802	1.792	1.802	1.674	1.881	16,467,583	1.8091	4.57%
2024-03-13	1.750	1.750	1.760	1.710	1.820	15,703,000	27,656,081	1.7612	1.724	1.724	1.733	1.684	1.792	15,944,166	1.7346	1.16%
2024-03-12	1.730	1.720	1.730	1.560	1.790	41,121,807	69,218,613	1.6833	1.704	1.694	1.704	1.536	1.763	41,753,353	1.6578	11.61%
2024-03-11	1.550	1.550	1.560	1.480	1.660	44,282,000	68,578,825	1.5487	1.527	1.527	1.536	1.458	1.635	44,962,080	1.5253	-12.92%
2024-03-08	1.780	1.780	1.790	1.750	1.860	10,268,500	18,612,153	1.8125	1.753	1.753	1.763	1.724	1.832	10,426,203	1.7851	2.30%
2024-03-07	1.740	1.740	1.750	1.740	1.820	7,139,500	12,593,460	1.7639	1.714	1.714	1.724	1.714	1.792	7,249,148	1.7372	-3.87%
2024-03-06	1.810	1.810	1.830	1.750	1.860	8,506,000	15,336,441	1.8030	1.783	1.783	1.802	1.724	1.832	8,636,635	1.7757	2.26%
2024-03-05	1.770	1.770	1.780	1.770	1.870	10,145,500	18,482,205	1.8217	1.743	1.743	1.753	1.743	1.842	10,301,314	1.7942	-6.35%
2024-03-04	1.890	1.880	1.890	1.860	1.960	7,544,000	14,359,141	1.9034	1.861	1.852	1.861	1.832	1.930	7,659,860	1.8746	-3.57%
2024-03-01	1.960	1.950	1.960	1.910	2.000	7,760,440	15,040,675	1.9381	1.930	1.921	1.930	1.881	1.970	7,879,624	1.9088	0.51%
2024-02-29	1.950	1.950	1.960	1.920	2.040	28,901,040	56,762,895	1.9640	1.921	1.921	1.930	1.891	2.009	29,344,900	1.9343	1.56%
2024-02-28	1.920	1.920	1.930	1.920	2.050	10,496,500	20,824,973	1.9840	1.891	1.891	1.901	1.891	2.019	10,657,704	1.9540	-4.00%
2024-02-27	2.000	1.990	2.000	1.900	2.010	9,904,500	19,396,232	1.9583	1.970	1.960	1.970	1.871	1.980	10,056,613	1.9287	1.52%
2024-02-26	1.970	1.960	1.970	1.950	2.060	14,555,000	29,087,228	1.9984	1.940	1.930	1.940	1.921	2.029	14,778,535	1.9682	0.51%
2024-02-23	1.960	1.960	1.970	1.930	2.050	15,026,580	29,615,257	1.9709	1.930	1.930	1.940	1.901	2.019	15,257,357	1.9410	1.03%
2024-02-22	1.940	1.930	1.940	1.840	1.950	10,435,500	19,733,995	1.8910	1.911	1.901	1.911	1.812	1.921	10,595,768	1.8624	3.19%
2024-02-21	1.880	1.870	1.880	1.740	1.910	10,231,100	19,042,368	1.8612	1.852	1.842	1.852	1.714	1.881	10,388,228	1.8331	4.44%
2024-02-20	1.800	1.800	1.810	1.770	1.860	7,574,500	13,685,615	1.8068	1.773	1.773	1.783	1.743	1.832	7,690,829	1.7795	-3.74%
2024-02-19	1.870	1.860	1.870	1.840	1.960	7,725,500	14,470,274	1.8731	1.842	1.832	1.842	1.812	1.930	7,844,148	1.8447	-3.11%
2024-02-16	1.930	1.930	1.940	1.800	1.970	10,145,000	19,313,493	1.9037	1.901	1.901	1.911	1.773	1.940	10,300,806	1.8749	5.46%
2024-02-15	1.830	1.820	1.830	1.770	1.860	7,124,000	12,881,507	1.8082	1.802	1.792	1.802	1.743	1.832	7,233,410	1.7808	0.00%
2024-02-14	1.830	1.810	1.830	1.720	1.860	3,893,500	6,939,470	1.7823	1.802	1.783	1.802	1.694	1.832	3,953,296	1.7554	-1.61%
2024-02-09	1.860	1.840	1.860	1.810	1.900	2,114,000	3,877,667	1.8343	1.832	1.812	1.832	1.783	1.871	2,146,467	1.8065	-2.11%
2024-02-08	1.900	1.900	1.910	1.830	1.920	7,844,500	14,708,422	1.8750	1.871	1.871	1.881	1.802	1.891	7,964,975	1.8466	2.15%
2024-02-07	1.860	1.850	1.860	1.850	2.020	11,679,500	22,563,321	1.9319	1.832	1.822	1.832	1.822	1.989	11,858,873	1.9027	-1.06%
2024-02-06	1.880	1.880	1.890	1.720	1.960	23,033,000	42,794,694	1.8580	1.852	1.852	1.861	1.694	1.930	23,386,739	1.8299	9.94%
2024-02-05	1.710	1.710	1.720	1.710	1.830	15,374,000	27,116,885	1.7638	1.684	1.684	1.694	1.684	1.802	15,610,113	1.7371	-5.00%
2024-02-02	1.800	1.800	1.810	1.740	2.000	22,644,500	41,612,350	1.8376	1.773	1.773	1.783	1.714	1.970	22,992,273	1.8098	-5.76%
2024-02-01	1.910	1.910	1.920	1.860	2.010	16,825,000	32,900,569	1.9555	1.881	1.881	1.891	1.832	1.980	17,083,397	1.9259	-3.54%
2024-01-31	1.980	1.970	1.980	1.960	2.070	5,945,000	11,860,260	1.9950	1.950	1.940	1.950	1.930	2.039	6,036,303	1.9648	-3.88%
2024-01-30	2.060	2.050	2.060	2.050	2.130	3,583,000	7,483,521	2.0886	2.029	2.019	2.029	2.019	2.098	3,638,027	2.0570	-3.29%
2024-01-29	2.130	2.130	2.150	2.130	2.230	3,265,500	7,113,090	2.1783	2.098	2.098	2.117	2.098	2.196	3,315,651	2.1453	-1.39%
2024-01-26	2.160	2.150	2.160	2.150	2.280	6,737,000	14,886,540	2.2097	2.127	2.117	2.127	2.117	2.246	6,840,466	2.1762	-4.00%
2024-01-25	2.250	2.250	2.260	2.200	2.280	4,403,500	9,888,787	2.2457	2.216	2.216	2.226	2.167	2.246	4,471,129	2.2117	-1.32%
2024-01-24	2.280	2.270	2.280	2.160	2.300	7,707,500	17,231,940	2.2357	2.246	2.236	2.246	2.127	2.265	7,825,871	2.2019	6.54%
2024-01-23	2.140	2.130	2.140	2.030	2.200	5,302,000	11,393,325	2.1489	2.108	2.098	2.108	1.999	2.167	5,383,428	2.1164	2.88%
2024-01-22	2.080	2.070	2.080	2.030	2.280	8,891,500	18,603,789	2.0923	2.049	2.039	2.049	1.999	2.246	9,028,055	2.0607	-6.31%
2024-01-19	2.220	2.220	2.230	2.200	2.270	3,422,000	7,638,590	2.2322	2.186	2.186	2.196	2.167	2.236	3,474,555	2.1984	-0.89%
2024-01-18	2.240	2.230	2.240	2.150	2.260	6,097,500	13,523,250	2.2178	2.206	2.196	2.206	2.117	2.226	6,191,145	2.1843	3.23%
2024-01-17	2.170	2.170	2.190	2.160	2.270	8,880,000	19,672,718	2.2154	2.137	2.137	2.157	2.127	2.236	9,016,378	2.1819	-6.06%
2024-01-16	2.310	2.290	2.310	2.250	2.370	4,367,500	10,030,074	2.2965	2.275	2.255	2.275	2.216	2.334	4,434,576	2.2618	-1.70%
2024-01-15	2.350	2.340	2.350	2.230	2.400	4,320,500	10,057,136	2.3278	2.314	2.305	2.314	2.196	2.364	4,386,854	2.2926	2.62%
2024-01-12	2.290	2.280	2.290	2.270	2.410	4,960,000	11,614,199	2.3416	2.255	2.246	2.255	2.236	2.374	5,036,175	2.3062	-0.43%
2024-01-11	2.300	2.290	2.300	2.270	2.360	4,075,500	9,394,020	2.3050	2.265	2.255	2.265	2.236	2.324	4,138,091	2.2701	-0.43%
2024-01-10	2.310	2.310	2.320	2.210	2.370	6,186,000	14,307,467	2.3129	2.275	2.275	2.285	2.177	2.334	6,281,004	2.2779	3.12%
2024-01-09	2.240	2.240	2.250	2.220	2.320	2,837,500	6,455,387	2.2750	2.206	2.206	2.216	2.186	2.285	2,881,078	2.2406	0.45%
2024-01-08	2.230	2.220	2.230	2.210	2.310	4,800,500	10,755,939	2.2406	2.196	2.186	2.196	2.177	2.275	4,874,226	2.2067	-3.46%
2024-01-05	2.310	2.310	2.320	2.300	2.400	3,712,700	8,678,135	2.3374	2.275	2.275	2.285	2.265	2.364	3,769,719	2.3021	-1.70%
2024-01-04	2.350	2.340	2.350	2.320	2.380	4,764,500	11,181,691	2.3469	2.314	2.305	2.314	2.285	2.344	4,837,673	2.3114	-1.67%
2024-01-03	2.390	2.380	2.390	2.350	2.410	2,188,500	5,209,965	2.3806	2.354	2.344	2.354	2.314	2.374	2,222,111	2.3446	-0.83%
2024-01-02	2.410	2.390	2.410	2.390	2.520	2,512,500	6,071,555	2.4165	2.374	2.354	2.374	2.354	2.482	2,551,087	2.3800	-2.03%
2023-12-29	2.460	2.460	2.470	2.410	2.500	3,728,000	9,171,805	2.4602	2.423	2.423	2.433	2.374	2.462	3,785,254	2.4230	0.41%
2023-12-28	2.450	2.440	2.450	2.310	2.480	5,910,000	14,316,430	2.4224	2.413	2.403	2.413	2.275	2.442	6,000,765	2.3858	6.06%
2023-12-27	2.310	2.300	2.310	2.240	2.370	3,546,500	8,112,540	2.2875	2.275	2.265	2.275	2.206	2.334	3,600,967	2.2529	0.43%
2023-12-22	2.300	2.300	2.310	2.290	2.410	5,260,000	12,204,100	2.3202	2.265	2.265	2.275	2.255	2.374	5,340,783	2.2851	-1.71%
2023-12-21	2.340	2.340	2.350	2.230	2.370	6,355,500	14,688,132	2.3111	2.305	2.305	2.314	2.196	2.334	6,453,107	2.2761	1.30%
2023-12-20	2.310	2.310	2.320	2.270	2.370	6,940,500	16,125,305	2.3234	2.275	2.275	2.285	2.236	2.334	7,047,092	2.2882	0.43%
2023-12-19	2.300	2.300	2.310	2.230	2.510	21,324,000	49,369,575	2.3152	2.265	2.265	2.275	2.196	2.472	21,651,492	2.2802	-8.37%
2023-12-18	2.510	2.510	2.520	2.500	2.620	4,391,000	11,142,240	2.5375	2.472	2.472	2.482	2.462	2.580	4,458,437	2.4991	-4.20%
2023-12-15	2.620	2.600	2.620	2.540	2.650	6,642,000	17,337,170	2.6102	2.580	2.561	2.580	2.502	2.610	6,744,007	2.5708	3.97%
2023-12-14	2.520	2.510	2.520	2.500	2.650	4,846,000	12,461,810	2.5716	2.482	2.472	2.482	2.462	2.610	4,920,425	2.5327	0.00%
2023-12-13	2.520	2.520	2.540	2.500	2.630	5,861,000	14,887,545	2.5401	2.482	2.482	2.502	2.462	2.590	5,951,013	2.5017	-3.82%
2023-12-12	2.620	2.620	2.630	2.560	2.660	3,582,000	9,410,885	2.6273	2.580	2.580	2.590	2.521	2.620	3,637,012	2.5875	1.16%
2023-12-11	2.590	2.580	2.590	2.500	2.650	6,417,000	16,292,894	2.5390	2.551	2.541	2.551	2.462	2.610	6,515,552	2.5006	-2.26%
2023-12-08	2.650	2.640	2.650	2.620	2.710	3,717,000	9,867,175	2.6546	2.610	2.600	2.610	2.580	2.669	3,774,085	2.6145	-1.12%
2023-12-07	2.680	2.670	2.680	2.620	2.720	3,485,700	9,238,201	2.6503	2.639	2.630	2.639	2.580	2.679	3,539,233	2.6102	-1.83%
2023-12-06	2.730	2.700	2.730	2.650	2.800	4,567,500	12,441,075	2.7238	2.689	2.659	2.689	2.610	2.758	4,637,647	2.6826	2.63%
2023-12-05	2.660	2.650	2.660	2.620	2.760	5,977,500	15,967,465	2.6713	2.620	2.610	2.620	2.580	2.718	6,069,302	2.6309	-2.56%
2023-12-04	2.730	2.730	2.740	2.720	2.830	3,360,300	9,335,386	2.7781	2.689	2.689	2.699	2.679	2.787	3,411,907	2.7361	-2.15%
2023-12-01	2.790	2.790	2.810	2.790	2.930	9,373,500	26,514,456	2.8287	2.748	2.748	2.767	2.748	2.886	9,517,458	2.7859	-4.45%
2023-11-30	2.920	2.920	2.930	2.910	3.000	4,975,832	14,632,210	2.9407	2.876	2.876	2.886	2.866	2.955	5,052,250	2.8962	-1.02%
2023-11-29	2.950	2.950	2.960	2.940	3.060	5,302,500	15,784,170	2.9767	2.905	2.905	2.915	2.896	3.014	5,383,935	2.9317	-3.28%
2023-11-28	3.050	3.050	3.060	3.030	3.160	4,422,788	13,640,990	3.0843	3.004	3.004	3.014	2.984	3.112	4,490,713	3.0376	-2.56%
2023-11-27	3.130	3.130	3.140	3.120	3.290	4,235,000	13,352,335	3.1529	3.083	3.083	3.093	3.073	3.240	4,300,041	3.1052	-3.69%
2023-11-24	3.250	3.250	3.270	3.250	3.320	4,044,500	13,293,261	3.2868	3.201	3.201	3.221	3.201	3.270	4,106,615	3.2370	-1.22%
2023-11-23	3.290	3.290	3.300	3.160	3.330	4,325,000	14,156,745	3.2732	3.240	3.240	3.250	3.112	3.280	4,391,423	3.2237	3.13%
2023-11-22	3.190	3.190	3.200	3.160	3.250	2,495,500	7,986,205	3.2002	3.142	3.142	3.152	3.112	3.201	2,533,826	3.1518	0.95%
2023-11-21	3.160	3.160	3.180	3.150	3.330	4,977,500	16,067,964	3.2281	3.112	3.112	3.132	3.102	3.280	5,053,944	3.1793	-1.86%
2023-11-20	3.220	3.220	3.230	3.100	3.250	3,610,000	11,541,421	3.1971	3.171	3.171	3.181	3.053	3.201	3,665,442	3.1487	4.21%
2023-11-17	3.090	3.090	3.100	3.040	3.200	7,583,700	23,592,254	3.1109	3.043	3.043	3.053	2.994	3.152	7,700,170	3.0639	-0.96%
2023-11-16	3.120	3.110	3.120	3.100	3.260	4,233,500	13,315,654	3.1453	3.073	3.063	3.073	3.053	3.211	4,298,518	3.0977	-3.70%
2023-11-15	3.240	3.240	3.250	3.210	3.330	6,478,000	21,080,930	3.2542	3.191	3.191	3.201	3.161	3.280	6,577,489	3.2050	1.89%
2023-11-14	3.180	3.180	3.190	3.150	3.260	6,557,500	21,049,492	3.2100	3.132	3.132	3.142	3.102	3.211	6,658,210	3.1614	-0.93%
2023-11-13	3.210	3.210	3.220	3.000	3.240	9,363,500	29,510,664	3.1517	3.161	3.161	3.171	2.955	3.191	9,507,304	3.1040	7.36%
2023-11-10	2.990	2.980	2.990	2.980	3.070	3,840,000	11,544,490	3.0064	2.945	2.935	2.945	2.935	3.024	3,898,974	2.9609	-2.61%
2023-11-09	3.070	3.070	3.080	3.070	3.240	5,399,000	16,973,920	3.1439	3.024	3.024	3.033	3.024	3.191	5,481,917	3.0963	-5.25%
2023-11-08	3.240	3.230	3.240	3.160	3.340	6,402,000	20,955,547	3.2733	3.191	3.181	3.191	3.112	3.289	6,500,321	3.2238	1.57%
2023-11-07	3.190	3.190	3.200	3.160	3.300	6,214,000	20,053,570	3.2272	3.142	3.142	3.152	3.112	3.250	6,309,434	3.1783	-1.24%
2023-11-06	3.230	3.220	3.230	2.970	3.260	16,897,000	53,360,795	3.1580	3.181	3.171	3.181	2.925	3.211	17,156,503	3.1102	10.62%
2023-11-03	2.920	2.920	2.930	2.880	2.960	3,602,000	10,558,495	2.9313	2.876	2.876	2.886	2.836	2.915	3,657,319	2.8869	2.10%
2023-11-02	2.860	2.860	2.870	2.840	2.910	2,390,500	6,853,175	2.8668	2.817	2.817	2.827	2.797	2.866	2,427,213	2.8235	-0.35%
2023-11-01	2.870	2.860	2.870	2.830	2.940	3,816,500	10,939,844	2.8665	2.827	2.817	2.827	2.787	2.896	3,875,114	2.8231	-1.37%
2023-10-31	2.910	2.890	2.910	2.850	2.960	3,623,500	10,480,556	2.8924	2.866	2.846	2.866	2.807	2.915	3,679,149	2.8486	-1.36%
2023-10-30	2.950	2.950	2.960	2.910	2.990	4,742,500	14,025,506	2.9574	2.905	2.905	2.915	2.866	2.945	4,815,335	2.9127	1.03%
2023-10-27	2.920	2.910	2.920	2.790	2.950	6,042,000	17,554,252	2.9054	2.876	2.866	2.876	2.748	2.905	6,134,793	2.8614	3.91%
2023-10-26	2.810	2.790	2.810	2.730	2.810	3,584,500	9,925,955	2.7691	2.767	2.748	2.767	2.689	2.767	3,639,550	2.7272	0.72%
2023-10-25	2.790	2.780	2.790	2.770	2.940	4,026,000	11,545,570	2.8678	2.748	2.738	2.748	2.728	2.896	4,087,831	2.8244	-0.36%
2023-10-24	2.800	2.800	2.810	2.730	2.840	4,468,500	12,442,480	2.7845	2.758	2.758	2.767	2.689	2.797	4,537,127	2.7424	-1.41%
2023-10-20	2.840	2.830	2.840	2.740	2.850	3,013,944	8,472,342	2.8110	2.797	2.787	2.797	2.699	2.807	3,060,232	2.7685	0.71%
2023-10-19	2.820	2.820	2.830	2.790	2.870	5,001,500	14,105,264	2.8202	2.777	2.777	2.787	2.748	2.827	5,078,313	2.7775	-1.05%
2023-10-18	2.850	2.840	2.850	2.830	2.930	4,153,000	11,969,182	2.8821	2.807	2.797	2.807	2.787	2.886	4,216,781	2.8385	-2.06%
2023-10-17	2.910	2.890	2.910	2.870	2.970	4,001,000	11,618,498	2.9039	2.866	2.846	2.866	2.827	2.925	4,062,447	2.8600	0.00%
2023-10-16	2.910	2.900	2.910	2.880	3.050	9,671,001	28,539,257	2.9510	2.866	2.856	2.866	2.836	3.004	9,819,528	2.9064	-4.28%
2023-10-13	3.040	3.040	3.050	3.030	3.220	9,329,500	28,733,852	3.0799	2.994	2.994	3.004	2.984	3.171	9,472,782	3.0333	-6.17%
2023-10-12	3.240	3.240	3.250	3.180	3.270	7,571,000	24,439,666	3.2281	3.191	3.191	3.201	3.132	3.221	7,687,275	3.1792	1.89%
2023-10-11	3.180	3.180	3.190	3.140	3.240	5,943,500	18,947,670	3.1880	3.132	3.132	3.142	3.093	3.191	6,034,780	3.1397	0.63%
2023-10-10	3.160	3.150	3.160	3.140	3.250	3,973,500	12,709,818	3.1986	3.112	3.102	3.112	3.093	3.201	4,034,525	3.1503	0.64%
2023-10-09	3.140	3.140	3.150	3.060	3.190	2,591,276	8,110,110	3.1298	3.093	3.093	3.102	3.014	3.142	2,631,073	3.0824	-1.26%
2023-10-06	3.180	3.170	3.180	3.080	3.210	1,867,000	5,919,728	3.1707	3.132	3.122	3.132	3.033	3.161	1,895,673	3.1228	4.95%
2023-10-05	3.030	3.030	3.040	3.010	3.160	2,715,500	8,322,340	3.0648	2.984	2.984	2.994	2.964	3.112	2,757,204	3.0184	-0.64%
2023-10-04	3.080	3.080	3.090	3.060	3.170	2,050,500	6,339,620	3.0917	3.003	3.003	3.013	2.984	3.091	2,102,815	3.0148	-3.14%
2023-10-03	3.180	3.150	3.180	3.130	3.320	3,023,650	9,703,509	3.2092	3.101	3.072	3.101	3.052	3.237	3,100,793	3.1294	-3.64%
2023-09-29	3.300	3.300	3.320	3.160	3.350	3,691,333	12,204,175	3.3062	3.218	3.218	3.237	3.081	3.267	3,785,511	3.2239	4.76%
2023-09-28	3.150	3.150	3.160	3.120	3.260	7,024,000	22,160,954	3.1550	3.072	3.072	3.081	3.042	3.179	7,203,205	3.0765	-2.78%
2023-09-27	3.240	3.230	3.240	3.210	3.270	3,777,000	12,234,890	3.2393	3.159	3.150	3.159	3.130	3.189	3,873,363	3.1587	0.62%
2023-09-26	3.220	3.210	3.220	3.200	3.270	4,536,478	14,646,600	3.2286	3.140	3.130	3.140	3.120	3.189	4,652,218	3.1483	-1.83%
2023-09-25	3.280	3.260	3.280	3.260	3.360	3,519,316	11,618,593	3.3014	3.198	3.179	3.198	3.179	3.276	3,609,105	3.2192	-2.09%
2023-09-22	3.350	3.330	3.350	3.150	3.370	6,296,500	20,733,603	3.2929	3.267	3.247	3.267	3.072	3.286	6,457,144	3.2110	4.04%
2023-09-21	3.220	3.220	3.230	3.180	3.260	3,802,000	12,235,008	3.2180	3.140	3.140	3.150	3.101	3.179	3,899,001	3.1380	-0.62%
2023-09-20	3.240	3.230	3.240	3.200	3.350	7,150,500	23,209,917	3.2459	3.159	3.150	3.159	3.120	3.267	7,332,932	3.1652	-2.99%
2023-09-19	3.340	3.330	3.340	3.300	3.450	6,304,500	20,991,645	3.3296	3.257	3.247	3.257	3.218	3.364	6,465,348	3.2468	-1.76%
2023-09-18	3.400	3.400	3.410	3.390	3.480	3,105,000	10,652,565	3.4308	3.315	3.315	3.325	3.306	3.393	3,184,218	3.3454	-1.73%
2023-09-15	3.460	3.460	3.470	3.380	3.480	5,398,000	18,636,905	3.4526	3.374	3.374	3.384	3.296	3.393	5,535,720	3.3667	0.58%
2023-09-14	3.440	3.420	3.440	3.370	3.450	4,469,500	15,253,097	3.4127	3.354	3.335	3.354	3.286	3.364	4,583,531	3.3278	0.58%
2023-09-13	3.420	3.420	3.430	3.380	3.500	5,792,500	19,801,195	3.4184	3.335	3.335	3.345	3.296	3.413	5,940,285	3.3334	-1.72%
2023-09-12	3.480	3.480	3.490	3.420	3.530	4,864,500	16,938,565	3.4821	3.393	3.393	3.403	3.335	3.442	4,988,609	3.3954	-0.85%
2023-09-11	3.510	3.500	3.510	3.340	3.520	8,484,500	29,164,851	3.4374	3.423	3.413	3.423	3.257	3.432	8,700,966	3.3519	2.03%
2023-09-07	3.440	3.430	3.440	3.420	3.550	10,964,000	37,991,520	3.4651	3.354	3.345	3.354	3.335	3.462	11,243,726	3.3789	-3.91%
2023-09-06	3.580	3.580	3.590	3.510	3.650	14,807,500	52,824,772	3.5674	3.491	3.491	3.501	3.423	3.559	15,185,286	3.4787	-2.19%
2023-09-05	3.660	3.650	3.660	3.660	3.870	14,603,000	54,292,540	3.7179	3.569	3.559	3.569	3.569	3.774	14,975,569	3.6254	-5.67%
2023-09-04	3.880	3.880	3.890	3.730	3.900	9,808,500	37,651,077	3.8386	3.783	3.783	3.793	3.637	3.803	10,058,746	3.7431	2.37%
2023-08-31	3.790	3.790	3.810	3.740	3.850	9,613,000	36,416,495	3.7883	3.696	3.696	3.715	3.647	3.754	9,858,258	3.6940	0.53%
2023-08-30	3.770	3.770	3.780	3.730	4.010	22,121,500	84,112,668	3.8023	3.676	3.676	3.686	3.637	3.910	22,685,890	3.7077	-4.80%
2023-08-29	3.960	3.960	3.970	3.800	3.980	14,518,700	56,683,850	3.9042	3.861	3.861	3.871	3.705	3.881	14,889,118	3.8071	0.51%
2023-08-28	3.940	3.940	3.950	3.930	4.440	12,196,500	49,586,510	4.0656	3.842	3.842	3.852	3.832	4.330	12,507,671	3.9645	-5.06%
2023-08-25	4.150	4.140	4.150	4.080	4.210	6,825,000	28,198,451	4.1316	4.047	4.037	4.047	3.978	4.105	6,999,127	4.0289	-0.95%
2023-08-24	4.190	4.170	4.190	3.920	4.200	9,280,500	38,188,717	4.1149	4.086	4.066	4.086	3.822	4.096	9,517,275	4.0126	6.89%
2023-08-23	3.920	3.920	3.930	3.890	4.090	8,433,500	33,216,275	3.9386	3.822	3.822	3.832	3.793	3.988	8,648,665	3.8406	-4.85%
2023-08-22	4.120	4.100	4.120	3.980	4.160	8,805,500	35,895,284	4.0765	4.018	3.998	4.018	3.881	4.057	9,030,156	3.9750	4.30%
2023-08-21	3.950	3.940	3.950	3.950	4.100	8,360,500	33,683,673	4.0289	3.852	3.842	3.852	3.852	3.998	8,573,803	3.9287	-3.42%
2023-08-18	4.090	4.070	4.090	4.050	4.280	16,260,536	66,549,179	4.0927	3.988	3.969	3.988	3.949	4.174	16,675,394	3.9909	-4.44%
2023-08-17	4.280	4.260	4.280	4.050	4.340	10,824,000	45,784,180	4.2299	4.174	4.154	4.174	3.949	4.232	11,100,155	4.1246	0.47%
2023-08-16	4.260	4.250	4.260	4.170	4.340	8,470,000	36,008,652	4.2513	4.154	4.144	4.154	4.066	4.232	8,686,097	4.1456	-1.62%
2023-08-15	4.330	4.310	4.330	4.220	4.420	11,590,000	50,057,275	4.3190	4.222	4.203	4.222	4.115	4.310	11,885,698	4.2116	0.23%
2023-08-14	4.320	4.320	4.350	4.290	4.490	17,582,500	76,551,060	4.3538	4.213	4.213	4.242	4.183	4.378	18,031,085	4.2455	-4.85%
2023-08-11	4.540	4.540	4.550	4.500	4.740	16,777,464	76,934,401	4.5856	4.427	4.427	4.437	4.388	4.622	17,205,510	4.4715	-4.42%
2023-08-10	4.750	4.750	4.760	4.540	4.800	12,481,500	58,396,169	4.6786	4.632	4.632	4.642	4.427	4.681	12,799,943	4.5622	0.85%
2023-08-09	4.710	4.700	4.710	4.340	4.780	20,057,500	92,698,117	4.6216	4.593	4.583	4.593	4.232	4.661	20,569,230	4.5066	6.32%
2023-08-08	4.430	4.420	4.430	4.130	4.500	29,414,500	128,387,699	4.3648	4.320	4.310	4.320	4.027	4.388	30,164,957	4.2562	-3.06%
2023-08-07	4.570	4.560	4.570	4.380	4.600	9,332,500	42,245,915	4.5268	4.456	4.447	4.456	4.271	4.486	9,570,602	4.4141	-0.22%
2023-08-04	4.580	4.570	4.580	4.440	4.740	14,282,000	65,274,263	4.5704	4.466	4.456	4.466	4.330	4.622	14,646,379	4.4567	1.10%
2023-08-03	4.530	4.520	4.530	4.290	4.650	15,598,000	70,055,722	4.4913	4.417	4.408	4.417	4.183	4.534	15,995,954	4.3796	1.34%
2023-08-02	4.470	4.470	4.480	4.440	4.800	19,457,000	88,944,410	4.5713	4.359	4.359	4.369	4.330	4.681	19,953,410	4.4576	-6.88%
2023-08-01	4.800	4.800	4.810	4.540	4.960	34,155,000	162,876,572	4.7687	4.681	4.681	4.690	4.427	4.837	35,026,402	4.6501	5.73%
2023-07-31	4.540	4.540	4.550	4.460	4.730	31,165,500	143,263,645	4.5969	4.427	4.427	4.437	4.349	4.612	31,960,631	4.4825	7.33%
2023-07-28	4.230	4.220	4.230	4.060	4.280	12,375,000	51,858,240	4.1906	4.125	4.115	4.125	3.959	4.174	12,690,725	4.0863	1.20%
2023-07-27	4.180	4.170	4.180	3.890	4.250	22,708,500	94,258,467	4.1508	4.076	4.066	4.076	3.793	4.144	23,287,866	4.0475	7.46%
2023-07-26	3.890	3.890	3.900	3.820	4.000	6,061,000	23,677,359	3.9065	3.793	3.793	3.803	3.725	3.900	6,215,635	3.8093	-1.02%
2023-07-25	3.930	3.890	3.930	3.830	3.940	7,656,500	29,820,460	3.8948	3.832	3.793	3.832	3.735	3.842	7,851,842	3.7979	5.36%
2023-07-24	3.730	3.720	3.730	3.680	3.930	5,013,500	18,840,343	3.7579	3.637	3.627	3.637	3.588	3.832	5,141,410	3.6644	-3.37%
2023-07-21	3.860	3.860	3.880	3.820	3.930	3,113,000	12,073,914	3.8785	3.764	3.764	3.783	3.725	3.832	3,192,422	3.7821	-0.26%
2023-07-20	3.870	3.860	3.870	3.810	3.950	5,368,000	20,836,316	3.8816	3.774	3.764	3.774	3.715	3.852	5,504,955	3.7850	1.57%
2023-07-19	3.810	3.780	3.810	3.640	3.810	6,270,500	23,268,162	3.7107	3.715	3.686	3.715	3.549	3.715	6,430,480	3.6184	0.53%
2023-07-18	3.790	3.780	3.790	3.780	3.890	4,265,500	16,294,566	3.8201	3.696	3.686	3.696	3.686	3.793	4,374,326	3.7250	-3.07%
2023-07-14	3.910	3.900	3.910	3.830	3.970	4,076,500	15,886,867	3.8972	3.813	3.803	3.813	3.735	3.871	4,180,504	3.8002	-1.01%
2023-07-13	3.950	3.940	3.950	3.870	3.980	5,821,500	22,859,304	3.9267	3.852	3.842	3.852	3.774	3.881	5,970,025	3.8290	3.67%
2023-07-12	3.810	3.810	3.830	3.800	3.970	3,848,000	14,878,475	3.8665	3.715	3.715	3.735	3.705	3.871	3,946,175	3.7704	-2.81%
2023-07-11	3.920	3.900	3.920	3.810	3.930	4,924,000	19,082,211	3.8753	3.822	3.803	3.822	3.715	3.832	5,049,627	3.7789	3.16%
2023-07-10	3.800	3.770	3.800	3.740	3.880	2,833,000	10,763,770	3.7994	3.705	3.676	3.705	3.647	3.783	2,905,279	3.7049	3.26%
2023-07-07	3.680	3.670	3.680	3.590	3.770	5,320,500	19,632,259	3.6899	3.588	3.579	3.588	3.501	3.676	5,456,243	3.5981	0.27%
2023-07-06	3.670	3.650	3.670	3.630	3.800	4,477,000	16,438,031	3.6717	3.579	3.559	3.579	3.540	3.705	4,591,222	3.5803	-2.91%
2023-07-05	3.780	3.780	3.790	3.760	3.920	3,449,000	13,093,705	3.7964	3.686	3.686	3.696	3.666	3.822	3,536,995	3.7019	-3.57%
2023-07-04	3.920	3.910	3.920	3.750	3.980	8,524,500	33,200,785	3.8947	3.822	3.813	3.822	3.657	3.881	8,741,987	3.7979	3.43%
2023-07-03	3.790	3.790	3.800	3.670	3.830	6,095,000	23,046,929	3.7813	3.696	3.696	3.705	3.579	3.735	6,250,503	3.6872	2.99%
2023-06-30	3.680	3.680	3.700	3.650	3.780	6,460,000	23,910,145	3.7013	3.588	3.588	3.608	3.559	3.686	6,624,815	3.6092	0.00%
2023-06-29	3.680	3.670	3.680	3.660	3.820	7,486,500	27,825,858	3.7168	3.588	3.579	3.588	3.569	3.725	7,677,504	3.6243	-3.41%
2023-06-28	3.810	3.800	3.810	3.720	3.900	4,028,500	15,202,782	3.7738	3.715	3.705	3.715	3.627	3.803	4,131,280	3.6799	-1.30%
2023-06-27	3.860	3.850	3.860	3.760	3.950	6,140,914	23,716,573	3.8621	3.764	3.754	3.764	3.666	3.852	6,297,588	3.7660	2.12%
2023-06-26	3.780	3.780	3.790	3.680	3.870	5,369,500	20,353,844	3.7906	3.686	3.686	3.696	3.588	3.774	5,506,493	3.6963	0.80%
2023-06-23	3.750	3.740	3.750	3.620	3.790	5,352,700	19,968,445	3.7305	3.657	3.647	3.657	3.530	3.696	5,489,264	3.6377	-0.79%
2023-06-21	3.780	3.770	3.780	3.730	3.960	21,619,000	82,970,488	3.8379	3.686	3.676	3.686	3.637	3.861	22,170,569	3.7424	-4.06%
2023-06-20	3.940	3.930	3.940	3.900	4.390	25,398,500	102,683,635	4.0429	3.842	3.832	3.842	3.803	4.281	26,046,496	3.9423	-10.05%
2023-06-19	4.380	4.370	4.380	4.340	4.630	9,105,000	40,158,790	4.4106	4.271	4.261	4.271	4.232	4.515	9,337,297	4.3009	-5.40%
2023-06-16	4.630	4.610	4.630	4.540	4.900	20,958,500	96,816,140	4.6194	4.515	4.495	4.515	4.427	4.778	21,493,218	4.5045	-2.73%
2023-06-15	4.760	4.760	4.770	4.530	4.790	10,188,154	47,559,700	4.6681	4.642	4.642	4.651	4.417	4.671	10,448,086	4.5520	4.62%
2023-06-14	4.550	4.540	4.550	4.370	4.650	7,686,000	35,117,285	4.5690	4.437	4.427	4.437	4.261	4.534	7,882,094	4.4553	3.17%
2023-06-13	4.410	4.410	4.420	4.310	4.450	5,781,500	25,331,117	4.3814	4.300	4.300	4.310	4.203	4.339	5,929,004	4.2724	0.00%
2023-06-12	4.410	4.410	4.420	4.230	4.430	6,365,000	27,625,330	4.3402	4.300	4.300	4.310	4.125	4.320	6,527,391	4.2322	1.38%
2023-06-09	4.350	4.350	4.360	4.320	4.450	8,778,000	38,333,077	4.3669	4.242	4.242	4.252	4.213	4.339	9,001,955	4.2583	-1.58%
2023-06-08	4.420	4.410	4.420	4.320	4.590	7,631,500	33,443,091	4.3822	4.310	4.300	4.310	4.213	4.476	7,826,204	4.2732	-2.86%
2023-06-07	4.550	4.550	4.560	4.440	4.670	10,894,311	49,456,420	4.5397	4.437	4.437	4.447	4.330	4.554	11,172,259	4.4267	2.02%
2023-06-06	4.460	4.460	4.470	4.400	4.680	10,716,189	48,415,407	4.5180	4.349	4.349	4.359	4.291	4.564	10,989,593	4.4056	0.45%
2023-06-05	4.440	4.430	4.440	4.400	4.770	7,205,500	32,209,366	4.4701	4.330	4.320	4.330	4.291	4.651	7,389,335	4.3589	-4.52%
2023-06-02	4.650	4.640	4.650	4.300	4.720	11,378,623	52,199,151	4.5875	4.534	4.525	4.534	4.193	4.603	11,668,928	4.4733	7.64%
2023-06-01	4.320	4.310	4.320	4.280	4.600	10,688,500	46,999,287	4.3972	4.213	4.203	4.213	4.174	4.486	10,961,198	4.2878	-1.37%
2023-05-31	4.380	4.380	4.390	4.190	4.480	19,085,076	82,058,353	4.2996	4.271	4.271	4.281	4.086	4.369	19,571,997	4.1926	-2.87%
2023-05-30	4.540	4.540	4.550	4.400	4.770	11,239,500	50,729,067	4.5135	4.397	4.397	4.407	4.261	4.620	11,604,985	4.3713	-0.22%
2023-05-29	4.550	4.550	4.560	4.500	4.850	7,366,500	33,680,573	4.5721	4.407	4.407	4.416	4.358	4.697	7,606,043	4.4281	-3.81%
2023-05-25	4.730	4.720	4.730	4.560	4.880	9,731,500	45,586,150	4.6844	4.581	4.571	4.581	4.416	4.726	10,047,948	4.5369	-3.07%
2023-05-24	4.880	4.880	4.890	4.850	5.080	7,239,000	35,537,381	4.9092	4.726	4.726	4.736	4.697	4.920	7,474,397	4.7545	-3.94%
2023-05-23	5.080	5.080	5.100	4.980	5.210	6,161,000	31,490,272	5.1112	4.920	4.920	4.939	4.823	5.046	6,361,343	4.9503	0.20%
2023-05-22	5.070	5.060	5.070	4.870	5.200	6,302,500	32,108,144	5.0945	4.910	4.901	4.910	4.717	5.036	6,507,444	4.9341	3.68%
2023-05-19	4.890	4.880	4.890	4.750	4.960	9,831,500	47,986,950	4.8809	4.736	4.726	4.736	4.600	4.804	10,151,200	4.7272	-0.20%
2023-05-18	4.900	4.890	4.900	4.780	5.140	15,023,500	73,421,178	4.8871	4.746	4.736	4.746	4.629	4.978	15,512,033	4.7332	-4.67%
2023-05-17	5.140	5.110	5.140	5.080	5.210	5,814,000	29,995,592	5.1592	4.978	4.949	4.978	4.920	5.046	6,003,059	4.9967	0.19%
2023-05-16	5.130	5.120	5.130	5.080	5.230	6,962,500	35,848,065	5.1487	4.968	4.959	4.968	4.920	5.065	7,188,906	4.9866	-0.19%
2023-05-15	5.140	5.130	5.140	5.030	5.220	7,151,500	36,702,732	5.1322	4.978	4.968	4.978	4.872	5.056	7,384,052	4.9705	-1.34%
2023-05-12	5.210	5.200	5.210	5.160	5.380	5,164,500	27,182,085	5.2633	5.046	5.036	5.046	4.997	5.211	5,332,439	5.0975	-0.76%
2023-05-11	5.250	5.250	5.260	5.180	5.310	6,767,000	35,471,443	5.2418	5.085	5.085	5.094	5.017	5.143	6,987,049	5.0767	-1.32%
2023-05-10	5.320	5.300	5.320	5.200	5.390	6,405,480	34,048,591	5.3155	5.152	5.133	5.152	5.036	5.220	6,613,773	5.1481	1.33%
2023-05-09	5.250	5.240	5.250	5.170	5.430	13,558,622	71,856,263	5.2997	5.085	5.075	5.085	5.007	5.259	13,999,520	5.1328	0.96%
2023-05-08	5.200	5.200	5.230	5.170	5.910	18,600,820	99,040,007	5.3245	5.036	5.036	5.065	5.007	5.724	19,205,680	5.1568	-11.11%
2023-05-05	5.850	5.810	5.850	5.610	5.900	4,190,500	24,408,215	5.8247	5.666	5.627	5.666	5.433	5.714	4,326,766	5.6412	2.09%
2023-05-04	5.730	5.720	5.730	5.560	5.920	7,257,998	41,452,748	5.7113	5.550	5.540	5.550	5.385	5.734	7,494,013	5.5314	-0.35%
2023-05-03	5.750	5.740	5.750	5.700	5.950	3,227,000	18,599,456	5.7637	5.569	5.559	5.569	5.520	5.763	3,331,935	5.5822	-1.71%
2023-05-02	5.850	5.850	5.870	5.760	6.150	3,178,200	18,701,196	5.8842	5.666	5.666	5.685	5.579	5.956	3,281,548	5.6989	-1.68%
2023-04-28	5.950	5.940	5.950	5.840	6.050	5,457,000	32,396,800	5.9367	5.763	5.753	5.763	5.656	5.859	5,634,450	5.7498	1.02%
2023-04-27	5.890	5.880	5.890	5.730	5.990	5,052,500	29,379,644	5.8149	5.705	5.695	5.705	5.550	5.801	5,216,797	5.6317	1.20%
2023-04-26	5.820	5.810	5.820	5.770	5.920	3,715,889	21,709,251	5.8423	5.637	5.627	5.637	5.588	5.734	3,836,722	5.6583	1.04%
2023-04-25	5.760	5.760	5.770	5.700	6.010	7,274,000	41,809,826	5.7478	5.579	5.579	5.588	5.520	5.821	7,510,535	5.5668	-3.84%
2023-04-24	5.990	5.990	6.000	5.850	6.090	7,605,600	45,434,664	5.9738	5.801	5.801	5.811	5.666	5.898	7,852,918	5.7857	0.00%
2023-04-21	5.990	5.990	6.000	5.960	6.400	11,430,500	69,250,184	6.0584	5.801	5.801	5.811	5.772	6.198	11,802,196	5.8676	-6.26%
2023-04-20	6.390	6.380	6.400	6.350	6.670	6,082,000	39,367,152	6.4727	6.189	6.179	6.198	6.150	6.460	6,279,774	6.2689	-2.14%
2023-04-19	6.530	6.510	6.530	6.450	6.670	4,895,000	31,881,000	6.5130	6.324	6.305	6.324	6.247	6.460	5,054,175	6.3079	-1.06%
2023-04-18	6.600	6.580	6.600	6.520	6.700	6,086,500	40,071,986	6.5837	6.392	6.373	6.392	6.315	6.489	6,284,420	6.3764	-0.75%
2023-04-17	6.650	6.640	6.650	6.420	6.780	6,908,000	45,978,002	6.6558	6.441	6.431	6.441	6.218	6.566	7,132,634	6.4461	1.37%
2023-04-14	6.560	6.530	6.560	6.500	6.740	4,847,564	31,946,448	6.5902	6.353	6.324	6.353	6.295	6.528	5,005,197	6.3827	-0.15%
2023-04-13	6.570	6.560	6.570	6.230	6.570	7,605,000	49,151,934	6.4631	6.363	6.353	6.363	6.034	6.363	7,852,299	6.2596	0.31%
2023-04-12	6.550	6.520	6.550	6.500	6.840	7,146,500	47,231,032	6.6090	6.344	6.315	6.344	6.295	6.625	7,378,889	6.4008	-2.96%
2023-04-11	6.750	6.740	6.750	6.590	6.880	8,219,000	55,160,729	6.7114	6.537	6.528	6.537	6.382	6.663	8,486,265	6.5000	0.45%
2023-04-06	6.720	6.700	6.720	6.580	6.760	6,138,055	40,831,655	6.6522	6.508	6.489	6.508	6.373	6.547	6,337,652	6.4427	-1.03%
2023-04-04	6.790	6.780	6.790	6.590	6.980	13,165,500	88,515,105	6.7233	6.576	6.566	6.576	6.382	6.760	13,593,615	6.5115	0.00%
2023-04-03	6.790	6.780	6.790	6.670	7.310	14,666,312	100,575,461	6.8576	6.576	6.566	6.576	6.460	7.080	15,143,230	6.6416	-5.17%
2023-03-31	7.160	7.160	7.170	6.780	7.250	31,138,500	220,921,391	7.0948	6.935	6.935	6.944	6.566	7.022	32,151,059	6.8714	5.29%
2023-03-30	6.800	6.800	6.810	6.520	7.140	33,958,500	230,951,233	6.8010	6.586	6.586	6.596	6.315	6.915	35,062,760	6.5868	5.75%
2023-03-29	6.430	6.430	6.440	6.250	6.800	19,745,500	126,901,773	6.4269	6.227	6.227	6.237	6.053	6.586	20,387,583	6.2245	2.88%
2023-03-28	6.250	6.240	6.250	6.160	6.480	5,271,000	32,906,061	6.2428	6.053	6.043	6.053	5.966	6.276	5,442,402	6.0462	-0.79%
2023-03-27	6.300	6.290	6.300	6.100	6.550	12,124,000	75,340,267	6.2141	6.102	6.092	6.102	5.908	6.344	12,518,247	6.0184	-1.87%
2023-03-24	6.420	6.410	6.420	6.310	6.700	10,812,500	69,385,052	6.4171	6.218	6.208	6.218	6.111	6.489	11,164,100	6.2150	-3.60%
2023-03-23	6.660	6.660	6.670	6.500	6.720	6,507,000	42,975,880	6.6046	6.450	6.450	6.460	6.295	6.508	6,718,594	6.3966	0.76%
2023-03-22	6.610	6.610	6.630	6.510	6.810	8,236,086	54,570,505	6.6258	6.402	6.402	6.421	6.305	6.596	8,503,906	6.4171	-0.60%
2023-03-21	6.650	6.650	6.660	6.320	6.700	12,782,904	83,620,495	6.5416	6.441	6.441	6.450	6.121	6.489	13,198,577	6.3356	5.72%
2023-03-20	6.290	6.290	6.300	6.100	6.420	9,494,500	59,471,445	6.2638	6.092	6.092	6.102	5.908	6.218	9,803,241	6.0665	-0.32%
2023-03-17	6.310	6.310	6.320	6.250	6.550	10,835,500	69,049,943	6.3726	6.111	6.111	6.121	6.053	6.344	11,187,848	6.1719	-0.94%
2023-03-16	6.370	6.350	6.370	6.010	6.470	16,270,500	102,106,522	6.2756	6.169	6.150	6.169	5.821	6.266	16,799,583	6.0779	-0.16%
2023-03-15	6.380	6.370	6.380	6.300	6.820	17,952,000	117,084,275	6.5221	6.179	6.169	6.179	6.102	6.605	18,535,762	6.3167	-2.89%
2023-03-14	6.570	6.570	6.580	6.500	7.000	12,665,026	84,004,573	6.6328	6.363	6.363	6.373	6.295	6.780	13,076,866	6.4239	-5.33%
2023-03-13	6.940	6.940	6.950	6.800	7.220	19,824,500	138,753,277	6.9991	6.721	6.721	6.731	6.586	6.993	20,469,151	6.7787	2.36%
2023-03-10	6.780	6.770	6.780	6.720	7.300	18,298,000	126,478,120	6.9121	6.566	6.557	6.566	6.508	7.070	18,893,013	6.6944	-7.12%
2023-03-09	7.300	7.300	7.310	7.220	7.870	22,230,087	165,397,390	7.4402	7.070	7.070	7.080	6.993	7.622	22,952,963	7.2059	-7.01%
2023-03-08	7.850	7.850	7.860	7.800	8.330	22,952,500	182,609,552	7.9560	7.603	7.603	7.612	7.554	8.068	23,698,868	7.7054	-6.55%
2023-03-07	8.400	8.390	8.400	8.310	8.840	13,883,000	118,089,976	8.5061	8.135	8.126	8.135	8.048	8.562	14,334,446	8.2382	-4.55%
2023-03-06	8.800	8.790	8.800	8.540	8.980	10,009,500	87,483,187	8.7400	8.523	8.513	8.523	8.271	8.697	10,334,988	8.4648	-1.90%
2023-03-03	8.970	8.940	8.970	8.900	9.220	10,478,000	94,426,172	9.0119	8.688	8.658	8.688	8.620	8.930	10,818,723	8.7280	-0.22%
2023-03-02	8.990	8.980	8.990	8.840	9.200	11,166,000	100,123,118	8.9668	8.707	8.697	8.707	8.562	8.910	11,529,095	8.6844	-0.11%
2023-03-01	9.000	8.980	9.000	8.360	9.000	29,328,100	259,052,721	8.8329	8.717	8.697	8.717	8.097	8.717	30,281,789	8.5547	7.66%
2023-02-28	8.360	8.350	8.360	8.120	8.540	15,768,659	131,889,423	8.3640	8.097	8.087	8.097	7.864	8.271	16,281,423	8.1006	-1.18%
2023-02-27	8.460	8.460	8.470	8.250	8.820	25,761,341	220,135,310	8.5452	8.194	8.194	8.203	7.990	8.542	26,599,046	8.2761	1.20%
2023-02-24	8.360	8.360	8.370	8.320	8.780	9,022,886	76,450,327	8.4729	8.097	8.097	8.106	8.058	8.503	9,316,291	8.2061	-3.35%
2023-02-23	8.650	8.610	8.650	8.350	8.880	14,215,501	123,046,071	8.6558	8.378	8.339	8.378	8.087	8.600	14,677,759	8.3832	3.72%
2023-02-22	8.340	8.330	8.340	8.020	8.520	10,182,999	84,709,044	8.3187	8.077	8.068	8.077	7.767	8.252	10,514,129	8.0567	1.21%
2023-02-21	8.240	8.240	8.260	8.200	8.710	12,870,614	108,324,036	8.4164	7.980	7.980	8.000	7.942	8.436	13,289,140	8.1513	-0.24%
2023-02-20	8.260	8.260	8.270	7.940	8.300	10,121,518	82,673,019	8.1680	8.000	8.000	8.010	7.690	8.039	10,450,649	7.9108	2.35%
2023-02-17	8.070	8.070	8.080	7.930	8.390	23,741,026	194,316,253	8.1848	7.816	7.816	7.826	7.680	8.126	24,513,035	7.9271	1.89%
2023-02-16	7.920	7.890	7.920	7.840	8.300	15,168,500	122,505,784	8.0763	7.671	7.642	7.671	7.593	8.039	15,661,748	7.8220	-1.86%
2023-02-15	8.070	8.020	8.070	7.970	8.660	20,272,000	164,717,641	8.1254	7.816	7.767	7.816	7.719	8.387	20,931,203	7.8695	-4.61%
2023-02-14	8.460	8.450	8.460	8.430	8.750	5,801,500	49,630,483	8.5548	8.194	8.184	8.194	8.165	8.474	5,990,153	8.2853	-1.63%
2023-02-13	8.600	8.590	8.600	7.860	8.680	24,409,000	206,356,213	8.4541	8.329	8.319	8.329	7.612	8.407	25,202,730	8.1879	8.59%
2023-02-10	7.920	7.920	7.930	7.860	8.340	9,209,984	74,223,264	8.0590	7.671	7.671	7.680	7.612	8.077	9,509,474	7.8052	-0.38%
2023-02-09	7.950	7.950	7.970	7.410	7.970	11,779,000	92,492,340	7.8523	7.700	7.700	7.719	7.177	7.719	12,162,029	7.6050	5.30%
2023-02-08	7.550	7.540	7.550	7.530	7.950	6,626,000	50,761,502	7.6610	7.312	7.303	7.312	7.293	7.700	6,841,464	7.4197	-0.53%
2023-02-07	7.590	7.580	7.590	7.520	7.890	8,225,609	62,831,583	7.6385	7.351	7.341	7.351	7.283	7.642	8,493,089	7.3980	-2.06%
2023-02-06	7.750	7.710	7.750	7.640	8.010	8,373,000	64,922,137	7.7537	7.506	7.467	7.506	7.399	7.758	8,645,273	7.5096	-4.20%
2023-02-03	8.090	8.090	8.100	7.780	8.090	6,688,643	52,976,806	7.9204	7.835	7.835	7.845	7.535	7.835	6,906,144	7.6710	2.15%
2023-02-02	7.920	7.920	7.950	7.850	8.410	8,622,140	69,254,786	8.0322	7.671	7.671	7.700	7.603	8.145	8,902,514	7.7792	-3.41%
2023-02-01	8.200	8.200	8.210	8.050	8.390	5,706,330	46,565,047	8.1602	7.942	7.942	7.951	7.796	8.126	5,891,888	7.9032	-2.15%
2023-01-31	8.380	8.360	8.380	8.000	8.410	16,201,574	133,875,292	8.2631	8.116	8.097	8.116	7.748	8.145	16,728,415	8.0029	3.58%
2023-01-30	8.090	8.080	8.090	7.980	8.900	22,749,036	188,144,415	8.2704	7.835	7.826	7.835	7.729	8.620	23,488,787	8.0100	-6.04%
2023-01-27	8.610	8.600	8.610	8.380	8.680	3,657,940	31,191,101	8.5270	8.339	8.329	8.339	8.116	8.407	3,776,889	8.2584	1.29%
2023-01-26	8.500	8.490	8.500	8.410	8.820	6,325,975	54,074,303	8.5480	8.232	8.223	8.232	8.145	8.542	6,531,683	8.2788	0.00%
2023-01-20	8.500	8.500	8.510	8.110	8.500	9,371,737	78,705,772	8.3982	8.232	8.232	8.242	7.855	8.232	9,676,486	8.1337	5.46%
2023-01-19	8.060	8.050	8.060	7.840	8.150	3,899,000	31,345,563	8.0394	7.806	7.796	7.806	7.593	7.893	4,025,787	7.7862	-0.37%
2023-01-18	8.090	8.090	8.110	7.890	8.420	24,251,000	197,912,082	8.1610	7.835	7.835	7.855	7.642	8.155	25,039,592	7.9040	3.19%
2023-01-17	7.840	7.830	7.850	7.590	8.100	25,211,000	196,338,162	7.7878	7.593	7.583	7.603	7.351	7.845	26,030,809	7.5425	-2.73%
2023-01-16	8.060	8.060	8.070	8.000	8.780	43,845,000	360,049,225	8.2119	7.806	7.806	7.816	7.748	8.503	45,270,748	7.9532	-6.82%
2023-01-13	8.650	8.640	8.650	8.420	8.830	19,447,500	166,756,418	8.5747	8.378	8.368	8.378	8.155	8.552	20,079,892	8.3046	-0.80%
2023-01-12	8.720	8.720	8.730	8.400	9.050	19,142,500	165,956,871	8.6696	8.445	8.445	8.455	8.135	8.765	19,764,974	8.3965	0.23%
2023-01-11	8.700	8.700	8.710	8.330	9.250	37,386,843	330,048,645	8.8279	8.426	8.426	8.436	8.068	8.959	38,602,585	8.5499	-4.50%
2023-01-10	9.110	9.100	9.110	8.850	9.270	219,144,000	2,012,631,746	9.1841	8.823	8.813	8.823	8.571	8.978	226,270,107	8.8948	-7.79%
2023-01-09	9.880	9.870	9.880	9.370	10.26	16,301,500	161,468,346	9.9051	9.569	9.559	9.569	9.075	9.937	16,831,591	9.5932	6.47%
2023-01-06	9.280	9.250	9.280	9.090	9.530	11,905,000	110,356,855	9.2698	8.988	8.959	8.988	8.804	9.230	12,292,126	8.9778	-0.64%
2023-01-05	9.340	9.330	9.340	9.210	9.800	20,447,500	194,322,973	9.5035	9.046	9.036	9.046	8.920	9.491	21,112,410	9.2042	1.85%
2023-01-04	9.170	9.160	9.170	8.810	9.270	12,964,000	117,997,175	9.1019	8.881	8.872	8.881	8.533	8.978	13,385,562	8.8153	2.69%
2023-01-03	8.930	8.930	8.940	8.700	9.120	14,600,000	129,699,113	8.8835	8.649	8.649	8.658	8.426	8.833	15,074,762	8.6037	0.56%
2022-12-30	8.880	8.870	8.880	8.800	9.320	9,327,170	83,863,119	8.9913	8.600	8.591	8.600	8.523	9.026	9,630,470	8.7081	-1.77%
2022-12-29	9.040	9.030	9.040	8.910	9.330	9,078,500	82,795,880	9.1200	8.755	8.746	8.755	8.629	9.036	9,373,714	8.8328	-1.95%
2022-12-28	9.220	9.220	9.250	9.010	9.700	21,907,000	203,127,384	9.2723	8.930	8.930	8.959	8.726	9.395	22,619,370	8.9802	2.67%
2022-12-23	8.980	8.980	9.000	8.640	9.400	17,657,500	159,371,095	9.0257	8.697	8.697	8.717	8.368	9.104	18,231,685	8.7414	-1.64%
2022-12-22	9.130	9.130	9.140	7.990	9.400	39,865,999	356,359,842	8.9389	8.842	8.842	8.852	7.738	9.104	41,162,358	8.6574	15.72%
2022-12-21	7.890	7.860	7.890	7.510	7.990	13,790,828	107,249,393	7.7769	7.642	7.612	7.642	7.273	7.738	14,239,277	7.5319	2.60%
2022-12-20	7.690	7.680	7.690	7.420	8.160	18,839,632	144,328,215	7.6609	7.448	7.438	7.448	7.186	7.903	19,452,258	7.4196	-4.71%
2022-12-19	8.070	8.070	8.100	7.880	8.480	9,260,609	75,212,971	8.1218	7.816	7.816	7.845	7.632	8.213	9,561,745	7.8660	-1.22%
2022-12-16	8.170	8.170	8.250	7.700	8.280	11,759,000	95,170,246	8.0934	7.913	7.913	7.990	7.457	8.019	12,141,378	7.8385	-0.85%
2022-12-15	8.240	8.210	8.240	8.020	8.640	11,024,500	91,336,584	8.2849	7.980	7.951	7.980	7.767	8.368	11,382,994	8.0240	-0.36%
2022-12-14	8.270	8.270	8.300	8.070	8.580	11,830,500	97,881,335	8.2736	8.010	8.010	8.039	7.816	8.310	12,215,203	8.0131	-2.13%
2022-12-13	8.450	8.440	8.450	7.850	8.870	27,000,680	229,458,715	8.4983	8.184	8.174	8.184	7.603	8.591	27,878,686	8.2306	7.78%
2022-12-12	7.840	7.830	7.840	7.740	8.190	13,024,000	102,595,555	7.8774	7.593	7.583	7.593	7.496	7.932	13,447,513	7.6293	-3.69%
2022-12-09	8.140	8.140	8.150	7.660	8.420	30,480,100	245,008,582	8.0383	7.884	7.884	7.893	7.419	8.155	31,471,249	7.7852	1.50%
2022-12-08	8.020	8.020	8.040	7.500	8.170	24,001,000	190,040,573	7.9180	7.767	7.767	7.787	7.264	7.913	24,781,463	7.6687	8.82%
2022-12-07	7.370	7.370	7.390	7.330	8.200	27,541,000	215,226,889	7.8148	7.138	7.138	7.157	7.099	7.942	28,436,576	7.5687	-2.77%
2022-12-06	7.580	7.580	7.590	7.460	8.390	25,259,000	198,154,943	7.8449	7.341	7.341	7.351	7.225	8.126	26,080,370	7.5979	-5.96%
2022-12-05	8.060	8.060	8.070	7.770	9.200	46,258,062	386,450,775	8.3542	7.806	7.806	7.816	7.525	8.910	47,762,278	8.0911	7.47%
2022-12-02	7.500	7.500	7.510	7.040	7.610	23,795,220	175,231,402	7.3641	7.264	7.264	7.273	6.818	7.370	24,568,991	7.1322	7.45%
2022-12-01	6.980	6.980	6.990	6.950	8.380	39,943,000	299,970,440	7.5100	6.760	6.760	6.770	6.731	8.116	41,241,863	7.2734	-8.52%
2022-11-30	7.630	7.610	7.630	6.700	7.730	29,801,500	214,229,162	7.1885	7.390	7.370	7.390	6.489	7.487	30,770,583	6.9621	10.90%
2022-11-29	6.880	6.880	6.900	6.270	7.360	25,940,500	176,264,842	6.7950	6.663	6.663	6.683	6.073	7.128	26,784,031	6.5810	8.52%
2022-11-28	6.340	6.330	6.340	5.500	6.350	16,627,000	101,283,125	6.0915	6.140	6.131	6.140	5.327	6.150	17,167,675	5.8996	8.38%
2022-11-25	5.850	5.830	5.850	5.740	6.240	11,555,500	67,696,092	5.8583	5.666	5.646	5.666	5.559	6.043	11,931,261	5.6738	-5.19%
2022-11-24	6.170	6.170	6.180	5.960	6.230	7,250,500	44,393,771	6.1229	5.976	5.976	5.985	5.772	6.034	7,486,271	5.9300	2.32%
2022-11-23	6.030	6.020	6.030	5.800	6.280	12,771,153	76,304,390	5.9747	5.840	5.830	5.840	5.617	6.082	13,186,444	5.7866	-3.21%
2022-11-22	6.230	6.220	6.230	6.070	6.860	17,357,499	109,495,256	6.3082	6.034	6.024	6.034	5.879	6.644	17,921,929	6.1096	-5.61%
2022-11-21	6.600	6.560	6.600	6.340	6.750	13,909,000	91,144,864	6.5529	6.392	6.353	6.392	6.140	6.537	14,361,292	6.3466	-6.65%
2022-11-18	7.070	7.060	7.070	6.920	7.420	9,436,409	67,741,337	7.1787	6.847	6.838	6.847	6.702	7.186	9,743,261	6.9526	-2.62%
2022-11-17	7.260	7.260	7.280	7.110	7.500	12,220,000	89,059,156	7.2880	7.031	7.031	7.051	6.886	7.264	12,617,369	7.0585	-1.36%
2022-11-16	7.360	7.350	7.360	6.850	7.410	16,608,500	118,751,030	7.1500	7.128	7.119	7.128	6.634	7.177	17,148,574	6.9248	1.80%
2022-11-15	7.230	7.230	7.250	6.690	7.550	28,107,063	202,883,121	7.2182	7.002	7.002	7.022	6.479	7.312	29,021,046	6.9909	9.05%
2022-11-14	6.630	6.620	6.630	6.100	6.700	21,956,740	140,723,952	6.4091	6.421	6.412	6.421	5.908	6.489	22,670,727	6.2073	6.76%
2022-11-11	6.210	6.190	6.210	5.980	6.900	23,890,800	150,689,519	6.3074	6.014	5.995	6.014	5.792	6.683	24,667,679	6.1088	2.31%
2022-11-10	6.070	6.040	6.070	5.360	6.200	20,753,500	121,820,908	5.8699	5.879	5.850	5.879	5.191	6.005	21,428,361	5.6850	8.39%
2022-11-09	5.600	5.600	5.610	5.260	5.650	9,871,000	53,660,751	5.4362	5.424	5.424	5.433	5.094	5.472	10,191,984	5.2650	3.13%
2022-11-08	5.430	5.430	5.440	5.300	5.860	8,502,000	46,660,599	5.4882	5.259	5.259	5.269	5.133	5.675	8,778,467	5.3153	-0.91%
2022-11-07	5.480	5.480	5.490	5.100	5.750	19,190,500	104,527,438	5.4468	5.307	5.307	5.317	4.939	5.569	19,814,535	5.2753	2.81%
2022-11-04	5.330	5.320	5.330	4.560	5.660	28,486,713	150,886,641	5.2967	5.162	5.152	5.162	4.416	5.482	29,413,042	5.1299	16.38%
2022-11-03	4.580	4.580	4.600	4.550	4.860	12,693,500	59,385,395	4.6784	4.436	4.436	4.455	4.407	4.707	13,106,266	4.5311	-8.40%
2022-11-02	5.000	4.990	5.000	4.460	5.060	10,812,000	52,428,647	4.8491	4.843	4.833	4.843	4.320	4.901	11,163,584	4.6964	11.11%
2022-11-01	4.500	4.490	4.500	4.050	4.680	18,518,035	82,540,255	4.4573	4.358	4.349	4.358	3.922	4.533	19,120,203	4.3169	11.11%
2022-10-31	4.050	4.050	4.060	3.900	4.200	5,423,500	21,967,792	4.0505	3.922	3.922	3.932	3.777	4.068	5,599,861	3.9229	-2.41%
2022-10-28	4.150	4.140	4.150	4.030	4.500	9,518,395	39,799,903	4.1814	4.019	4.010	4.019	3.903	4.358	9,827,913	4.0497	-7.78%
2022-10-27	4.500	4.500	4.510	4.400	4.800	6,180,000	28,024,573	4.5347	4.358	4.358	4.368	4.261	4.649	6,380,961	4.3919	2.74%
2022-10-26	4.380	4.370	4.380	4.130	4.680	9,868,500	43,939,325	4.4525	4.242	4.232	4.242	4.000	4.533	10,189,403	4.3123	3.55%
2022-10-25	4.230	4.230	4.260	4.000	4.330	7,117,300	29,837,516	4.1923	4.097	4.097	4.126	3.874	4.194	7,348,740	4.0602	1.20%
2022-10-24	4.180	4.140	4.180	4.050	4.560	10,096,000	43,035,241	4.2626	4.048	4.010	4.048	3.922	4.416	10,424,301	4.1284	-10.30%
2022-10-21	4.660	4.660	4.680	4.380	4.780	8,856,710	41,391,110	4.6734	4.513	4.513	4.533	4.242	4.629	9,144,712	4.5262	6.64%
2022-10-20	4.370	4.370	4.380	4.130	4.520	9,381,000	40,427,592	4.3095	4.232	4.232	4.242	4.000	4.378	9,686,051	4.1738	0.00%
2022-10-19	4.370	4.370	4.400	4.360	4.540	3,646,497	16,184,261	4.4383	4.232	4.232	4.261	4.223	4.397	3,765,073	4.2985	-3.53%
2022-10-18	4.530	4.520	4.530	4.200	4.650	10,155,000	44,905,327	4.4220	4.387	4.378	4.387	4.068	4.504	10,485,219	4.2827	4.38%
2022-10-17	4.340	4.340	4.350	4.090	4.400	5,650,000	24,021,170	4.2515	4.203	4.203	4.213	3.961	4.261	5,833,726	4.1176	1.17%
2022-10-14	4.290	4.290	4.320	4.230	4.500	6,770,000	29,522,087	4.3607	4.155	4.155	4.184	4.097	4.358	6,990,146	4.2234	2.14%
2022-10-13	4.200	4.200	4.220	4.140	4.500	10,872,500	46,462,817	4.2734	4.068	4.068	4.087	4.010	4.358	11,226,051	4.1388	-6.87%
2022-10-12	4.510	4.500	4.510	4.250	4.710	12,801,900	56,586,859	4.4202	4.368	4.358	4.368	4.116	4.562	13,218,191	4.2810	-5.05%
2022-10-11	4.750	4.750	4.760	4.560	4.960	10,068,500	47,085,652	4.6765	4.600	4.600	4.610	4.416	4.804	10,395,907	4.5292	-2.86%
2022-10-10	4.890	4.860	4.890	4.720	4.970	9,207,000	44,477,638	4.8309	4.736	4.707	4.736	4.571	4.813	9,506,392	4.6787	-2.59%
2022-10-07	5.020	5.020	5.050	4.850	5.140	5,361,500	26,642,007	4.9691	4.862	4.862	4.891	4.697	4.978	5,535,845	4.8126	-2.52%
2022-10-06	5.150	5.140	5.150	5.040	5.290	4,096,500	21,118,621	5.1553	4.988	4.978	4.988	4.881	5.123	4,229,710	4.9929	-1.53%
2022-10-05	5.230	5.220	5.230	5.090	5.340	5,778,500	30,160,040	5.2194	5.065	5.056	5.065	4.930	5.172	5,966,405	5.0550	3.17%
2022-10-03	5.100	5.100	5.110	5.050	5.250	3,402,500	17,543,035	5.1559	4.910	4.910	4.919	4.861	5.054	3,534,519	4.9633	-1.54%
2022-09-30	5.180	5.170	5.180	5.040	5.250	4,733,000	24,460,118	5.1680	4.987	4.977	4.987	4.852	5.054	4,916,643	4.9750	-0.58%
2022-09-29	5.210	5.200	5.210	5.110	5.490	5,859,500	30,759,909	5.2496	5.015	5.006	5.015	4.919	5.285	6,086,852	5.0535	-1.51%
2022-09-28	5.290	5.280	5.290	5.180	5.610	10,265,700	54,731,879	5.3315	5.092	5.083	5.092	4.987	5.400	10,664,016	5.1324	-5.87%
2022-09-27	5.620	5.610	5.620	5.220	5.700	19,124,200	105,196,546	5.5007	5.410	5.400	5.410	5.025	5.487	19,866,231	5.2952	3.88%
2022-09-26	5.410	5.400	5.410	4.820	5.690	22,130,693	119,238,128	5.3879	5.208	5.198	5.208	4.640	5.477	22,989,378	5.1867	14.38%
2022-09-23	4.730	4.720	4.730	4.730	5.090	7,908,000	38,592,087	4.8801	4.553	4.544	4.553	4.553	4.900	8,214,835	4.6979	-3.86%
2022-09-22	4.920	4.920	4.930	4.770	5.140	13,911,000	68,470,075	4.9220	4.736	4.736	4.746	4.592	4.948	14,450,755	4.7382	-4.47%
2022-09-21	5.150	5.140	5.150	5.030	5.450	22,618,500	117,189,973	5.1812	4.958	4.948	4.958	4.842	5.246	23,496,112	4.9876	-3.38%
2022-09-20	5.330	5.330	5.340	4.490	5.390	34,847,539	174,043,048	4.9944	5.131	5.131	5.141	4.322	5.189	36,199,645	4.8079	13.40%
2022-09-19	4.700	4.700	4.720	4.430	4.850	15,695,509	72,825,481	4.6399	4.524	4.524	4.544	4.265	4.669	16,304,505	4.4666	4.21%
2022-09-16	4.510	4.510	4.520	4.240	4.640	12,385,500	55,482,812	4.4797	4.342	4.342	4.351	4.082	4.467	12,866,065	4.3123	1.81%
2022-09-15	4.430	4.410	4.430	4.180	4.500	10,500,500	45,973,406	4.3782	4.265	4.245	4.265	4.024	4.332	10,907,926	4.2147	5.48%
2022-09-14	4.200	4.200	4.230	4.000	4.310	10,486,157	44,377,671	4.2320	4.043	4.043	4.072	3.851	4.149	10,893,026	4.0740	0.00%
2022-09-13	4.200	4.200	4.210	3.950	4.280	17,016,777	70,703,433	4.1549	4.043	4.043	4.053	3.802	4.120	17,677,039	3.9997	6.87%
2022-09-09	3.930	3.920	3.930	3.620	3.950	5,882,000	22,683,955	3.8565	3.783	3.774	3.783	3.485	3.802	6,110,225	3.7125	5.93%
2022-09-08	3.710	3.710	3.750	3.630	3.960	6,202,500	23,463,900	3.7830	3.571	3.571	3.610	3.494	3.812	6,443,161	3.6417	1.37%
2022-09-07	3.660	3.660	3.670	3.620	3.810	3,879,000	14,326,411	3.6933	3.523	3.523	3.533	3.485	3.668	4,029,508	3.5554	-4.69%
2022-09-06	3.840	3.830	3.840	3.740	4.050	7,347,000	28,396,828	3.8651	3.697	3.687	3.697	3.600	3.899	7,632,068	3.7207	-5.19%
2022-09-05	4.050	4.050	4.060	3.850	4.120	7,512,500	30,305,102	4.0340	3.899	3.899	3.908	3.706	3.966	7,803,990	3.8833	-1.22%
2022-09-02	4.100	4.090	4.100	3.660	4.150	13,203,500	52,860,628	4.0035	3.947	3.937	3.947	3.523	3.995	13,715,804	3.8540	9.33%
2022-09-01	3.750	3.740	3.750	3.620	3.870	7,567,500	28,713,976	3.7944	3.610	3.600	3.610	3.485	3.725	7,861,124	3.6527	1.08%
2022-08-31	3.710	3.710	3.720	3.330	3.750	10,781,000	38,879,212	3.6063	3.571	3.571	3.581	3.206	3.610	11,199,310	3.4716	9.44%
2022-08-30	3.390	3.380	3.390	3.300	3.470	4,193,500	14,143,395	3.3727	3.263	3.254	3.263	3.177	3.340	4,356,210	3.2467	-0.29%
2022-08-29	3.400	3.380	3.400	3.300	3.400	1,281,500	4,308,680	3.3622	3.273	3.254	3.273	3.177	3.273	1,331,223	3.2366	0.29%
2022-08-26	3.390	3.380	3.390	3.320	3.450	3,566,000	12,088,165	3.3898	3.263	3.254	3.263	3.196	3.321	3,704,363	3.2632	1.80%
2022-08-25	3.330	3.300	3.330	3.240	3.330	1,081,500	3,560,365	3.2921	3.206	3.177	3.206	3.119	3.206	1,123,463	3.1691	1.83%
2022-08-24	3.270	3.260	3.270	3.230	3.330	1,857,000	6,065,937	3.2665	3.148	3.138	3.148	3.109	3.206	1,929,053	3.1445	0.31%
2022-08-23	3.260	3.260	3.270	3.180	3.280	2,098,500	6,819,643	3.2498	3.138	3.138	3.148	3.061	3.157	2,179,923	3.1284	2.19%
2022-08-22	3.190	3.190	3.210	3.150	3.270	1,835,500	5,934,515	3.2332	3.071	3.071	3.090	3.032	3.148	1,906,719	3.1124	0.31%
2022-08-19	3.180	3.180	3.190	3.170	3.220	1,283,500	4,092,215	3.1883	3.061	3.061	3.071	3.052	3.100	1,333,301	3.0692	0.63%
2022-08-18	3.160	3.160	3.170	3.150	3.260	838,483	2,682,920	3.1997	3.042	3.042	3.052	3.032	3.138	871,017	3.0802	-1.86%
2022-08-17	3.220	3.210	3.220	3.190	3.260	1,022,000	3,301,502	3.2304	3.100	3.090	3.100	3.071	3.138	1,061,654	3.1098	-0.92%
2022-08-16	3.250	3.230	3.250	3.160	3.280	3,047,000	9,799,197	3.2160	3.129	3.109	3.129	3.042	3.157	3,165,226	3.0959	2.52%
2022-08-15	3.170	3.170	3.180	3.070	3.280	3,489,500	11,156,685	3.1972	3.052	3.052	3.061	2.955	3.157	3,624,895	3.0778	0.32%
2022-08-12	3.160	3.160	3.170	3.120	3.230	1,477,000	4,694,665	3.1785	3.042	3.042	3.052	3.003	3.109	1,534,309	3.0598	-1.56%
2022-08-11	3.210	3.180	3.210	3.100	3.220	1,744,000	5,535,585	3.1741	3.090	3.061	3.090	2.984	3.100	1,811,668	3.0555	3.88%
2022-08-10	3.090	3.070	3.090	3.040	3.200	3,122,000	9,580,355	3.0687	2.975	2.955	2.975	2.926	3.080	3,243,136	2.9540	-1.90%
2022-08-09	3.150	3.150	3.160	3.150	3.270	2,590,000	8,251,317	3.1858	3.032	3.032	3.042	3.032	3.148	2,690,494	3.0668	-1.87%
2022-08-08	3.210	3.170	3.210	3.160	3.280	2,666,500	8,527,802	3.1981	3.090	3.052	3.090	3.042	3.157	2,769,962	3.0787	-2.13%
2022-08-05	3.280	3.260	3.280	3.210	3.340	2,573,500	8,449,455	3.2833	3.157	3.138	3.157	3.090	3.215	2,673,353	3.1606	0.00%
2022-08-04	3.280	3.280	3.290	3.260	3.340	3,148,000	10,339,814	3.2846	3.157	3.157	3.167	3.138	3.215	3,270,144	3.1619	1.86%
2022-08-03	3.220	3.200	3.220	3.210	3.380	1,758,000	5,739,879	3.2650	3.100	3.080	3.100	3.090	3.254	1,826,211	3.1431	-0.92%
2022-08-02	3.250	3.230	3.250	3.170	3.300	2,367,500	7,626,845	3.2215	3.129	3.109	3.129	3.052	3.177	2,459,360	3.1011	-3.27%
2022-08-01	3.360	3.360	3.370	3.300	3.420	908,000	3,056,979	3.3667	3.234	3.234	3.244	3.177	3.292	943,231	3.2410	0.30%
2022-07-29	3.350	3.350	3.360	3.350	3.560	2,480,000	8,459,382	3.4110	3.225	3.225	3.234	3.225	3.427	2,576,226	3.2836	-5.10%
2022-07-28	3.530	3.520	3.530	3.480	3.600	1,078,400	3,820,970	3.5432	3.398	3.389	3.398	3.350	3.466	1,120,243	3.4108	1.15%
2022-07-27	3.490	3.470	3.490	3.450	3.560	1,250,000	4,358,800	3.4870	3.360	3.340	3.360	3.321	3.427	1,298,501	3.3568	-2.79%
2022-07-26	3.590	3.580	3.590	3.520	3.600	1,293,500	4,615,082	3.5679	3.456	3.446	3.456	3.389	3.466	1,343,689	3.4346	2.28%
2022-07-25	3.510	3.490	3.510	3.460	3.600	1,745,900	6,132,948	3.5128	3.379	3.360	3.379	3.331	3.466	1,813,642	3.3816	-0.85%
2022-07-22	3.540	3.530	3.540	3.500	3.700	2,450,241	8,776,187	3.5818	3.408	3.398	3.408	3.369	3.562	2,545,312	3.4480	-1.39%
2022-07-21	3.590	3.570	3.590	3.570	3.730	1,538,500	5,604,865	3.6431	3.456	3.437	3.456	3.437	3.591	1,598,195	3.5070	-3.23%
2022-07-20	3.710	3.710	3.730	3.700	3.800	2,851,500	10,694,875	3.7506	3.571	3.571	3.591	3.562	3.658	2,962,140	3.6105	0.00%
2022-07-19	3.710	3.680	3.710	3.680	3.760	1,704,000	6,334,880	3.7177	3.571	3.543	3.571	3.543	3.620	1,770,116	3.5788	-1.07%
2022-07-18	3.750	3.740	3.750	3.520	3.820	4,311,932	16,027,092	3.7169	3.610	3.600	3.610	3.389	3.677	4,479,238	3.5781	7.45%
2022-07-15	3.490	3.490	3.500	3.480	3.640	2,634,500	9,299,556	3.5299	3.360	3.360	3.369	3.350	3.504	2,736,720	3.3981	-4.38%
2022-07-14	3.650	3.630	3.650	3.590	3.700	1,764,000	6,421,455	3.6403	3.514	3.494	3.514	3.456	3.562	1,832,444	3.5043	-0.54%
2022-07-13	3.670	3.670	3.680	3.670	3.800	1,976,500	7,388,577	3.7382	3.533	3.533	3.543	3.533	3.658	2,053,189	3.5986	-0.54%
2022-07-12	3.690	3.680	3.690	3.580	3.790	3,891,500	14,224,743	3.6553	3.552	3.543	3.552	3.446	3.648	4,042,493	3.5188	-1.60%
2022-07-11	3.750	3.750	3.760	3.690	3.950	3,337,998	12,568,115	3.7652	3.610	3.610	3.620	3.552	3.802	3,467,514	3.6245	-6.02%
2022-07-08	3.990	3.980	3.990	3.930	4.070	3,506,000	13,952,114	3.9795	3.841	3.831	3.841	3.783	3.918	3,642,035	3.8309	0.50%
2022-07-07	3.970	3.970	3.980	3.890	4.050	2,807,726	11,092,247	3.9506	3.822	3.822	3.831	3.745	3.899	2,916,668	3.8031	-0.25%
2022-07-06	3.980	3.960	3.980	3.880	4.090	3,769,492	14,928,072	3.9602	3.831	3.812	3.831	3.735	3.937	3,915,751	3.8123	-1.49%
2022-07-05	4.040	4.010	4.040	3.980	4.230	4,598,000	18,595,046	4.0442	3.889	3.860	3.889	3.831	4.072	4,776,405	3.8931	-2.65%
2022-07-04	4.150	4.130	4.150	4.110	4.280	4,030,498	16,811,217	4.1710	3.995	3.976	3.995	3.956	4.120	4,186,884	4.0152	-3.26%
2022-06-30	4.290	4.280	4.290	4.230	4.450	4,503,500	19,510,128	4.3322	4.130	4.120	4.130	4.072	4.284	4,678,239	4.1704	-0.92%
2022-06-29	4.330	4.330	4.340	4.250	4.480	3,790,498	16,542,107	4.3641	4.168	4.168	4.178	4.091	4.313	3,937,572	4.2011	-3.13%
2022-06-28	4.470	4.440	4.470	4.150	4.530	7,277,500	31,733,608	4.3605	4.303	4.274	4.303	3.995	4.361	7,559,872	4.1976	4.20%
2022-06-27	4.290	4.280	4.290	4.150	4.460	10,770,498	46,356,383	4.3040	4.130	4.120	4.130	3.995	4.293	11,188,400	4.1433	5.93%
2022-06-24	4.050	4.040	4.060	3.910	4.120	5,078,998	20,535,241	4.0432	3.899	3.889	3.908	3.764	3.966	5,276,066	3.8921	0.25%
2022-06-23	4.040	4.020	4.040	4.000	4.120	2,768,000	11,215,150	4.0517	3.889	3.870	3.889	3.851	3.966	2,875,400	3.9004	1.00%
2022-06-22	4.000	4.000	4.020	3.960	4.230	4,253,998	17,277,679	4.0615	3.851	3.851	3.870	3.812	4.072	4,419,056	3.9098	-2.91%
2022-06-21	4.120	4.110	4.120	4.000	4.190	6,089,500	24,981,019	4.1023	3.966	3.956	3.966	3.851	4.033	6,325,776	3.9491	1.73%
2022-06-20	4.050	4.050	4.090	4.030	4.230	5,378,500	22,117,582	4.1122	3.899	3.899	3.937	3.879	4.072	5,587,189	3.9586	-4.93%
2022-06-17	4.260	4.260	4.290	3.800	4.300	9,034,998	37,550,377	4.1561	4.101	4.101	4.130	3.658	4.139	9,385,562	4.0009	10.08%
2022-06-16	3.870	3.860	3.870	3.820	4.020	4,721,500	18,598,162	3.9390	3.725	3.716	3.725	3.677	3.870	4,904,697	3.7919	-0.51%
2022-06-15	3.890	3.880	3.890	3.860	4.000	4,622,000	18,227,172	3.9436	3.745	3.735	3.745	3.716	3.851	4,801,336	3.7963	0.00%
2022-06-14	3.890	3.890	3.900	3.660	4.000	6,384,570	24,390,092	3.8202	3.745	3.745	3.754	3.523	3.851	6,632,295	3.6775	3.18%
2022-06-13	3.770	3.760	3.770	3.720	3.880	5,360,500	20,431,252	3.8114	3.629	3.620	3.629	3.581	3.735	5,568,491	3.6691	-2.08%
2022-06-10	3.850	3.840	3.870	3.600	3.990	8,111,000	31,204,233	3.8471	3.706	3.697	3.725	3.466	3.841	8,425,712	3.7035	2.94%
2022-06-09	3.740	3.730	3.740	3.730	3.980	2,714,000	10,355,022	3.8154	3.600	3.591	3.600	3.591	3.831	2,819,305	3.6729	-3.86%
2022-06-08	3.890	3.890	3.900	3.750	3.920	5,780,455	22,183,732	3.8377	3.745	3.745	3.754	3.610	3.774	6,004,740	3.6944	4.01%
2022-06-07	3.740	3.730	3.740	3.560	3.750	3,020,000	11,173,435	3.6998	3.600	3.591	3.600	3.427	3.610	3,137,178	3.5616	2.75%
2022-06-06	3.640	3.640	3.650	3.500	3.660	3,034,000	10,919,810	3.5991	3.504	3.504	3.514	3.369	3.523	3,151,721	3.4647	3.79%
2022-06-02	3.540	3.540	3.550	3.500	3.690	1,609,528	5,712,860	3.5494	3.376	3.376	3.386	3.338	3.519	1,687,596	3.3852	-2.21%
2022-06-01	3.620	3.620	3.630	3.590	3.770	4,594,500	16,728,850	3.6411	3.453	3.453	3.462	3.424	3.596	4,817,350	3.4726	0.28%
2022-05-31	3.610	3.580	3.610	3.340	3.620	7,905,804	28,044,367	3.5473	3.443	3.414	3.443	3.185	3.453	8,289,265	3.3832	6.80%
2022-05-30	3.380	3.370	3.380	3.210	3.400	4,482,500	14,996,937	3.3457	3.224	3.214	3.224	3.062	3.243	4,699,918	3.1909	6.62%
2022-05-27	3.170	3.170	3.180	3.160	3.280	3,026,000	9,717,877	3.2115	3.023	3.023	3.033	3.014	3.128	3,172,772	3.0629	-0.31%
2022-05-26	3.180	3.170	3.190	3.090	3.210	1,997,500	6,299,840	3.1539	3.033	3.023	3.042	2.947	3.062	2,094,386	3.0080	0.00%
2022-05-25	3.180	3.170	3.180	3.110	3.260	3,633,500	11,610,525	3.1954	3.033	3.023	3.033	2.966	3.109	3,809,738	3.0476	0.95%
2022-05-24	3.150	3.140	3.150	3.110	3.310	2,218,000	7,070,190	3.1876	3.004	2.995	3.004	2.966	3.157	2,325,581	3.0402	-3.37%
2022-05-23	3.260	3.250	3.260	3.210	3.360	2,180,500	7,137,535	3.2733	3.109	3.100	3.109	3.062	3.205	2,286,262	3.1219	-2.69%
2022-05-20	3.350	3.350	3.360	3.330	3.470	3,104,500	10,501,385	3.3826	3.195	3.195	3.205	3.176	3.309	3,255,080	3.2262	-2.33%
2022-05-19	3.430	3.380	3.430	3.230	3.490	5,580,000	18,982,825	3.4019	3.271	3.224	3.271	3.081	3.329	5,850,651	3.2446	1.78%
2022-05-18	3.370	3.340	3.370	3.290	3.420	4,408,000	14,812,865	3.3605	3.214	3.185	3.214	3.138	3.262	4,621,804	3.2050	-0.59%
2022-05-17	3.390	3.370	3.390	3.120	3.410	8,837,202	29,232,142	3.3079	3.233	3.214	3.233	2.976	3.252	9,265,839	3.1548	8.31%
2022-05-16	3.130	3.120	3.130	3.110	3.200	4,186,500	13,189,695	3.1505	2.985	2.976	2.985	2.966	3.052	4,389,561	3.0048	0.32%
2022-05-13	3.120	3.110	3.120	2.960	3.140	5,380,530	16,377,409	3.0438	2.976	2.966	2.976	2.823	2.995	5,641,506	2.9030	4.00%
2022-05-12	3.000	3.000	3.010	2.890	3.180	12,153,500	36,798,280	3.0278	2.861	2.861	2.871	2.756	3.033	12,742,990	2.8877	3.81%
2022-05-11	2.890	2.890	2.900	2.860	3.010	11,673,147	34,423,407	2.9489	2.756	2.756	2.766	2.728	2.871	12,239,338	2.8125	-0.69%
2022-05-10	2.910	2.900	2.910	2.840	2.970	9,989,984	29,071,770	2.9101	2.775	2.766	2.775	2.709	2.833	10,474,535	2.7755	-5.21%
2022-05-06	3.070	3.070	3.080	3.020	3.170	4,583,000	14,117,982	3.0805	2.928	2.928	2.938	2.880	3.023	4,805,293	2.9380	-4.66%
2022-05-05	3.220	3.210	3.220	3.200	3.360	5,650,500	18,544,291	3.2819	3.071	3.062	3.071	3.052	3.205	5,924,570	3.1301	1.26%
2022-05-04	3.180	3.180	3.190	3.170	3.410	4,002,500	12,993,615	3.2464	3.033	3.033	3.042	3.023	3.252	4,196,636	3.0962	-6.47%
2022-05-03	3.400	3.400	3.460	3.310	3.500	2,311,029	7,903,034	3.4197	3.243	3.243	3.300	3.157	3.338	2,423,123	3.2615	-2.58%
2022-04-29	3.490	3.480	3.490	3.330	3.500	4,023,000	13,736,513	3.4145	3.329	3.319	3.329	3.176	3.338	4,218,130	3.2565	1.75%
2022-04-28	3.430	3.430	3.440	3.380	3.750	3,256,500	11,295,367	3.4686	3.271	3.271	3.281	3.224	3.577	3,414,452	3.3081	-7.30%
2022-04-27	3.700	3.680	3.700	3.300	3.700	18,818,500	66,321,712	3.5243	3.529	3.510	3.529	3.147	3.529	19,731,267	3.3612	5.71%
2022-04-26	3.500	3.500	3.530	3.340	3.590	7,721,054	27,076,301	3.5068	3.338	3.338	3.367	3.185	3.424	8,095,554	3.3446	6.06%
2022-04-25	3.300	3.300	3.320	3.280	3.610	6,911,000	23,373,020	3.3820	3.147	3.147	3.166	3.128	3.443	7,246,209	3.2256	-10.33%
2022-04-22	3.680	3.670	3.680	3.500	3.770	4,003,500	14,614,652	3.6505	3.510	3.500	3.510	3.338	3.596	4,197,685	3.4816	-0.81%
2022-04-21	3.710	3.660	3.710	3.620	3.820	3,465,500	12,900,764	3.7226	3.538	3.491	3.538	3.453	3.643	3,633,590	3.5504	-2.11%
2022-04-20	3.790	3.790	3.800	3.740	3.930	3,703,500	14,181,787	3.8293	3.615	3.615	3.624	3.567	3.748	3,883,134	3.6522	1.07%
2022-04-19	3.750	3.740	3.750	3.670	3.880	3,636,000	13,703,125	3.7687	3.577	3.567	3.577	3.500	3.701	3,812,360	3.5944	-4.34%
2022-04-14	3.920	3.910	3.920	3.690	3.940	6,247,493	24,185,921	3.8713	3.739	3.729	3.739	3.519	3.758	6,550,520	3.6922	7.99%
2022-04-13	3.630	3.620	3.630	3.530	3.820	6,955,202	25,663,699	3.6899	3.462	3.453	3.462	3.367	3.643	7,292,555	3.5192	0.00%
2022-04-12	3.630	3.630	3.650	3.440	3.710	6,094,500	21,902,855	3.5939	3.462	3.462	3.481	3.281	3.538	6,390,106	3.4276	2.83%
2022-04-11	3.530	3.520	3.530	3.470	3.800	3,121,852	11,145,129	3.5700	3.367	3.357	3.367	3.309	3.624	3,273,273	3.4049	-7.83%
2022-04-08	3.830	3.830	3.850	3.730	3.890	2,731,500	10,403,416	3.8087	3.653	3.653	3.672	3.557	3.710	2,863,988	3.6325	-0.52%
2022-04-07	3.850	3.850	3.860	3.810	4.040	5,427,803	21,292,595	3.9229	3.672	3.672	3.681	3.634	3.853	5,691,072	3.7414	0.00%
2022-04-06	3.850	3.840	3.850	3.820	4.030	4,205,940	16,418,906	3.9037	3.672	3.662	3.672	3.643	3.844	4,409,944	3.7232	-4.94%
2022-04-04	4.050	4.030	4.050	3.930	4.050	3,648,500	14,601,215	4.0020	3.863	3.844	3.863	3.748	3.863	3,825,466	3.8168	5.19%
2022-04-01	3.850	3.840	3.850	3.740	3.880	2,220,748	8,495,209	3.8254	3.672	3.662	3.672	3.567	3.701	2,328,463	3.6484	-2.78%
2022-03-31	3.960	3.960	3.970	3.690	3.990	2,820,000	10,913,560	3.8701	3.777	3.777	3.786	3.519	3.805	2,956,781	3.6910	4.76%
2022-03-30	3.780	3.770	3.780	3.700	4.020	8,903,000	34,076,604	3.8275	3.605	3.596	3.605	3.529	3.834	9,334,829	3.6505	-1.82%
2022-03-29	3.850	3.830	3.850	3.700	3.870	5,382,000	20,440,330	3.7979	3.672	3.653	3.672	3.529	3.691	5,643,047	3.6222	2.94%
2022-03-28	3.740	3.720	3.750	3.550	3.800	5,438,000	20,120,977	3.7001	3.567	3.548	3.577	3.386	3.624	5,701,763	3.5289	-2.86%
2022-03-25	3.850	3.840	3.850	3.820	4.230	4,276,500	17,023,875	3.9808	3.672	3.662	3.672	3.643	4.034	4,483,926	3.7966	-3.75%
2022-03-24	4.000	4.000	4.010	3.880	4.090	3,831,483	15,446,799	4.0315	3.815	3.815	3.824	3.701	3.901	4,017,324	3.8450	1.27%
2022-03-23	3.950	3.930	3.950	3.880	4.080	6,067,500	24,211,917	3.9904	3.767	3.748	3.767	3.701	3.891	6,361,796	3.8058	2.60%
2022-03-22	3.850	3.840	3.850	3.730	3.870	2,920,000	11,135,269	3.8134	3.672	3.662	3.672	3.557	3.691	3,061,631	3.6370	0.00%
2022-03-21	3.850	3.830	3.850	3.790	4.090	5,412,000	21,006,910	3.8815	3.672	3.653	3.672	3.615	3.901	5,674,502	3.7020	-1.28%
2022-03-18	3.900	3.870	3.900	3.220	4.020	16,543,000	59,784,885	3.6139	3.720	3.691	3.720	3.071	3.834	17,345,397	3.4467	7.14%
2022-03-17	3.640	3.640	3.650	3.350	3.750	17,524,500	62,128,417	3.5452	3.472	3.472	3.481	3.195	3.577	18,374,504	3.3812	12.69%
2022-03-16	3.230	3.230	3.240	3.030	3.380	19,382,000	62,286,053	3.2136	3.081	3.081	3.090	2.890	3.224	20,322,099	3.0649	6.95%
2022-03-15	3.020	3.010	3.020	3.010	3.430	8,365,500	26,870,832	3.2121	2.880	2.871	2.880	2.871	3.271	8,771,258	3.0635	-9.31%
2022-03-14	3.330	3.320	3.330	3.240	3.680	18,329,000	62,206,856	3.3939	3.176	3.166	3.176	3.090	3.510	19,218,025	3.2369	-11.44%
2022-03-11	3.760	3.750	3.760	3.530	3.960	11,536,000	42,958,760	3.7239	3.586	3.577	3.586	3.367	3.777	12,095,539	3.5516	-7.84%
2022-03-10	4.080	4.080	4.090	3.980	4.300	3,884,000	15,945,515	4.1054	3.891	3.891	3.901	3.796	4.101	4,072,388	3.9155	-0.24%
2022-03-09	4.090	4.050	4.090	3.850	4.270	6,327,500	25,515,530	4.0325	3.901	3.863	3.901	3.672	4.072	6,634,407	3.8459	-2.15%
2022-03-08	4.180	4.170	4.180	4.140	4.600	3,357,500	14,343,606	4.2721	3.987	3.977	3.987	3.948	4.387	3,520,351	4.0745	-5.86%
2022-03-07	4.440	4.440	4.450	4.220	4.630	3,355,500	14,868,100	4.4310	4.235	4.235	4.244	4.025	4.416	3,518,254	4.2260	-4.10%
2022-03-04	4.630	4.630	4.640	4.600	4.800	3,770,500	17,570,801	4.6601	4.416	4.416	4.425	4.387	4.578	3,953,383	4.4445	-5.32%
2022-03-03	4.890	4.880	4.890	4.820	4.990	1,264,000	6,181,367	4.8903	4.664	4.654	4.664	4.597	4.759	1,325,309	4.6641	0.82%
2022-03-02	4.850	4.820	4.850	4.800	4.920	2,163,000	10,468,315	4.8397	4.626	4.597	4.626	4.578	4.692	2,267,914	4.6158	-0.82%
2022-03-01	4.890	4.880	4.890	4.820	5.030	1,628,992	8,012,790	4.9189	4.664	4.654	4.664	4.597	4.797	1,708,004	4.6913	-0.41%
2022-02-28	4.910	4.890	4.910	4.810	5.080	2,224,933	10,926,426	4.9109	4.683	4.664	4.683	4.587	4.845	2,332,851	4.6837	-3.91%
2022-02-25	5.110	5.100	5.110	5.060	5.270	1,843,000	9,530,702	5.1713	4.874	4.864	4.874	4.826	5.026	1,932,392	4.9321	-0.78%
2022-02-24	5.150	5.100	5.150	5.000	5.320	3,219,500	16,482,045	5.1194	4.912	4.864	4.912	4.769	5.074	3,375,658	4.8826	-4.63%
2022-02-23	5.400	5.380	5.400	5.300	5.470	1,524,000	8,202,097	5.3820	5.150	5.131	5.150	5.055	5.217	1,597,920	5.1330	0.93%
2022-02-22	5.350	5.320	5.350	5.240	5.420	2,564,875	13,592,862	5.2996	5.103	5.074	5.103	4.998	5.169	2,689,281	5.0545	-2.55%
2022-02-21	5.490	5.460	5.490	5.450	5.700	1,523,500	8,415,275	5.5236	5.236	5.207	5.236	5.198	5.436	1,597,395	5.2681	-2.31%
2022-02-18	5.620	5.600	5.620	5.580	5.840	2,419,500	13,750,940	5.6834	5.360	5.341	5.360	5.322	5.570	2,536,855	5.4205	-4.58%
2022-02-17	5.890	5.860	5.890	5.780	5.920	1,989,000	11,646,957	5.8557	5.618	5.589	5.618	5.513	5.646	2,085,474	5.5848	1.38%
2022-02-16	5.810	5.810	5.820	5.660	5.870	2,429,000	14,059,837	5.7883	5.541	5.541	5.551	5.398	5.598	2,546,816	5.5206	1.75%
2022-02-15	5.710	5.690	5.710	5.520	5.760	1,860,500	10,506,207	5.6470	5.446	5.427	5.446	5.265	5.494	1,950,741	5.3858	-0.70%
2022-02-14	5.750	5.710	5.750	5.520	5.900	3,032,000	17,457,490	5.7577	5.484	5.446	5.484	5.265	5.627	3,179,063	5.4914	1.77%
2022-02-11	5.650	5.620	5.650	5.470	5.710	3,157,000	17,805,655	5.6401	5.389	5.360	5.389	5.217	5.446	3,310,126	5.3791	3.29%
2022-02-10	5.470	5.470	5.480	5.400	5.540	2,624,500	14,353,725	5.4691	5.217	5.217	5.226	5.150	5.284	2,751,798	5.2161	0.37%
2022-02-09	5.450	5.440	5.450	5.410	5.550	1,052,500	5,760,232	5.4729	5.198	5.188	5.198	5.160	5.293	1,103,550	5.2197	-1.09%
2022-02-08	5.510	5.510	5.530	5.270	5.550	4,452,385	24,375,642	5.4747	5.255	5.255	5.274	5.026	5.293	4,668,342	5.2215	3.96%
2022-02-07	5.300	5.290	5.300	5.180	5.330	2,027,643	10,676,081	5.2653	5.055	5.045	5.055	4.940	5.083	2,125,991	5.0217	0.57%
2022-02-04	5.270	5.260	5.270	4.920	5.280	3,491,195	18,077,084	5.1779	5.026	5.017	5.026	4.692	5.036	3,660,531	4.9384	7.11%
2022-01-31	4.920	4.890	4.920	4.670	4.920	455,500	2,194,705	4.8182	4.692	4.664	4.692	4.454	4.692	477,593	4.5953	3.36%
2022-01-28	4.760	4.750	4.760	4.650	4.840	1,153,500	5,445,432	4.7208	4.540	4.530	4.540	4.435	4.616	1,209,449	4.5024	-0.83%
2022-01-27	4.800	4.790	4.800	4.630	4.890	1,717,500	8,178,920	4.7621	4.578	4.568	4.578	4.416	4.664	1,800,805	4.5418	-1.84%
2022-01-26	4.890	4.890	4.910	4.860	5.120	2,431,500	11,971,775	4.9236	4.664	4.664	4.683	4.635	4.883	2,549,437	4.6959	-3.17%
2022-01-25	5.050	5.040	5.050	5.030	5.210	2,191,000	11,194,555	5.1093	4.816	4.807	4.816	4.797	4.969	2,297,272	4.8730	-2.51%
2022-01-24	5.180	5.140	5.180	5.010	5.300	4,339,000	22,573,382	5.2024	4.940	4.902	4.940	4.778	5.055	4,549,458	4.9618	1.77%
2022-01-21	5.090	5.090	5.100	5.000	5.250	5,199,500	26,706,500	5.1364	4.855	4.855	4.864	4.769	5.007	5,451,695	4.8988	0.99%
2022-01-20	5.040	5.030	5.040	4.910	5.060	2,844,500	14,261,005	5.0135	4.807	4.797	4.807	4.683	4.826	2,982,469	4.7816	3.07%
2022-01-19	4.890	4.860	4.890	4.820	5.050	2,115,500	10,393,785	4.9132	4.664	4.635	4.664	4.597	4.816	2,218,110	4.6859	-1.21%
2022-01-18	4.950	4.940	4.950	4.880	5.050	5,289,508	26,194,169	4.9521	4.721	4.711	4.721	4.654	4.816	5,546,069	4.7230	0.81%
2022-01-17	4.910	4.910	4.920	4.840	5.090	2,212,500	10,932,422	4.9412	4.683	4.683	4.692	4.616	4.855	2,319,814	4.7126	-1.80%
2022-01-14	5.000	5.000	5.010	4.900	5.050	1,115,500	5,536,920	4.9636	4.769	4.769	4.778	4.673	4.816	1,169,606	4.7340	-0.99%
2022-01-13	5.050	5.030	5.050	5.000	5.230	2,178,000	11,076,195	5.0855	4.816	4.797	4.816	4.769	4.988	2,283,641	4.8502	-1.94%
2022-01-12	5.150	5.140	5.150	4.960	5.290	4,762,000	24,363,999	5.1163	4.912	4.902	4.912	4.731	5.045	4,992,975	4.8797	1.98%
2022-01-11	5.050	5.040	5.050	4.860	5.110	2,134,500	10,672,306	4.9999	4.816	4.807	4.816	4.635	4.874	2,238,031	4.7686	1.61%
2022-01-10	4.970	4.970	4.980	4.610	4.990	3,801,500	18,452,190	4.8539	4.740	4.740	4.750	4.397	4.759	3,985,887	4.6294	1.43%
2022-01-07	4.900	4.900	4.930	4.870	5.010	2,881,500	14,175,805	4.9196	4.673	4.673	4.702	4.645	4.778	3,021,263	4.6920	-1.41%
2022-01-06	4.970	4.970	4.980	4.880	5.320	5,595,500	27,978,515	5.0002	4.740	4.740	4.750	4.654	5.074	5,866,903	4.7689	-4.24%
2022-01-05	5.190	5.180	5.190	5.160	5.500	4,816,000	25,339,908	5.2616	4.950	4.940	4.950	4.921	5.246	5,049,594	5.0182	-5.29%
2022-01-04	5.480	5.450	5.480	5.340	5.910	7,072,500	38,940,417	5.5059	5.226	5.198	5.226	5.093	5.637	7,415,543	5.2512	-7.12%
2022-01-03	5.900	5.900	5.940	5.850	6.130	1,978,892	11,867,097	5.9968	5.627	5.627	5.665	5.579	5.846	2,074,876	5.7194	-3.12%
2021-12-31	6.090	6.030	6.090	6.000	6.250	1,778,863	10,893,556	6.1239	5.808	5.751	5.808	5.722	5.961	1,865,144	5.8406	1.50%
2021-12-30	6.000	5.980	6.000	5.940	6.090	1,760,000	10,640,162	6.0455	5.722	5.703	5.722	5.665	5.808	1,845,367	5.7659	0.50%
2021-12-29	5.970	5.900	5.970	5.770	5.970	2,168,000	12,663,080	5.8409	5.694	5.627	5.694	5.503	5.694	2,273,156	5.5707	2.75%
2021-12-28	5.810	5.810	5.820	5.750	6.140	4,454,000	26,499,082	5.9495	5.541	5.541	5.551	5.484	5.856	4,670,036	5.6743	-4.44%
2021-12-24	6.080	6.050	6.080	5.960	6.150	3,963,000	24,142,037	6.0919	5.799	5.770	5.799	5.684	5.866	4,155,220	5.8100	1.16%
2021-12-23	6.010	5.980	6.010	5.960	6.130	9,050,006	54,485,280	6.0205	5.732	5.703	5.732	5.684	5.846	9,488,965	5.7420	-0.50%
2021-12-22	6.040	6.010	6.040	5.810	6.070	2,547,500	15,216,675	5.9732	5.761	5.732	5.761	5.541	5.789	2,671,063	5.6969	1.85%
2021-12-21	5.930	5.920	5.930	5.510	6.020	4,854,553	28,720,921	5.9163	5.656	5.646	5.656	5.255	5.742	5,090,017	5.6426	6.46%
2021-12-20	5.570	5.560	5.570	5.520	5.800	1,877,000	10,514,020	5.6015	5.312	5.303	5.312	5.265	5.532	1,968,041	5.3424	-2.96%
2021-12-17	5.740	5.740	5.750	5.680	5.830	2,027,000	11,675,549	5.7600	5.474	5.474	5.484	5.417	5.560	2,125,317	5.4936	-1.54%
2021-12-16	5.830	5.820	5.830	5.500	5.840	3,381,000	19,368,915	5.7288	5.560	5.551	5.560	5.246	5.570	3,544,991	5.4637	4.11%
2021-12-15	5.600	5.570	5.600	5.420	5.610	4,299,000	23,793,260	5.5346	5.341	5.312	5.341	5.169	5.350	4,507,518	5.2786	0.90%
2021-12-14	5.550	5.540	5.560	5.470	5.780	2,370,984	13,161,159	5.5509	5.293	5.284	5.303	5.217	5.513	2,485,986	5.2941	-1.25%
2021-12-13	5.620	5.610	5.620	5.610	5.780	2,519,265	14,326,379	5.6867	5.360	5.350	5.360	5.350	5.513	2,641,459	5.4237	-0.35%
2021-12-10	5.640	5.630	5.640	5.580	5.870	1,210,000	6,817,014	5.6339	5.379	5.370	5.379	5.322	5.598	1,268,690	5.3733	-2.25%
2021-12-09	5.770	5.760	5.770	5.620	5.830	2,106,500	12,172,185	5.7784	5.503	5.494	5.503	5.360	5.560	2,208,673	5.5111	3.22%
2021-12-08	5.590	5.570	5.590	5.470	5.640	1,952,000	10,857,116	5.5620	5.331	5.312	5.331	5.217	5.379	2,046,679	5.3047	-0.53%
2021-12-07	5.620	5.620	5.630	5.450	5.670	3,367,981	18,750,060	5.5672	5.360	5.360	5.370	5.198	5.408	3,531,341	5.3096	2.55%
2021-12-06	5.480	5.470	5.480	5.420	5.670	2,401,000	13,252,245	5.5195	5.226	5.217	5.226	5.169	5.408	2,517,457	5.2641	-2.84%
2021-12-03	5.640	5.610	5.640	5.350	5.670	3,532,265	19,597,438	5.5481	5.379	5.350	5.379	5.103	5.408	3,703,593	5.2915	4.83%
2021-12-02	5.380	5.380	5.390	5.180	5.380	2,617,226	13,840,124	5.2881	5.131	5.131	5.141	4.940	5.131	2,744,171	5.0435	3.86%
2021-12-01	5.180	5.170	5.180	5.160	5.450	3,403,000	17,946,777	5.2738	4.940	4.931	4.940	4.921	5.198	3,568,058	5.0298	-3.90%
2021-11-30	5.390	5.390	5.400	5.350	5.740	5,931,609	32,340,885	5.4523	5.141	5.141	5.150	5.103	5.474	6,219,314	5.2001	-2.00%
2021-11-29	5.500	5.470	5.500	5.410	5.720	2,045,300	11,282,665	5.5164	5.246	5.217	5.246	5.160	5.455	2,144,505	5.2612	-1.61%
2021-11-26	5.590	5.590	5.600	5.590	5.820	3,495,500	19,737,860	5.6466	5.331	5.331	5.341	5.331	5.551	3,665,045	5.3854	-5.09%
2021-11-25	5.890	5.850	5.890	5.700	6.010	2,845,500	16,756,770	5.8889	5.618	5.579	5.618	5.436	5.732	2,983,517	5.6164	3.15%
2021-11-24	5.710	5.690	5.710	5.560	5.800	3,659,248	20,683,560	5.6524	5.446	5.427	5.446	5.303	5.532	3,836,735	5.3909	0.35%
2021-11-23	5.690	5.680	5.690	5.680	5.920	3,227,500	18,605,984	5.7648	5.427	5.417	5.427	5.417	5.646	3,384,046	5.4981	-1.04%
2021-11-22	5.750	5.720	5.750	5.710	5.900	3,489,000	20,160,135	5.7782	5.484	5.455	5.484	5.446	5.627	3,658,230	5.5109	-1.88%
2021-11-19	5.860	5.850	5.860	5.720	5.920	1,977,500	11,525,912	5.8285	5.589	5.579	5.589	5.455	5.646	2,073,416	5.5589	0.51%
2021-11-18	5.830	5.820	5.840	5.820	6.090	2,714,220	16,060,606	5.9172	5.560	5.551	5.570	5.551	5.808	2,845,870	5.6435	-4.58%
2021-11-17	6.110	6.100	6.110	6.040	6.190	2,583,500	15,778,450	6.1074	5.827	5.818	5.827	5.761	5.904	2,708,809	5.8249	0.83%
2021-11-16	6.060	6.050	6.060	5.800	6.150	2,940,476	17,762,971	6.0408	5.780	5.770	5.780	5.532	5.866	3,083,100	5.7614	2.54%
2021-11-15	5.910	5.910	5.930	5.790	6.040	2,350,500	13,876,393	5.9036	5.637	5.637	5.656	5.522	5.761	2,464,508	5.6305	0.51%
2021-11-12	5.880	5.870	5.880	5.630	5.900	3,885,000	22,393,533	5.7641	5.608	5.598	5.608	5.370	5.627	4,073,437	5.4975	1.20%
2021-11-11	5.810	5.790	5.810	5.620	5.870	3,295,987	19,050,396	5.7799	5.541	5.522	5.541	5.360	5.598	3,455,855	5.5125	1.22%
2021-11-10	5.740	5.720	5.740	5.510	5.760	3,654,500	20,519,678	5.6149	5.474	5.455	5.474	5.255	5.494	3,831,757	5.3552	2.50%
2021-11-09	5.600	5.590	5.600	5.580	5.780	1,950,500	11,004,385	5.6418	5.341	5.331	5.341	5.322	5.513	2,045,107	5.3808	-1.23%
2021-11-08	5.670	5.660	5.670	5.470	5.780	4,815,422	27,348,444	5.6793	5.408	5.398	5.408	5.217	5.513	5,048,988	5.4166	3.66%
2021-11-05	5.470	5.460	5.470	5.430	5.620	3,045,000	16,776,935	5.5097	5.217	5.207	5.217	5.179	5.360	3,192,694	5.2548	0.00%
2021-11-04	5.470	5.460	5.470	5.400	5.540	2,221,000	12,163,060	5.4764	5.217	5.207	5.217	5.150	5.284	2,328,727	5.2231	0.18%
2021-11-03	5.460	5.450	5.460	5.400	5.610	2,768,000	15,170,654	5.4807	5.207	5.198	5.207	5.150	5.350	2,902,258	5.2272	0.55%
2021-11-02	5.430	5.420	5.430	5.400	5.740	2,450,100	13,563,084	5.5357	5.179	5.169	5.179	5.150	5.474	2,568,939	5.2796	-0.55%
2021-11-01	5.460	5.460	5.470	5.460	5.700	2,793,060	15,383,326	5.5077	5.207	5.207	5.217	5.207	5.436	2,928,534	5.2529	-4.21%
2021-10-29	5.700	5.700	5.710	5.700	5.830	2,044,182	11,765,080	5.7554	5.436	5.436	5.446	5.436	5.560	2,143,332	5.4892	-2.23%
2021-10-28	5.830	5.830	5.840	5.810	6.070	3,164,000	18,719,467	5.9164	5.560	5.560	5.570	5.541	5.789	3,317,466	5.6427	-3.95%
2021-10-27	6.070	6.060	6.090	6.030	6.200	3,053,860	18,528,866	6.0674	5.789	5.780	5.808	5.751	5.913	3,201,984	5.7867	-2.88%
2021-10-26	6.250	6.220	6.250	6.030	6.290	3,068,006	19,082,372	6.2198	5.961	5.932	5.961	5.751	5.999	3,216,816	5.9321	2.80%
2021-10-25	6.080	6.080	6.090	6.040	6.470	5,835,500	35,779,118	6.1313	5.799	5.799	5.808	5.761	6.171	6,118,543	5.8477	-5.15%
2021-10-22	6.410	6.400	6.410	6.140	6.410	2,872,500	18,193,552	6.3337	6.113	6.104	6.113	5.856	6.113	3,011,827	6.0407	3.05%
2021-10-21	6.220	6.220	6.250	6.220	6.400	4,208,000	26,332,510	6.2577	5.932	5.932	5.961	5.932	6.104	4,412,104	5.9682	-2.51%
2021-10-20	6.380	6.380	6.390	6.290	6.460	2,387,000	15,238,470	6.3839	6.085	6.085	6.094	5.999	6.161	2,502,778	6.0886	-0.16%
2021-10-19	6.390	6.380	6.390	6.160	6.390	2,096,000	13,200,951	6.2982	6.094	6.085	6.094	5.875	6.094	2,197,664	6.0068	1.75%
2021-10-18	6.280	6.260	6.280	6.070	6.310	2,875,415	17,844,530	6.2059	5.989	5.970	5.989	5.789	6.018	3,014,883	5.9188	0.00%
2021-10-15	6.280	6.270	6.280	6.230	6.580	6,421,000	40,622,332	6.3265	5.989	5.980	5.989	5.942	6.276	6,732,442	6.0338	-4.70%
2021-10-12	6.590	6.570	6.590	6.450	6.700	3,276,000	21,568,018	6.5836	6.285	6.266	6.285	6.152	6.390	3,434,898	6.2791	0.30%
2021-10-11	6.570	6.570	6.610	6.400	6.660	3,146,500	20,694,265	6.5769	6.266	6.266	6.304	6.104	6.352	3,299,117	6.2727	2.50%
2021-10-08	6.410	6.400	6.410	6.300	6.580	4,970,240	31,822,436	6.4026	6.113	6.104	6.113	6.009	6.276	5,211,315	6.1064	1.58%
2021-10-07	6.310	6.300	6.310	6.050	6.310	3,848,000	23,857,633	6.2000	6.018	6.009	6.018	5.770	6.018	4,034,642	5.9132	2.10%
2021-10-06	6.180	6.170	6.180	6.150	6.730	4,476,129	28,233,936	6.3077	5.894	5.885	5.894	5.866	6.419	4,693,238	6.0159	-6.74%
2021-10-05	6.660	6.660	6.690	6.500	7.300	8,235,500	55,139,995	6.6954	6.320	6.320	6.348	6.168	6.927	8,678,627	6.3535	-7.24%
2021-10-04	7.180	7.180	7.220	7.180	7.730	3,748,377	27,505,257	7.3379	6.813	6.813	6.851	6.813	7.335	3,950,066	6.9632	-6.14%
2021-09-30	7.650	7.650	7.670	7.650	7.880	6,491,977	50,187,709	7.7307	7.259	7.259	7.278	7.259	7.478	6,841,290	7.3360	-2.55%
2021-09-29	7.850	7.830	7.850	7.660	7.940	4,811,877	37,616,158	7.8174	7.449	7.430	7.449	7.269	7.535	5,070,789	7.4182	0.13%
2021-09-28	7.840	7.820	7.840	7.500	8.000	5,209,000	41,029,867	7.8767	7.440	7.421	7.440	7.117	7.592	5,489,280	7.4745	1.95%
2021-09-27	7.690	7.690	7.700	7.680	7.950	3,507,500	27,360,382	7.8005	7.297	7.297	7.307	7.288	7.544	3,696,228	7.4022	-0.26%
2021-09-24	7.710	7.710	7.720	7.650	8.020	4,933,042	38,751,242	7.8554	7.316	7.316	7.326	7.259	7.611	5,198,474	7.4543	-0.26%
2021-09-23	7.730	7.660	7.730	7.470	7.820	3,921,012	30,048,133	7.6634	7.335	7.269	7.335	7.089	7.421	4,131,990	7.2721	1.84%
2021-09-21	7.590	7.550	7.590	7.180	7.590	3,523,000	26,439,935	7.5049	7.202	7.165	7.202	6.813	7.202	3,712,562	7.1217	3.41%
2021-09-20	7.340	7.300	7.340	7.120	7.590	2,865,000	20,992,570	7.3272	6.965	6.927	6.965	6.756	7.202	3,019,157	6.9531	-0.14%
2021-09-17	7.350	7.340	7.350	6.890	7.400	5,067,530	36,902,409	7.2821	6.975	6.965	6.975	6.538	7.022	5,340,198	6.9103	6.21%
2021-09-16	6.920	6.910	6.920	6.860	7.600	4,030,800	28,225,789	7.0025	6.567	6.557	6.567	6.510	7.212	4,247,685	6.6450	-7.11%
2021-09-15	7.450	7.450	7.460	7.430	7.790	4,424,500	33,567,375	7.5867	7.070	7.070	7.079	7.051	7.392	4,662,569	7.1993	-0.53%
2021-09-14	7.490	7.460	7.500	7.400	7.780	3,978,000	29,927,237	7.5232	7.108	7.079	7.117	7.022	7.383	4,192,044	7.1391	-2.85%
2021-09-13	7.710	7.710	7.730	7.550	7.880	3,211,000	24,614,912	7.6658	7.316	7.316	7.335	7.165	7.478	3,383,774	7.2744	-2.16%
2021-09-10	7.880	7.870	7.880	7.630	7.950	2,822,000	22,273,540	7.8928	7.478	7.468	7.478	7.240	7.544	2,973,843	7.4898	3.28%
2021-09-09	7.630	7.600	7.640	7.480	7.940	3,094,200	23,676,120	7.6518	7.240	7.212	7.250	7.098	7.535	3,260,689	7.2611	-2.68%
2021-09-08	7.840	7.810	7.840	7.650	7.930	3,057,800	23,846,194	7.7985	7.440	7.411	7.440	7.259	7.525	3,222,331	7.4003	1.03%
2021-09-07	7.760	7.750	7.760	7.420	8.000	4,697,500	36,744,225	7.8221	7.364	7.354	7.364	7.041	7.592	4,950,258	7.4227	2.24%
2021-09-06	7.590	7.570	7.590	7.470	7.820	3,093,000	23,411,580	7.5692	7.202	7.183	7.202	7.089	7.421	3,259,425	7.1827	-1.17%
2021-09-03	7.680	7.670	7.680	7.300	8.140	12,391,000	96,319,871	7.7734	7.288	7.278	7.288	6.927	7.724	13,057,722	7.3765	3.50%
2021-09-02	7.420	7.390	7.420	7.220	7.730	5,424,900	40,043,631	7.3815	7.041	7.013	7.041	6.851	7.335	5,716,797	7.0046	-1.72%
2021-09-01	7.550	7.540	7.550	6.800	7.930	16,852,883	128,418,319	7.6200	7.165	7.155	7.165	6.453	7.525	17,759,685	7.2309	9.90%
2021-08-31	6.870	6.870	6.900	6.440	7.070	7,548,500	51,616,676	6.8380	6.519	6.519	6.548	6.111	6.709	7,954,662	6.4889	6.18%
2021-08-30	6.470	6.450	6.470	6.380	6.800	2,136,000	13,839,175	6.4790	6.140	6.121	6.140	6.054	6.453	2,250,932	6.1482	-2.27%
2021-08-27	6.620	6.610	6.620	6.230	6.680	6,050,500	39,762,947	6.5718	6.282	6.272	6.282	5.912	6.339	6,376,059	6.2363	6.60%
2021-08-26	6.210	6.200	6.210	6.090	6.340	3,248,500	20,117,897	6.1930	5.893	5.883	5.893	5.779	6.016	3,423,292	5.8768	1.14%
2021-08-25	6.140	6.130	6.140	6.030	6.330	3,655,514	22,411,941	6.1310	5.826	5.817	5.826	5.722	6.007	3,852,206	5.8179	-0.49%
2021-08-24	6.170	6.160	6.170	5.850	6.180	6,611,000	40,091,007	6.0643	5.855	5.845	5.855	5.551	5.864	6,966,718	5.7546	4.93%
2021-08-23	5.880	5.870	5.890	5.820	6.200	3,580,500	21,356,045	5.9645	5.580	5.570	5.589	5.523	5.883	3,773,156	5.6600	-2.81%
2021-08-20	6.050	6.040	6.050	5.810	6.280	5,103,000	30,737,915	6.0235	5.741	5.732	5.741	5.513	5.959	5,377,577	5.7159	-1.47%
2021-08-19	6.140	6.120	6.140	6.010	6.380	6,367,000	38,895,218	6.1089	5.826	5.808	5.826	5.703	6.054	6,709,589	5.7970	-3.31%
2021-08-18	6.350	6.340	6.350	6.320	6.530	3,005,500	19,295,730	6.4201	6.026	6.016	6.026	5.997	6.197	3,167,217	6.0923	-1.55%
2021-08-17	6.450	6.440	6.450	6.400	7.110	6,125,000	40,401,252	6.5961	6.121	6.111	6.121	6.073	6.747	6,454,568	6.2593	-8.90%
2021-08-16	7.080	7.070	7.080	6.940	7.380	7,812,500	55,618,308	7.1191	6.718	6.709	6.718	6.586	7.003	8,232,867	6.7556	-2.61%
2021-08-13	7.270	7.260	7.270	7.120	7.350	2,686,033	19,372,961	7.2125	6.899	6.889	6.899	6.756	6.975	2,830,560	6.8442	0.14%
2021-08-12	7.260	7.250	7.260	7.080	7.370	6,833,500	49,375,954	7.2256	6.889	6.880	6.889	6.718	6.994	7,201,190	6.8566	-0.68%
2021-08-11	7.310	7.300	7.310	7.200	7.460	4,840,500	35,625,515	7.3599	6.937	6.927	6.937	6.832	7.079	5,100,952	6.9841	0.41%
2021-08-10	7.280	7.280	7.290	6.870	7.280	4,314,823	30,680,568	7.1105	6.908	6.908	6.918	6.519	6.908	4,546,990	6.7474	4.60%
2021-08-09	6.960	6.960	6.980	6.560	7.020	3,884,000	26,865,725	6.9170	6.605	6.605	6.624	6.225	6.662	4,092,986	6.5638	4.19%
2021-08-06	6.680	6.650	6.680	6.580	6.820	4,925,000	32,739,927	6.6477	6.339	6.310	6.339	6.244	6.472	5,189,999	6.3083	0.45%
2021-08-05	6.650	6.640	6.650	6.580	6.970	4,655,190	31,626,137	6.7937	6.310	6.301	6.310	6.244	6.614	4,905,672	6.4469	-0.75%
2021-08-04	6.700	6.690	6.700	6.670	7.090	5,135,804	35,195,297	6.8529	6.358	6.348	6.358	6.329	6.728	5,412,146	6.5030	-3.60%
2021-08-03	6.950	6.940	6.950	6.850	7.170	9,327,500	64,834,169	6.9509	6.595	6.586	6.595	6.500	6.804	9,829,384	6.5960	-1.97%
2021-08-02	7.090	7.080	7.090	6.700	7.260	9,709,000	68,136,036	7.0178	6.728	6.718	6.728	6.358	6.889	10,231,412	6.6595	2.31%
2021-07-30	6.930	6.920	6.930	6.590	7.060	16,509,000	112,514,892	6.8154	6.576	6.567	6.576	6.254	6.700	17,397,299	6.4674	-1.84%
2021-07-29	7.060	7.060	7.070	6.980	7.300	10,216,000	72,454,470	7.0923	6.700	6.700	6.709	6.624	6.927	10,765,692	6.7301	1.29%
2021-07-28	6.970	6.950	6.970	6.350	7.000	18,035,426	120,215,979	6.6655	6.614	6.595	6.614	6.026	6.643	19,005,857	6.3252	9.25%
2021-07-27	6.380	6.380	6.390	6.280	6.950	18,162,000	119,692,602	6.5903	6.054	6.054	6.064	5.959	6.595	19,139,242	6.2538	-5.62%
2021-07-26	6.760	6.750	6.760	6.730	7.740	24,065,243	165,399,665	6.8730	6.415	6.405	6.415	6.386	7.345	25,360,120	6.5220	-13.78%
2021-07-23	7.840	7.780	7.840	7.740	8.190	8,458,500	66,756,935	7.8923	7.440	7.383	7.440	7.345	7.772	8,913,626	7.4893	-3.57%
2021-07-22	8.130	8.120	8.130	7.980	8.330	6,608,000	53,863,495	8.1513	7.715	7.705	7.715	7.573	7.905	6,963,556	7.7351	3.04%
2021-07-21	7.890	7.890	7.900	7.870	8.440	11,110,000	90,208,159	8.1195	7.487	7.487	7.497	7.468	8.009	11,707,795	7.7050	-2.59%
2021-07-20	8.100	8.050	8.100	7.950	8.550	14,796,500	119,864,019	8.1008	7.686	7.639	7.686	7.544	8.113	15,592,654	7.6872	1.25%
2021-07-19	8.000	8.000	8.010	7.930	8.590	11,031,000	89,980,068	8.1570	7.592	7.592	7.601	7.525	8.151	11,624,544	7.7405	-5.99%
2021-07-16	8.510	8.480	8.510	8.470	8.700	5,586,500	47,633,140	8.5265	8.075	8.047	8.075	8.038	8.256	5,887,092	8.0911	-1.96%
2021-07-15	8.680	8.660	8.680	8.360	8.720	9,432,300	80,618,573	8.5471	8.237	8.218	8.237	7.933	8.275	9,939,823	8.1107	-0.23%
2021-07-14	8.700	8.680	8.700	8.400	8.770	8,809,000	76,095,371	8.6384	8.256	8.237	8.256	7.971	8.322	9,282,985	8.1973	1.16%
2021-07-13	8.600	8.570	8.600	8.280	8.600	7,071,000	59,580,624	8.4261	8.161	8.132	8.161	7.857	8.161	7,451,469	7.9958	1.06%
2021-07-12	8.510	8.490	8.510	8.230	8.550	8,709,500	73,375,065	8.4247	8.075	8.057	8.075	7.810	8.113	9,178,132	7.9946	3.15%
2021-07-09	8.250	8.250	8.260	7.800	8.330	15,348,300	125,281,658	8.1626	7.829	7.829	7.838	7.402	7.905	16,174,145	7.7458	5.77%
2021-07-08	7.800	7.790	7.800	7.630	8.180	13,848,121	107,498,224	7.7627	7.402	7.392	7.402	7.240	7.762	14,593,246	7.3663	-4.65%
2021-07-07	8.180	8.160	8.180	7.420	8.190	15,887,500	125,993,672	7.9304	7.762	7.743	7.762	7.041	7.772	16,742,358	7.5254	10.09%
2021-07-06	7.430	7.420	7.430	7.320	7.660	7,050,492	52,251,693	7.4111	7.051	7.041	7.051	6.946	7.269	7,429,857	7.0327	-2.88%
2021-07-05	7.650	7.640	7.650	7.640	7.880	7,705,500	59,602,716	7.7351	7.259	7.250	7.259	7.250	7.478	8,120,109	7.3401	-2.30%
2021-07-02	7.830	7.830	7.850	7.630	8.200	11,006,000	85,677,454	7.7846	7.430	7.430	7.449	7.240	7.781	11,598,199	7.3871	-3.81%
2021-06-30	8.140	8.140	8.150	8.140	8.700	10,859,000	90,029,515	8.2908	7.724	7.724	7.734	7.724	8.256	11,443,290	7.8675	-4.91%
2021-06-29	8.560	8.550	8.560	8.160	8.780	13,583,083	115,632,012	8.5129	8.123	8.113	8.123	7.743	8.332	14,313,947	8.0783	4.52%
2021-06-28	8.190	8.160	8.190	8.100	8.400	2,531,000	20,681,158	8.1711	7.772	7.743	7.772	7.686	7.971	2,667,185	7.7539	-1.33%
2021-06-25	8.300	8.300	8.320	8.190	8.410	4,165,000	34,579,165	8.3023	7.876	7.876	7.895	7.772	7.981	4,389,106	7.8784	0.48%
2021-06-24	8.260	8.260	8.310	8.030	8.320	5,630,000	46,082,287	8.1851	7.838	7.838	7.886	7.620	7.895	5,932,933	7.7672	0.61%
2021-06-23	8.210	8.190	8.210	8.110	8.440	6,813,928	55,737,919	8.1800	7.791	7.772	7.791	7.696	8.009	7,180,565	7.7623	-1.68%
2021-06-22	8.350	8.340	8.350	8.210	8.470	7,100,500	59,254,585	8.3451	7.924	7.914	7.924	7.791	8.038	7,482,556	7.9190	0.48%
2021-06-21	8.310	8.300	8.310	8.200	8.620	6,642,391	55,390,301	8.3389	7.886	7.876	7.886	7.781	8.180	6,999,798	7.9131	0.12%
2021-06-18	8.300	8.300	8.310	8.240	8.650	10,442,500	87,035,325	8.3347	7.876	7.876	7.886	7.819	8.208	11,004,379	7.9092	-3.49%
2021-06-17	8.600	8.600	8.640	8.510	8.710	5,325,500	45,768,303	8.5942	8.161	8.161	8.199	8.075	8.265	5,612,049	8.1554	-0.58%
2021-06-16	8.650	8.640	8.650	8.340	8.830	10,230,500	88,005,985	8.6023	8.208	8.199	8.208	7.914	8.379	10,780,972	8.1631	1.76%
2021-06-15	8.500	8.480	8.500	8.360	8.720	7,382,500	62,962,355	8.5286	8.066	8.047	8.066	7.933	8.275	7,779,730	8.0931	-0.82%
2021-06-11	8.570	8.560	8.570	8.450	8.800	7,064,000	60,486,585	8.5627	8.132	8.123	8.132	8.019	8.351	7,444,092	8.1254	-0.12%
2021-06-10	8.580	8.570	8.580	8.430	8.840	9,172,000	78,484,145	8.5569	8.142	8.132	8.142	8.000	8.389	9,665,517	8.1200	-2.61%
2021-06-09	8.810	8.800	8.810	8.670	9.040	6,206,700	54,550,368	8.7889	8.360	8.351	8.360	8.227	8.578	6,540,664	8.3402	1.03%
2021-06-08	8.720	8.720	8.740	8.700	9.020	7,636,500	67,037,697	8.7786	8.275	8.275	8.294	8.256	8.559	8,047,397	8.3304	-2.57%
2021-06-07	8.950	8.930	8.950	8.730	9.200	5,600,500	49,926,005	8.9146	8.493	8.474	8.493	8.284	8.730	5,901,846	8.4594	-1.54%
2021-06-04	9.090	9.090	9.120	9.080	9.410	6,778,000	62,317,622	9.1941	8.626	8.626	8.654	8.616	8.930	7,142,703	8.7247	-3.09%
2021-06-03	9.380	9.350	9.380	9.330	9.690	4,776,500	45,516,290	9.5292	8.901	8.873	8.901	8.854	9.195	5,033,509	9.0427	-0.95%
2021-06-02	9.470	9.450	9.470	9.320	9.560	6,784,000	64,127,218	9.4527	8.986	8.967	8.986	8.844	9.072	7,149,026	8.9701	1.07%
2021-06-01	9.370	9.370	9.380	9.110	9.450	4,948,500	46,042,057	9.3042	8.892	8.892	8.901	8.645	8.967	5,214,764	8.8292	1.78%
2021-05-31	9.240	9.240	9.250	9.100	9.440	5,857,500	54,032,008	9.2244	8.736	8.736	8.746	8.604	8.925	6,195,306	8.7214	0.65%
2021-05-28	9.180	9.180	9.190	9.150	9.830	9,173,687	85,860,673	9.3595	8.679	8.679	8.689	8.651	9.294	9,702,739	8.8491	-6.61%
2021-05-27	9.830	9.800	9.830	9.360	9.830	10,014,500	96,878,372	9.6738	9.294	9.266	9.294	8.850	9.294	10,592,043	9.1463	4.24%
2021-05-26	9.430	9.430	9.440	9.330	9.850	11,134,000	105,600,635	9.4845	8.916	8.916	8.925	8.821	9.313	11,776,105	8.9674	-3.78%
2021-05-25	9.800	9.800	9.810	9.050	9.870	20,754,000	198,706,370	9.5744	9.266	9.266	9.275	8.557	9.332	21,950,897	9.0523	6.75%
2021-05-24	9.180	9.170	9.180	9.020	10.00	35,774,500	329,109,695	9.1996	8.679	8.670	8.679	8.528	9.455	37,837,638	8.6979	-8.20%
2021-05-21	10.00	10.00	10.04	9.840	11.52	46,385,000	476,495,343	10.273	9.455	9.455	9.493	9.303	10.89	49,060,053	9.7125	-14.97%
2021-05-20	11.76	11.70	11.76	11.60	11.96	2,111,492	24,723,621	11.709	11.12	11.06	11.12	10.97	11.31	2,233,263	11.071	-1.67%
2021-05-18	11.96	11.94	11.96	11.76	12.18	5,732,244	68,671,394	11.980	11.31	11.29	11.31	11.12	11.52	6,062,826	11.327	3.28%
2021-05-17	11.58	11.56	11.58	11.12	11.88	4,861,000	56,642,936	11.653	10.95	10.93	10.95	10.51	11.23	5,141,337	11.017	5.08%
2021-05-14	11.02	11.02	11.04	10.80	11.26	6,271,624	69,343,529	11.057	10.42	10.42	10.44	10.21	10.65	6,633,313	10.454	0.00%
2021-05-13	11.02	11.02	11.04	10.96	11.70	7,856,000	88,498,358	11.265	10.42	10.42	10.44	10.36	11.06	8,309,061	10.651	-6.77%
2021-05-12	11.82	11.80	11.82	11.18	11.82	8,545,998	99,053,572	11.591	11.18	11.16	11.18	10.57	11.18	9,038,851	10.959	5.35%
2021-05-11	11.22	11.20	11.22	10.68	11.42	12,070,500	134,637,137	11.154	10.61	10.59	10.61	10.10	10.80	12,766,613	10.546	2.19%
2021-05-10	10.98	10.96	10.98	10.88	12.02	15,687,500	175,459,235	11.185	10.38	10.36	10.38	10.29	11.36	16,592,208	10.575	-7.58%
2021-05-07	11.88	11.84	11.88	11.72	12.10	4,375,000	52,011,650	11.888	11.23	11.19	11.23	11.08	11.44	4,627,309	11.240	0.00%
2021-05-06	11.88	11.86	11.88	11.46	12.08	7,635,988	89,548,259	11.727	11.23	11.21	11.23	10.84	11.42	8,076,360	11.088	-1.49%
2021-05-05	12.06	12.06	12.10	11.90	12.28	2,518,000	30,315,110	12.039	11.40	11.40	11.44	11.25	11.61	2,663,215	11.383	-1.79%
2021-05-04	12.28	12.26	12.28	11.92	12.32	2,118,000	25,651,535	12.111	11.61	11.59	11.61	11.27	11.65	2,240,146	11.451	2.16%
2021-05-03	12.02	12.00	12.02	11.82	12.32	1,759,500	21,035,310	11.955	11.36	11.35	11.36	11.18	11.65	1,860,971	11.303	-0.83%
2021-04-30	12.12	12.12	12.14	12.10	12.40	2,023,530	24,639,063	12.176	11.46	11.46	11.48	11.44	11.72	2,140,228	11.512	-2.26%
2021-04-29	12.40	12.38	12.40	12.02	12.42	3,840,000	47,145,120	12.277	11.72	11.70	11.72	11.36	11.74	4,061,455	11.608	1.31%
2021-04-28	12.24	12.22	12.24	12.02	12.28	2,609,500	31,723,849	12.157	11.57	11.55	11.57	11.36	11.61	2,759,992	11.494	0.33%
2021-04-27	12.20	12.18	12.20	12.02	12.42	4,263,000	51,769,150	12.144	11.53	11.52	11.53	11.36	11.74	4,508,850	11.482	-1.77%
2021-04-26	12.42	12.40	12.42	12.12	12.50	6,515,000	80,347,030	12.333	11.74	11.72	11.74	11.46	11.82	6,890,724	11.660	1.97%
2021-04-23	12.18	12.16	12.22	11.88	12.46	7,572,500	92,609,630	12.230	11.52	11.50	11.55	11.23	11.78	8,009,211	11.563	2.53%
2021-04-22	11.88	11.86	11.88	11.76	12.20	10,174,500	121,434,439	11.935	11.23	11.21	11.23	11.12	11.53	10,761,270	11.284	-1.82%
2021-04-21	12.10	12.10	12.12	11.60	12.28	13,984,990	165,793,172	11.855	11.44	11.44	11.46	10.97	11.61	14,791,513	11.209	-3.20%
2021-04-20	12.50	12.46	12.50	12.20	12.68	19,639,500	244,562,421	12.453	11.82	11.78	11.82	11.53	11.99	20,772,123	11.774	3.31%
2021-04-19	12.10	12.08	12.10	11.20	13.36	63,614,812	770,046,976	12.105	11.44	11.42	11.44	10.59	12.63	67,283,519	11.445	-14.91%
2021-04-16	14.22	14.20	14.22	13.84	14.60	7,587,603	107,712,154	14.196	13.44	13.43	13.44	13.09	13.80	8,025,185	13.422	0.71%
2021-04-15	14.12	14.10	14.12	13.68	14.20	5,312,324	74,423,056	14.010	13.35	13.33	13.35	12.93	13.43	5,618,689	13.246	0.00%
2021-04-14	14.12	14.10	14.12	13.32	14.26	11,375,923	158,846,205	13.963	13.35	13.33	13.35	12.59	13.48	12,031,980	13.202	4.59%
2021-04-13	13.50	13.46	13.50	13.02	13.80	12,148,000	162,276,430	13.358	12.76	12.73	12.76	12.31	13.05	12,848,583	12.630	-0.44%
2021-04-12	13.56	13.56	13.58	13.30	15.72	26,669,000	368,969,552	13.835	12.82	12.82	12.84	12.57	14.86	28,207,018	13.081	-13.63%
2021-04-09	15.70	15.70	15.72	15.42	16.64	8,018,000	125,948,455	15.708	14.84	14.84	14.86	14.58	15.73	8,480,403	14.852	-5.65%
2021-04-08	16.64	16.58	16.64	16.10	16.64	5,197,000	85,279,455	16.409	15.73	15.68	15.73	15.22	15.73	5,496,714	15.515	3.10%
2021-04-07	16.14	16.14	16.16	16.10	17.32	12,392,607	204,636,411	16.513	15.26	15.26	15.28	15.22	16.38	13,107,297	15.612	-6.16%
2021-04-01	17.20	17.18	17.20	15.38	17.20	13,258,000	220,333,926	16.619	16.26	16.24	16.26	14.54	16.26	14,022,597	15.713	9.28%
2021-03-31	15.74	15.70	15.74	15.04	16.60	12,106,000	190,033,700	15.697	14.88	14.84	14.88	14.22	15.69	12,804,161	14.842	-5.07%
2021-03-30	16.58	16.56	16.58	15.88	16.68	4,682,500	77,145,275	16.475	15.68	15.66	15.68	15.01	15.77	4,952,543	15.577	3.75%
2021-03-29	15.98	15.96	15.98	15.86	16.66	3,741,400	60,542,944	16.182	15.11	15.09	15.11	15.00	15.75	3,957,169	15.300	-1.36%
2021-03-26	16.20	16.18	16.20	15.86	16.58	4,966,000	81,020,986	16.315	15.32	15.30	15.32	15.00	15.68	5,252,392	15.426	3.85%
2021-03-25	15.60	15.60	15.62	14.80	15.98	10,630,688	164,304,465	15.456	14.75	14.75	14.77	13.99	15.11	11,243,767	14.613	-2.74%
2021-03-24	16.04	16.00	16.04	15.72	16.60	6,403,500	103,059,523	16.094	15.17	15.13	15.17	14.86	15.69	6,772,794	15.217	-0.99%
2021-03-23	16.20	16.18	16.20	15.64	16.78	8,368,000	134,524,524	16.076	15.32	15.30	15.32	14.79	15.87	8,850,588	15.200	-2.99%
2021-03-22	16.70	16.70	16.72	16.50	17.04	3,946,000	65,920,345	16.706	15.79	15.79	15.81	15.60	16.11	4,173,568	15.795	-0.60%
2021-03-19	16.80	16.74	16.80	16.36	17.30	4,584,000	76,628,688	16.717	15.88	15.83	15.88	15.47	16.36	4,848,362	15.805	-3.67%
2021-03-18	17.44	17.42	17.44	17.08	17.78	5,891,328	102,976,094	17.479	16.49	16.47	16.49	16.15	16.81	6,231,085	16.526	1.04%
2021-03-17	17.26	17.26	17.28	16.92	17.70	8,429,500	145,864,840	17.304	16.32	16.32	16.34	16.00	16.73	8,915,635	16.361	0.12%
2021-03-16	17.24	17.22	17.24	16.74	17.46	9,349,000	160,335,209	17.150	16.30	16.28	16.30	15.83	16.51	9,888,163	16.215	3.61%
2021-03-15	16.64	16.64	16.66	16.50	17.86	11,300,000	192,411,465	17.028	15.73	15.73	15.75	15.60	16.89	11,951,678	16.099	-5.35%
2021-03-12	17.58	17.58	17.60	17.32	19.52	81,195,502	1,437,124,313	17.700	16.62	16.62	16.64	16.38	18.46	85,878,099	16.734	-8.15%
2021-03-11	19.14	19.14	19.18	18.54	19.58	7,707,000	146,357,341	18.990	18.10	18.10	18.13	17.53	18.51	8,151,468	17.955	3.57%
2021-03-10	18.48	18.48	18.50	17.30	18.80	8,036,000	145,513,628	18.108	17.47	17.47	17.49	16.36	17.77	8,499,441	17.120	9.48%
2021-03-09	16.88	16.84	16.90	15.52	17.94	10,366,500	177,537,966	17.126	15.96	15.92	15.98	14.67	16.96	10,964,343	16.192	0.72%
2021-03-08	16.76	16.76	16.90	16.44	19.50	11,455,385	203,324,295	17.749	15.85	15.85	15.98	15.54	18.44	12,116,024	16.781	-9.11%
2021-03-05	18.44	18.40	18.44	16.88	19.38	20,110,099	367,738,686	18.286	17.43	17.40	17.43	15.96	18.32	21,269,861	17.289	8.98%
2021-03-04	16.92	16.92	16.98	16.58	19.16	14,456,500	249,582,200	17.264	16.00	16.00	16.05	15.68	18.12	15,290,216	16.323	-11.78%
2021-03-03	19.18	19.16	19.18	19.04	19.90	2,837,500	54,800,384	19.313	18.13	18.12	18.13	18.00	18.81	3,001,140	18.260	-1.44%
2021-03-02	19.46	19.44	19.48	19.36	20.40	5,452,000	107,673,191	19.749	18.40	18.38	18.42	18.30	19.29	5,766,420	18.672	-2.01%
2021-03-01	19.86	19.86	19.90	19.58	20.40	4,297,500	85,567,775	19.911	18.78	18.78	18.81	18.51	19.29	4,545,340	18.825	1.43%
2021-02-26	19.58	19.56	19.58	19.00	20.40	10,018,162	196,737,516	19.638	18.51	18.49	18.51	17.96	19.29	10,595,916	18.567	-2.59%
2021-02-25	20.10	20.10	20.15	19.80	20.70	5,134,000	103,773,500	20.213	19.00	19.00	19.05	18.72	19.57	5,430,081	19.111	1.11%
2021-02-24	19.88	19.86	19.88	19.34	21.75	14,550,000	290,804,470	19.987	18.80	18.78	18.80	18.29	20.56	15,389,108	18.897	-7.10%
2021-02-23	21.40	21.40	21.45	20.80	21.95	7,562,200	162,918,735	21.544	20.23	20.23	20.28	19.67	20.75	7,998,317	20.369	1.42%
2021-02-22	21.10	21.05	21.10	20.75	23.95	14,444,810	312,919,081	21.663	19.95	19.90	19.95	19.62	22.64	15,277,851	20.482	-11.34%
2021-02-19	23.80	23.75	23.80	23.05	24.80	7,950,500	189,358,289	23.817	22.50	22.46	22.50	21.79	23.45	8,409,010	22.518	0.42%
2021-02-18	23.70	23.60	23.70	23.40	25.60	11,606,998	281,773,293	24.276	22.41	22.31	22.41	22.12	24.20	12,276,381	22.952	-5.39%
2021-02-17	25.05	25.05	25.10	24.25	25.60	5,652,000	140,441,689	24.848	23.68	23.68	23.73	22.93	24.20	5,977,954	23.493	-1.38%
2021-02-16	25.40	25.35	25.40	25.00	26.90	9,643,923	248,895,071	25.808	24.02	23.97	24.02	23.64	25.43	10,200,094	24.401	-6.45%
2021-02-11	27.15	27.10	27.15	23.25	27.15	6,073,700	155,324,422	25.573	25.67	25.62	25.67	21.98	25.67	6,423,974	24.179	16.77%
2021-02-10	23.25	23.15	23.25	22.30	23.60	2,816,500	64,893,950	23.041	21.98	21.89	21.98	21.08	22.31	2,978,929	21.784	1.75%
2021-02-09	22.85	22.80	22.90	22.30	23.40	3,730,500	85,542,262	22.931	21.60	21.56	21.65	21.08	22.12	3,945,640	21.680	0.00%
2021-02-08	22.85	22.85	22.90	22.55	23.60	9,357,000	216,249,100	23.111	21.60	21.60	21.65	21.32	22.31	9,896,624	21.851	1.11%
2021-02-05	22.60	22.45	22.60	21.10	23.15	10,132,515	227,167,748	22.420	21.37	21.23	21.37	19.95	21.89	10,716,864	21.197	7.62%
2021-02-04	21.00	20.95	21.00	20.20	22.00	6,982,000	146,423,125	20.972	19.85	19.81	19.85	19.10	20.80	7,384,656	19.828	-1.41%
2021-02-03	21.30	21.25	21.30	20.70	22.45	14,896,000	322,149,079	21.627	20.14	20.09	20.14	19.57	21.23	15,755,062	20.447	2.65%
2021-02-02	20.75	20.75	20.80	18.68	20.80	22,102,937	443,836,616	20.080	19.62	19.62	19.67	17.66	19.67	23,377,628	18.986	11.20%
2021-02-01	18.66	18.64	18.66	17.02	18.78	13,044,000	238,728,450	18.302	17.64	17.62	17.64	16.09	17.76	13,796,256	17.304	8.61%
2021-01-29	17.18	17.16	17.18	16.90	17.56	8,496,500	145,598,423	17.136	16.24	16.22	16.24	15.98	16.60	8,986,499	16.202	3.37%
2021-01-28	16.62	16.56	16.62	16.42	17.36	8,483,500	142,177,385	16.759	15.71	15.66	15.71	15.52	16.41	8,972,749	15.845	-2.58%
2021-01-27	17.06	17.04	17.06	16.58	17.68	7,505,000	127,382,582	16.973	16.13	16.11	16.13	15.68	16.72	7,937,818	16.048	-2.40%
2021-01-26	17.48	17.46	17.48	17.08	18.08	8,905,500	155,669,910	17.480	16.53	16.51	16.53	16.15	17.09	9,419,086	16.527	0.23%
2021-01-25	17.44	17.42	17.44	16.82	17.74	10,136,500	175,215,712	17.286	16.49	16.47	16.49	15.90	16.77	10,721,078	16.343	0.81%
2021-01-22	17.30	17.24	17.30	16.70	17.64	8,620,500	148,031,800	17.172	16.36	16.30	16.36	15.79	16.68	9,117,650	16.236	-1.59%
2021-01-21	17.58	17.58	17.60	17.32	18.88	13,620,000	242,986,148	17.840	16.62	16.62	16.64	16.38	17.85	14,405,474	16.868	-7.38%
2021-01-20	18.98	18.88	18.98	18.06	19.90	11,929,971	226,843,304	19.015	17.95	17.85	17.95	17.08	18.81	12,617,980	17.978	0.00%
2021-01-19	18.98	18.98	19.00	17.20	19.16	15,844,500	294,418,378	18.582	17.95	17.95	17.96	16.26	18.12	16,758,262	17.569	11.52%
2021-01-18	17.02	17.02	17.04	16.24	17.36	10,602,800	177,536,919	16.744	16.09	16.09	16.11	15.35	16.41	11,214,270	15.831	1.43%
2021-01-15	16.78	16.70	16.78	16.00	17.30	12,808,900	210,173,070	16.408	15.87	15.79	15.87	15.13	16.36	13,547,597	15.514	-1.76%
2021-01-14	17.08	17.06	17.08	16.76	17.74	9,241,115	160,062,110	17.321	16.15	16.13	16.15	15.85	16.77	9,774,056	16.376	0.35%
2021-01-13	17.02	17.00	17.02	16.80	17.68	7,417,000	126,835,367	17.101	16.09	16.07	16.09	15.88	16.72	7,844,743	16.168	-1.05%
2021-01-12	17.20	17.18	17.20	17.00	17.88	5,744,500	98,888,515	17.214	16.26	16.24	16.26	16.07	16.91	6,075,789	16.276	-2.60%
2021-01-11	17.66	17.64	17.66	17.50	18.78	8,608,000	154,190,760	17.912	16.70	16.68	16.70	16.55	17.76	9,104,429	16.936	-4.54%
2021-01-08	18.50	18.50	18.52	18.06	18.72	4,363,000	80,535,100	18.459	17.49	17.49	17.51	17.08	17.70	4,614,617	17.452	0.33%
2021-01-07	18.44	18.42	18.44	17.88	19.56	9,305,000	171,476,290	18.428	17.43	17.42	17.43	16.91	18.49	9,841,625	17.424	-4.95%
2021-01-06	19.40	19.36	19.40	18.54	19.50	8,333,500	160,951,230	19.314	18.34	18.30	18.34	17.53	18.44	8,814,098	18.261	4.30%
2021-01-05	18.60	18.60	18.62	18.30	19.16	8,049,000	151,005,925	18.761	17.59	17.59	17.60	17.30	18.12	8,513,191	17.738	-0.75%
2021-01-04	18.74	18.72	18.74	17.22	18.76	9,379,500	168,079,140	17.920	17.72	17.70	17.72	16.28	17.74	9,920,422	16.943	6.00%
2020-12-31	17.68	17.60	17.68	17.30	18.00	4,765,386	83,454,019	17.513	16.72	16.64	16.72	16.36	17.02	5,040,209	16.558	-0.90%
2020-12-30	17.84	17.84	17.86	17.74	18.64	6,603,500	120,092,210	18.186	16.87	16.87	16.89	16.77	17.62	6,984,328	17.195	-0.34%
2020-12-29	17.90	17.90	17.92	16.40	17.96	7,910,358	137,188,584	17.343	16.92	16.92	16.94	15.51	16.98	8,366,553	16.397	3.59%
2020-12-28	17.28	17.26	17.28	17.10	18.50	11,661,000	204,053,023	17.499	16.34	16.32	16.34	16.17	17.49	12,333,497	16.545	-6.59%
2020-12-24	18.50	18.46	18.50	18.18	18.74	1,927,700	35,716,605	18.528	17.49	17.45	17.49	17.19	17.72	2,038,872	17.518	0.22%
2020-12-23	18.46	18.44	18.46	18.14	19.06	7,703,600	141,981,554	18.431	17.45	17.43	17.45	17.15	18.02	8,147,872	17.426	0.44%
2020-12-22	18.38	18.38	18.40	18.00	18.98	7,966,132	146,878,886	18.438	17.38	17.38	17.40	17.02	17.95	8,425,544	17.433	-2.34%
2020-12-21	18.82	18.82	18.84	18.52	19.68	10,832,295	204,048,984	18.837	17.79	17.79	17.81	17.51	18.61	11,457,000	17.810	-3.59%
2020-12-18	19.52	19.50	19.52	19.08	19.66	9,885,000	192,316,967	19.455	18.46	18.44	18.46	18.04	18.59	10,455,074	18.395	-0.41%
2020-12-17	19.60	19.60	19.64	19.24	19.90	3,562,000	69,574,338	19.532	18.53	18.53	18.57	18.19	18.81	3,767,423	18.467	0.00%
2020-12-16	19.60	19.60	19.64	19.00	19.88	6,338,000	123,977,206	19.561	18.53	18.53	18.57	17.96	18.80	6,703,517	18.494	0.41%
2020-12-15	19.52	19.50	19.52	19.14	19.78	4,622,500	90,067,929	19.485	18.46	18.44	18.46	18.10	18.70	4,889,083	18.422	0.10%
2020-12-14	19.50	19.50	19.52	18.82	19.66	4,804,500	93,171,305	19.393	18.44	18.44	18.46	17.79	18.59	5,081,579	18.335	3.50%
2020-12-11	18.84	18.82	18.84	18.68	19.18	5,243,500	98,969,311	18.875	17.81	17.79	17.81	17.66	18.13	5,545,896	17.846	1.40%
2020-12-10	18.58	18.58	18.60	17.88	19.18	8,235,500	153,140,205	18.595	17.57	17.57	17.59	16.91	18.13	8,710,447	17.581	1.31%
2020-12-09	18.34	18.34	18.38	17.52	18.82	8,978,960	165,453,665	18.427	17.34	17.34	17.38	16.56	17.79	9,496,782	17.422	4.09%
2020-12-08	17.62	17.62	17.64	17.40	18.16	4,326,878	76,325,841	17.640	16.66	16.66	16.68	16.45	17.17	4,576,412	16.678	-1.78%
2020-12-07	17.94	17.94	17.98	17.62	18.34	5,242,056	94,351,050	17.999	16.96	16.96	17.00	16.66	17.34	5,544,369	17.017	-1.97%
2020-12-04	18.30	18.28	18.30	17.40	18.54	7,012,314	127,404,552	18.169	17.30	17.28	17.30	16.45	17.53	7,416,719	17.178	1.78%
2020-12-03	17.98	17.90	17.98	17.06	18.20	9,529,000	168,680,678	17.702	17.00	16.92	17.00	16.13	17.21	10,078,544	16.737	4.53%
2020-12-02	17.20	17.18	17.20	15.64	17.70	13,802,949	233,564,982	16.921	16.26	16.24	16.26	14.79	16.73	14,598,974	15.999	10.12%
2020-12-01	15.62	15.62	15.66	15.16	16.06	6,275,450	99,231,327	15.813	14.77	14.77	14.81	14.33	15.18	6,637,359	14.950	2.63%
2020-11-30	15.22	15.22	15.28	14.94	15.62	5,028,000	77,233,340	15.361	14.39	14.39	14.45	14.13	14.77	5,317,968	14.523	0.93%
2020-11-27	15.08	15.08	15.12	14.80	15.40	5,328,869	80,607,009	15.126	14.26	14.26	14.30	13.99	14.56	5,636,188	14.302	-1.57%
2020-11-26	15.32	15.30	15.32	14.74	15.36	5,189,000	78,389,677	15.107	14.48	14.47	14.48	13.94	14.52	5,488,253	14.283	2.13%
2020-11-25	15.00	14.96	15.00	14.64	15.82	13,735,400	205,341,226	14.950	14.18	14.14	14.18	13.84	14.96	14,527,529	14.135	-3.97%
2020-11-24	15.62	15.62	15.64	15.46	16.00	3,451,500	54,139,310	15.686	14.77	14.77	14.79	14.62	15.13	3,650,550	14.830	-2.25%
2020-11-23	15.98	15.96	15.98	15.56	16.32	5,112,000	81,133,040	15.871	15.11	15.09	15.11	14.71	15.43	5,406,812	15.006	-0.37%
2020-11-20	16.04	16.04	16.08	15.94	16.84	3,529,000	57,240,985	16.220	15.17	15.17	15.20	15.07	15.92	3,732,520	15.336	-1.84%
2020-11-19	16.34	16.34	16.36	15.44	16.48	3,980,785	63,665,533	15.993	15.45	15.45	15.47	14.60	15.58	4,210,359	15.121	1.49%
2020-11-18	16.10	16.04	16.10	15.56	16.24	3,474,700	55,769,204	16.050	15.22	15.17	15.22	14.71	15.35	3,675,088	15.175	2.94%
2020-11-17	15.64	15.64	15.68	15.42	16.48	5,128,000	82,300,870	16.049	14.79	14.79	14.83	14.58	15.58	5,423,735	15.174	1.43%
2020-11-16	15.42	15.38	15.42	15.14	15.54	5,250,000	80,626,915	15.358	14.58	14.54	14.58	14.31	14.69	5,552,771	14.520	2.53%
2020-11-13	15.04	15.02	15.04	14.98	15.62	3,153,500	47,891,915	15.187	14.22	14.20	14.22	14.16	14.77	3,335,364	14.359	-2.97%
2020-11-12	15.50	15.50	15.52	15.02	15.68	6,259,037	96,554,222	15.426	14.65	14.65	14.67	14.20	14.83	6,620,000	14.585	4.03%
2020-11-11	14.90	14.90	14.94	14.80	16.02	12,820,000	197,737,980	15.424	14.09	14.09	14.13	13.99	15.15	13,559,338	14.583	-1.59%
2020-11-10	15.14	15.10	15.14	14.72	16.18	11,827,050	182,821,236	15.458	14.31	14.28	14.31	13.92	15.30	12,509,124	14.615	1.47%
2020-11-09	14.92	14.90	14.92	14.72	15.48	7,536,739	113,528,892	15.063	14.11	14.09	14.11	13.92	14.64	7,971,388	14.242	-1.84%
2020-11-06	15.20	15.14	15.20	14.30	15.30	8,671,767	128,979,486	14.873	14.37	14.31	14.37	13.52	14.47	9,171,873	14.063	4.11%
2020-11-05	14.60	14.60	14.62	14.06	14.90	7,808,452	112,993,997	14.471	13.80	13.80	13.82	13.29	14.09	8,258,770	13.682	3.69%
2020-11-04	14.08	14.06	14.08	13.40	14.28	6,422,500	90,133,220	14.034	13.31	13.29	13.31	12.67	13.50	6,792,890	13.269	2.62%
2020-11-03	13.72	13.72	13.80	13.44	14.32	12,236,500	168,551,233	13.774	12.97	12.97	13.05	12.71	13.54	12,942,187	13.023	-4.46%
2020-11-02	14.36	14.32	14.36	13.04	14.46	12,264,000	173,576,835	14.153	13.58	13.54	13.58	12.33	13.67	12,971,273	13.382	8.46%
2020-10-30	13.24	13.24	13.26	12.94	14.10	17,481,290	232,653,848	13.309	12.52	12.52	12.54	12.23	13.33	18,489,447	12.583	-5.02%
2020-10-29	13.94	13.92	13.94	12.06	14.40	97,422,500	1,254,800,345	12.880	13.18	13.16	13.18	11.40	13.61	103,040,918	12.178	1.46%
2020-10-28	13.74	13.72	13.74	13.12	14.22	13,651,102	188,701,477	13.823	12.99	12.97	12.99	12.40	13.44	14,438,370	13.069	2.54%
2020-10-27	13.40	13.38	13.40	12.12	13.94	15,289,500	202,791,212	13.263	12.67	12.65	12.67	11.46	13.18	16,171,255	12.540	6.86%
2020-10-23	12.54	12.50	12.54	11.50	12.60	12,727,500	156,312,200	12.281	11.86	11.82	11.86	10.87	11.91	13,461,503	11.612	8.67%
2020-10-22	11.54	11.54	11.56	10.92	11.98	11,928,517	137,354,978	11.515	10.91	10.91	10.93	10.32	11.33	12,616,442	10.887	4.15%
2020-10-21	11.08	11.06	11.08	10.62	11.30	12,340,000	136,530,965	11.064	10.48	10.46	10.48	10.04	10.68	13,051,656	10.461	4.33%
2020-10-20	10.62	10.62	10.64	10.44	10.82	3,646,000	38,734,530	10.624	10.04	10.04	10.06	9.871	10.23	3,856,267	10.045	0.76%
2020-10-19	10.54	10.54	10.58	10.52	11.14	3,506,500	37,929,515	10.817	9.965	9.965	10.00	9.946	10.53	3,708,722	10.227	-1.31%
2020-10-16	10.68	10.66	10.68	10.62	11.20	5,631,000	61,368,650	10.898	10.10	10.08	10.10	10.04	10.59	5,955,743	10.304	-2.38%
2020-10-15	10.94	10.94	10.96	10.82	11.42	6,345,000	70,211,385	11.066	10.34	10.34	10.36	10.23	10.80	6,710,920	10.462	-2.32%
2020-10-14	11.20	11.20	11.22	11.10	11.70	12,423,500	141,705,120	11.406	10.59	10.59	10.61	10.49	11.06	13,139,971	10.784	-1.75%
2020-10-12	11.40	11.36	11.40	10.86	11.50	8,474,000	96,106,402	11.341	10.78	10.74	10.78	10.27	10.87	8,962,701	10.723	4.97%
2020-10-09	10.86	10.86	10.88	10.70	11.24	7,933,000	86,519,899	10.906	10.27	10.27	10.29	10.12	10.63	8,390,501	10.312	-2.86%
2020-10-08	11.18	11.16	11.18	10.00	11.24	9,303,500	100,547,171	10.807	10.57	10.55	10.57	9.455	10.63	9,840,039	10.218	9.74%
2020-10-07	10.22	10.20	10.22	9.740	10.26	6,820,243	68,325,830	10.018	9.632	9.614	9.632	9.180	9.670	7,236,228	9.4422	4.07%
2020-10-06	9.820	9.820	9.830	9.770	10.02	2,065,000	20,294,850	9.8280	9.255	9.255	9.265	9.208	9.444	2,190,950	9.2630	0.00%
2020-10-05	9.820	9.800	9.820	9.520	9.960	3,448,892	33,524,449	9.7204	9.255	9.237	9.255	8.973	9.387	3,659,249	9.1616	3.15%
2020-09-30	9.520	9.510	9.520	9.250	9.580	1,466,500	13,916,650	9.4897	8.973	8.963	8.973	8.718	9.029	1,555,946	8.9442	1.28%
2020-09-29	9.400	9.380	9.410	9.200	9.550	2,329,000	21,933,390	9.4175	8.860	8.841	8.869	8.671	9.001	2,471,052	8.8761	0.64%
2020-09-28	9.340	9.280	9.340	9.050	9.350	2,026,500	18,757,190	9.2560	8.803	8.747	8.803	8.530	8.813	2,150,102	8.7239	1.85%
2020-09-25	9.170	9.120	9.170	8.900	9.460	2,588,000	23,592,685	9.1162	8.643	8.596	8.643	8.388	8.916	2,745,849	8.5921	-0.65%
2020-09-24	9.230	9.230	9.280	9.170	9.580	2,113,500	19,656,860	9.3006	8.699	8.699	8.747	8.643	9.029	2,242,408	8.7660	-3.35%
2020-09-23	9.550	9.500	9.550	9.390	9.800	2,627,500	25,082,510	9.5462	9.001	8.954	9.001	8.850	9.237	2,787,758	8.9974	-0.93%
2020-09-22	9.640	9.630	9.640	9.440	9.980	3,960,500	38,299,890	9.6705	9.086	9.076	9.086	8.897	9.406	4,202,062	9.1145	-2.23%
2020-09-21	9.860	9.860	9.880	9.860	10.64	7,270,500	74,686,425	10.273	9.293	9.293	9.312	9.293	10.03	7,713,948	9.6820	-1.40%
2020-09-18	10.00	9.950	10.00	9.580	10.00	3,406,500	33,519,145	9.8398	9.425	9.378	9.425	9.029	9.425	3,614,272	9.2741	2.56%
2020-09-17	9.750	9.720	9.750	9.710	9.980	6,871,000	67,608,790	9.8397	9.190	9.161	9.190	9.152	9.406	7,290,081	9.2741	0.52%
2020-09-16	9.700	9.700	9.740	9.500	9.790	4,023,570	38,956,633	9.6821	9.142	9.142	9.180	8.954	9.227	4,268,979	9.1255	0.73%
2020-09-15	9.630	9.630	9.640	9.020	9.730	7,060,000	67,103,510	9.5047	9.076	9.076	9.086	8.501	9.171	7,490,609	8.9584	4.11%
2020-09-14	9.250	9.250	9.260	8.780	9.330	6,827,020	62,281,022	9.1227	8.718	8.718	8.728	8.275	8.794	7,243,419	8.5983	5.47%
2020-09-11	8.770	8.760	8.770	8.540	8.820	2,301,000	20,100,035	8.7353	8.266	8.256	8.266	8.049	8.313	2,441,344	8.2332	2.45%
2020-09-10	8.560	8.550	8.560	8.480	8.980	3,397,500	29,678,690	8.7354	8.068	8.058	8.068	7.993	8.464	3,604,723	8.2333	-1.83%
2020-09-09	8.720	8.670	8.720	8.600	8.820	3,746,500	32,490,245	8.6722	8.219	8.172	8.219	8.106	8.313	3,975,009	8.1736	-1.47%
2020-09-08	8.850	8.840	8.850	8.600	9.300	7,684,500	67,987,265	8.8473	8.341	8.332	8.341	8.106	8.765	8,153,199	8.3387	-2.85%
2020-09-07	9.110	9.080	9.120	8.920	9.620	6,796,500	62,802,905	9.2405	8.586	8.558	8.596	8.407	9.067	7,211,037	8.7093	-5.20%
2020-09-04	9.610	9.560	9.610	9.320	9.650	4,631,500	44,006,475	9.5016	9.058	9.010	9.058	8.784	9.095	4,913,988	8.9553	-1.84%
2020-09-03	9.790	9.760	9.790	9.680	10.12	5,445,500	54,079,465	9.9310	9.227	9.199	9.227	9.124	9.538	5,777,636	9.3601	-0.10%
2020-09-02	9.800	9.800	9.810	9.700	10.18	5,923,308	58,595,429	9.8923	9.237	9.237	9.246	9.142	9.595	6,284,587	9.3237	-0.91%
2020-09-01	9.890	9.880	9.890	9.550	9.970	6,073,000	58,945,302	9.7061	9.321	9.312	9.321	9.001	9.397	6,443,409	9.1482	3.13%
2020-08-31	9.590	9.580	9.590	9.560	10.36	12,695,000	125,195,500	9.8618	9.039	9.029	9.039	9.010	9.764	13,469,303	9.2949	-4.00%
2020-08-28	9.990	9.980	9.990	9.130	10.64	28,201,316	284,836,193	10.100	9.416	9.406	9.416	8.605	10.03	29,921,391	9.5195	9.90%
2020-08-27	9.090	9.080	9.090	8.410	9.340	9,618,000	86,028,080	8.9445	8.567	8.558	8.567	7.927	8.803	10,204,628	8.4303	1.00%
2020-08-26	9.000	8.990	9.000	8.600	9.260	7,538,000	67,818,020	8.9968	8.483	8.473	8.483	8.106	8.728	7,997,763	8.4796	5.63%
2020-08-25	8.520	8.490	8.520	8.330	8.670	2,175,379	18,489,925	8.4996	8.030	8.002	8.030	7.851	8.172	2,308,061	8.0110	0.35%
2020-08-24	8.490	8.480	8.490	8.420	8.710	3,263,500	27,929,100	8.5580	8.002	7.993	8.002	7.936	8.209	3,462,550	8.0661	1.92%
2020-08-21	8.330	8.320	8.330	8.240	8.570	2,211,500	18,600,765	8.4109	7.851	7.842	7.851	7.766	8.077	2,346,385	7.9274	1.46%
2020-08-20	8.210	8.200	8.210	8.100	8.520	2,607,000	21,383,985	8.2025	7.738	7.729	7.738	7.634	8.030	2,766,008	7.7310	-3.98%
2020-08-19	8.550	8.520	8.560	8.400	8.800	1,122,500	9,562,765	8.5192	8.058	8.030	8.068	7.917	8.294	1,190,964	8.0294	0.59%
2020-08-18	8.500	8.490	8.500	8.360	8.650	2,019,500	17,251,980	8.5427	8.011	8.002	8.011	7.879	8.153	2,142,675	8.0516	0.12%
2020-08-17	8.490	8.490	8.500	8.260	8.600	2,964,934	25,044,755	8.4470	8.002	8.002	8.011	7.785	8.106	3,145,773	7.9614	0.47%
2020-08-14	8.450	8.430	8.450	8.300	8.660	6,718,000	56,943,330	8.4762	7.964	7.945	7.964	7.823	8.162	7,127,749	7.9890	-0.82%
2020-08-13	8.520	8.500	8.520	7.800	8.580	11,756,000	96,891,780	8.2419	8.030	8.011	8.030	7.352	8.087	12,473,031	7.7681	7.30%
2020-08-12	7.940	7.930	7.940	7.700	8.040	5,245,000	41,318,100	7.8776	7.484	7.474	7.484	7.257	7.578	5,564,907	7.4248	1.02%
2020-08-11	7.860	7.830	7.860	7.400	8.040	12,115,678	94,557,106	7.8045	7.408	7.380	7.408	6.975	7.578	12,854,646	7.3559	6.50%
2020-08-10	7.380	7.370	7.380	7.360	7.670	3,951,500	29,522,660	7.4713	6.956	6.946	6.956	6.937	7.229	4,192,513	7.0418	-1.60%
2020-08-07	7.500	7.490	7.500	7.400	7.710	2,876,500	21,555,500	7.4937	7.069	7.059	7.069	6.975	7.267	3,051,946	7.0629	-1.96%
2020-08-06	7.650	7.630	7.650	7.520	7.820	2,477,500	18,882,349	7.6215	7.210	7.191	7.210	7.088	7.370	2,628,609	7.1834	0.00%
2020-08-05	7.650	7.640	7.650	7.530	7.940	4,574,000	34,955,760	7.6423	7.210	7.201	7.210	7.097	7.484	4,852,981	7.2029	-2.30%
2020-08-04	7.830	7.820	7.850	7.760	8.060	2,255,000	17,725,495	7.8605	7.380	7.370	7.399	7.314	7.597	2,392,539	7.4087	0.13%
2020-08-03	7.820	7.810	7.820	7.690	7.910	2,405,000	18,767,367	7.8035	7.370	7.361	7.370	7.248	7.455	2,551,688	7.3549	0.64%
2020-07-31	7.770	7.750	7.770	7.660	7.850	2,099,500	16,261,815	7.7456	7.323	7.304	7.323	7.220	7.399	2,227,554	7.3003	1.57%
2020-07-30	7.650	7.650	7.660	7.610	8.090	4,239,000	32,789,522	7.7352	7.210	7.210	7.220	7.173	7.625	4,497,548	7.2905	-3.41%
2020-07-29	7.920	7.910	7.920	7.800	8.100	2,223,500	17,626,289	7.9273	7.465	7.455	7.465	7.352	7.634	2,359,117	7.4716	-1.74%
2020-07-28	8.060	8.050	8.060	7.740	8.190	3,505,928	28,064,853	8.0050	7.597	7.587	7.597	7.295	7.719	3,719,764	7.5448	2.54%
2020-07-27	7.860	7.810	7.860	7.610	8.360	4,475,500	35,813,797	8.0022	7.408	7.361	7.408	7.173	7.879	4,748,473	7.5422	1.81%
2020-07-24	7.720	7.690	7.720	7.510	8.250	4,868,000	38,006,225	7.8074	7.276	7.248	7.276	7.078	7.776	5,164,913	7.3585	-3.62%
2020-07-23	8.010	8.000	8.010	7.800	8.060	2,325,578	18,531,511	7.9686	7.550	7.540	7.550	7.352	7.597	2,467,421	7.5105	2.69%
2020-07-22	7.800	7.800	7.820	7.780	8.050	3,520,000	27,770,422	7.8893	7.352	7.352	7.370	7.333	7.587	3,734,694	7.4358	-1.39%
2020-07-21	7.910	7.900	7.910	7.790	8.140	3,480,000	27,676,130	7.9529	7.455	7.446	7.455	7.342	7.672	3,692,255	7.4957	1.67%
2020-07-20	7.780	7.770	7.780	7.710	7.920	2,774,000	21,691,545	7.8196	7.333	7.323	7.333	7.267	7.465	2,943,194	7.3701	1.04%
2020-07-17	7.700	7.680	7.700	7.500	7.770	2,005,419	15,419,345	7.6888	7.257	7.239	7.257	7.069	7.323	2,127,735	7.2468	3.22%
2020-07-16	7.460	7.460	7.480	7.460	8.170	3,278,255	25,302,786	7.7184	7.031	7.031	7.050	7.031	7.700	3,478,205	7.2747	-6.87%
2020-07-15	8.010	8.000	8.010	7.920	8.290	3,229,500	26,193,662	8.1107	7.550	7.540	7.550	7.465	7.813	3,426,476	7.6445	1.26%
2020-07-14	7.910	7.910	7.920	7.800	8.220	5,224,450	41,451,848	7.9342	7.455	7.455	7.465	7.352	7.747	5,543,103	7.4781	-3.77%
2020-07-13	8.220	8.220	8.230	8.140	8.440	6,692,194	55,323,314	8.2668	7.747	7.747	7.757	7.672	7.955	7,100,369	7.7916	-0.12%
2020-07-10	8.230	8.230	8.260	8.150	8.500	3,161,792	26,161,114	8.2741	7.757	7.757	7.785	7.681	8.011	3,354,638	7.7985	-2.72%
2020-07-09	8.460	8.450	8.560	8.350	8.730	6,602,500	55,827,321	8.4555	7.974	7.964	8.068	7.870	8.228	7,005,205	7.9694	0.71%
2020-07-08	8.400	8.400	8.420	8.350	8.600	5,231,660	44,165,174	8.4419	7.917	7.917	7.936	7.870	8.106	5,550,753	7.9566	-0.12%
2020-07-07	8.410	8.410	8.420	8.330	8.840	4,286,000	36,307,005	8.4711	7.927	7.927	7.936	7.851	8.332	4,547,415	7.9841	-1.87%
2020-07-06	8.570	8.470	8.570	7.770	8.620	7,274,507	61,006,887	8.3864	8.077	7.983	8.077	7.323	8.124	7,718,199	7.9043	9.87%
2020-07-03	7.800	7.800	7.810	7.680	7.900	5,401,000	42,239,750	7.8207	7.352	7.352	7.361	7.239	7.446	5,730,422	7.3711	0.00%
2020-07-02	7.800	7.800	7.820	7.510	7.890	7,177,500	56,037,340	7.8074	7.352	7.352	7.370	7.078	7.436	7,615,275	7.3585	2.09%
2020-06-30	7.640	7.620	7.640	7.280	7.690	8,426,000	63,641,957	7.5530	7.201	7.182	7.201	6.861	7.248	8,939,925	7.1188	5.38%
2020-06-29	7.250	7.240	7.250	7.110	7.660	7,083,500	51,510,655	7.2719	6.833	6.824	6.833	6.701	7.220	7,515,542	6.8539	-4.35%
2020-06-26	7.580	7.580	7.600	7.490	7.660	2,608,000	19,699,900	7.5536	7.144	7.144	7.163	7.059	7.220	2,767,069	7.1194	-1.17%
2020-06-24	7.670	7.650	7.670	7.510	7.700	3,165,000	24,136,050	7.6259	7.229	7.210	7.229	7.078	7.257	3,358,042	7.1875	1.46%
2020-06-23	7.560	7.560	7.580	7.480	7.770	4,854,500	36,833,705	7.5875	7.125	7.125	7.144	7.050	7.323	5,150,589	7.1514	-2.45%
2020-06-22	7.750	7.750	7.780	7.510	8.070	9,432,500	73,219,630	7.7625	7.304	7.304	7.333	7.078	7.606	10,007,814	7.3162	1.97%
2020-06-19	7.600	7.600	7.620	7.310	7.680	8,786,000	66,327,405	7.5492	7.163	7.163	7.182	6.890	7.239	9,321,882	7.1152	4.25%
2020-06-18	7.290	7.280	7.290	7.230	7.550	4,305,500	31,539,945	7.3255	6.871	6.861	6.871	6.814	7.116	4,568,104	6.9044	-1.75%
2020-06-17	7.420	7.420	7.460	7.190	7.520	12,291,000	90,178,345	7.3369	6.993	6.993	7.031	6.777	7.088	13,040,662	6.9152	-0.67%
2020-06-16	7.470	7.470	7.480	7.450	7.780	6,904,000	52,350,280	7.5826	7.041	7.041	7.050	7.022	7.333	7,325,094	7.1467	0.67%
2020-06-15	7.420	7.410	7.420	7.270	7.910	27,526,500	208,274,205	7.5663	6.993	6.984	6.993	6.852	7.455	29,205,416	7.1314	-10.49%
2020-06-12	8.290	8.290	8.300	8.180	8.470	4,621,720	38,502,176	8.3307	7.813	7.813	7.823	7.710	7.983	4,903,611	7.8518	-3.27%
2020-06-11	8.570	8.560	8.570	8.300	8.600	6,536,500	55,555,695	8.4993	8.077	8.068	8.077	7.823	8.106	6,935,179	8.0107	2.02%
2020-06-10	8.400	8.360	8.400	8.230	8.650	3,299,000	27,531,330	8.3454	7.917	7.879	7.917	7.757	8.153	3,500,215	7.8656	-2.33%
2020-06-09	8.600	8.590	8.600	8.530	8.840	4,729,000	40,881,357	8.6448	8.106	8.096	8.106	8.040	8.332	5,017,435	8.1479	1.18%
2020-06-08	8.500	8.490	8.500	8.440	9.140	2,936,500	25,393,455	8.6475	8.011	8.002	8.011	7.955	8.615	3,115,605	8.1504	-4.17%
2020-06-05	8.870	8.870	8.880	8.730	9.040	3,231,059	28,534,055	8.8312	8.360	8.360	8.370	8.228	8.520	3,428,130	8.3235	0.68%
2020-06-04	8.810	8.790	8.810	8.710	9.150	2,593,500	23,025,340	8.8781	8.304	8.285	8.304	8.209	8.624	2,751,685	8.3677	-0.34%
2020-06-03	8.840	8.830	8.840	8.590	9.040	5,328,680	47,134,784	8.8455	8.332	8.322	8.332	8.096	8.520	5,653,691	8.3370	1.73%
2020-06-02	8.690	8.670	8.690	8.630	9.200	2,540,500	22,336,380	8.7921	8.190	8.172	8.190	8.134	8.671	2,695,452	8.2867	-1.69%
2020-06-01	8.890	8.820	8.890	8.650	9.060	4,298,000	38,024,990	8.8471	8.332	8.266	8.332	8.107	8.491	4,586,095	8.2914	-0.22%
2020-05-29	8.910	8.870	8.910	8.390	8.910	10,609,500	93,443,715	8.8076	8.350	8.313	8.350	7.863	8.350	11,320,655	8.2543	4.82%
2020-05-28	8.500	8.470	8.500	8.270	8.800	3,602,500	30,725,040	8.5288	7.966	7.938	7.966	7.750	8.247	3,843,976	7.9930	0.71%
2020-05-27	8.440	8.440	8.450	8.360	8.930	3,942,500	33,759,760	8.5630	7.910	7.910	7.919	7.835	8.369	4,206,766	8.0251	-4.74%
2020-05-26	8.860	8.850	8.880	8.570	8.940	6,011,000	52,554,156	8.7430	8.303	8.294	8.322	8.032	8.378	6,413,918	8.1938	4.24%
2020-05-25	8.500	8.480	8.500	7.880	8.540	4,216,180	35,172,672	8.3423	7.966	7.947	7.966	7.385	8.004	4,498,791	7.8183	4.29%
2020-05-22	8.150	8.130	8.150	8.100	8.770	7,227,846	60,000,747	8.3013	7.638	7.619	7.638	7.591	8.219	7,712,329	7.7798	-7.39%
2020-05-21	8.800	8.800	8.810	8.800	9.190	3,956,847	35,716,940	9.0266	8.247	8.247	8.257	8.247	8.613	4,222,075	8.4596	-3.19%
2020-05-20	9.090	9.050	9.090	8.700	9.390	7,254,607	66,015,043	9.0997	8.519	8.481	8.519	8.153	8.800	7,740,884	8.5281	3.30%
2020-05-19	8.800	8.800	8.810	8.340	8.880	7,063,300	61,179,326	8.6616	8.247	8.247	8.257	7.816	8.322	7,536,753	8.1175	6.02%
2020-05-18	8.300	8.280	8.310	7.800	8.380	13,535,295	105,944,990	7.8273	7.779	7.760	7.788	7.310	7.854	14,442,566	7.3356	6.14%
2020-05-15	7.820	7.800	7.820	7.540	7.870	4,748,300	36,450,767	7.6766	7.329	7.310	7.329	7.066	7.376	5,066,579	7.1944	1.56%
2020-05-14	7.700	7.700	7.750	7.630	7.900	3,982,999	30,862,487	7.7486	7.216	7.216	7.263	7.151	7.404	4,249,980	7.2618	-2.28%
2020-05-13	7.880	7.850	7.880	7.700	7.970	3,848,000	30,167,140	7.8397	7.385	7.357	7.385	7.216	7.469	4,105,932	7.3472	0.00%
2020-05-12	7.880	7.870	7.880	7.750	8.000	4,421,500	34,746,475	7.8585	7.385	7.376	7.385	7.263	7.497	4,717,873	7.3649	-1.87%
2020-05-11	8.030	8.020	8.030	7.730	8.070	4,022,500	31,631,667	7.8637	7.526	7.516	7.526	7.244	7.563	4,292,128	7.3697	4.56%
2020-05-08	7.680	7.680	7.700	7.550	7.960	3,578,959	27,360,734	7.6449	7.198	7.198	7.216	7.076	7.460	3,818,857	7.1646	-2.54%
2020-05-07	7.880	7.870	7.880	7.500	7.890	4,779,000	36,629,605	7.6647	7.385	7.376	7.385	7.029	7.394	5,099,337	7.1832	5.07%
2020-05-06	7.500	7.500	7.530	7.280	8.060	8,167,072	62,821,845	7.6921	7.029	7.029	7.057	6.823	7.554	8,714,511	7.2089	1.35%
2020-05-05	7.400	7.380	7.400	6.970	7.410	1,734,500	12,503,020	7.2084	6.935	6.916	6.935	6.532	6.945	1,850,764	6.7556	6.32%
2020-05-04	6.960	6.940	6.960	6.810	7.070	2,369,120	16,411,607	6.9273	6.523	6.504	6.523	6.382	6.626	2,527,922	6.4921	-1.42%
2020-04-29	7.060	7.030	7.060	6.980	7.120	3,838,000	27,046,534	7.0470	6.616	6.588	6.616	6.542	6.673	4,095,261	6.6043	-0.28%
2020-04-28	7.080	7.060	7.080	6.990	7.210	1,719,500	12,199,175	7.0946	6.635	6.616	6.635	6.551	6.757	1,834,758	6.6489	0.57%
2020-04-27	7.040	7.030	7.040	6.660	7.060	3,828,500	26,560,883	6.9377	6.598	6.588	6.598	6.242	6.616	4,085,124	6.5019	5.71%
2020-04-24	6.660	6.660	6.670	6.590	6.800	2,307,403	15,368,235	6.6604	6.242	6.242	6.251	6.176	6.373	2,462,068	6.2420	-2.49%
2020-04-23	6.830	6.800	6.830	6.740	6.990	2,328,945	15,911,372	6.8320	6.401	6.373	6.401	6.317	6.551	2,485,054	6.4028	0.00%
2020-04-22	6.830	6.790	6.830	6.490	6.840	2,993,000	20,157,235	6.7348	6.401	6.363	6.401	6.082	6.410	3,193,621	6.3117	2.40%
2020-04-21	6.670	6.640	6.670	6.510	6.750	3,874,184	25,571,826	6.6006	6.251	6.223	6.251	6.101	6.326	4,133,871	6.1859	-2.77%
2020-04-20	6.860	6.850	6.860	6.690	6.910	1,844,500	12,549,295	6.8036	6.429	6.420	6.429	6.270	6.476	1,968,137	6.3762	1.33%
2020-04-17	6.770	6.770	6.810	6.700	6.900	3,020,000	20,487,765	6.7840	6.345	6.345	6.382	6.279	6.467	3,222,431	6.3579	1.80%
2020-04-16	6.650	6.650	6.680	6.500	6.870	20,984,088	139,943,851	6.6690	6.232	6.232	6.260	6.092	6.438	22,390,652	6.2501	-3.76%
2020-04-15	6.910	6.900	6.910	6.760	7.100	4,697,000	32,359,960	6.8895	6.476	6.467	6.476	6.335	6.654	5,011,840	6.4567	-1.71%
2020-04-14	7.030	7.030	7.090	6.620	7.220	8,782,515	61,079,924	6.9547	6.588	6.588	6.645	6.204	6.766	9,371,207	6.5178	2.63%
2020-04-09	6.850	6.840	6.850	6.370	6.850	5,029,600	33,807,003	6.7216	6.420	6.410	6.420	5.970	6.420	5,366,734	6.2994	7.03%
2020-04-08	6.400	6.400	6.410	6.280	6.550	8,629,055	55,233,220	6.4008	5.998	5.998	6.007	5.885	6.139	9,207,461	5.9987	-1.39%
2020-04-07	6.490	6.480	6.490	6.070	6.490	7,774,000	49,170,947	6.3251	6.082	6.073	6.082	5.689	6.082	8,295,091	5.9277	9.26%
2020-04-06	5.940	5.930	5.940	5.610	5.940	1,706,540	9,949,171	5.8300	5.567	5.557	5.567	5.258	5.567	1,820,929	5.4638	5.13%
2020-04-03	5.650	5.610	5.650	5.500	5.650	1,812,500	10,125,412	5.5864	5.295	5.258	5.295	5.154	5.295	1,933,992	5.2355	0.89%
2020-04-02	5.600	5.590	5.600	5.540	5.830	2,459,500	13,769,562	5.5985	5.248	5.239	5.248	5.192	5.464	2,624,360	5.2468	-1.93%
2020-04-01	5.710	5.680	5.710	5.620	5.930	5,581,500	32,145,005	5.7592	5.351	5.323	5.351	5.267	5.557	5,955,628	5.3974	-3.71%
2020-03-31	5.930	5.920	5.930	5.860	6.270	6,073,500	36,572,885	6.0217	5.557	5.548	5.557	5.492	5.876	6,480,607	5.6434	-2.15%
2020-03-30	6.060	6.060	6.100	5.890	6.150	5,219,500	31,509,787	6.0369	5.679	5.679	5.717	5.520	5.764	5,569,363	5.6577	-0.98%
2020-03-27	6.120	6.040	6.120	5.930	6.340	6,920,000	42,441,920	6.1332	5.736	5.661	5.736	5.557	5.942	7,383,848	5.7479	1.83%
2020-03-26	6.010	6.000	6.010	5.980	6.450	6,598,500	40,314,242	6.1096	5.632	5.623	5.632	5.604	6.045	7,040,798	5.7258	-5.50%
2020-03-25	6.360	6.340	6.360	6.210	6.690	4,772,000	30,573,655	6.4069	5.960	5.942	5.960	5.820	6.270	5,091,867	6.0044	3.25%
2020-03-24	6.160	6.150	6.160	5.890	6.570	6,726,500	41,908,897	6.2304	5.773	5.764	5.773	5.520	6.157	7,177,378	5.8390	5.12%
2020-03-23	5.860	5.830	5.860	5.310	5.930	7,240,535	41,444,083	5.7239	5.492	5.464	5.492	4.976	5.557	7,725,868	5.3643	3.72%
2020-03-20	5.650	5.620	5.650	5.320	5.660	6,143,000	33,807,490	5.5034	5.295	5.267	5.295	4.986	5.304	6,554,766	5.1577	8.24%
2020-03-19	5.220	5.210	5.220	5.110	5.570	7,664,035	40,176,436	5.2422	4.892	4.883	4.892	4.789	5.220	8,177,756	4.9129	-7.12%
2020-03-18	5.620	5.610	5.620	5.500	6.280	8,000,545	47,078,567	5.8844	5.267	5.258	5.267	5.154	5.885	8,536,822	5.5148	-8.17%
2020-03-17	6.120	6.110	6.120	5.980	6.430	5,962,000	36,658,283	6.1487	5.736	5.726	5.736	5.604	6.026	6,361,633	5.7624	-3.47%
2020-03-16	6.340	6.300	6.340	6.230	6.810	4,041,000	26,228,135	6.4905	5.942	5.904	5.942	5.839	6.382	4,311,868	6.0828	-6.07%
2020-03-13	6.750	6.720	6.750	6.110	6.890	7,965,400	52,939,932	6.6462	6.326	6.298	6.326	5.726	6.457	8,499,321	6.2287	-4.39%
2020-03-12	7.060	7.060	7.080	7.060	7.590	4,311,500	31,131,170	7.2205	6.616	6.616	6.635	6.616	7.113	4,600,500	6.7669	-7.11%
2020-03-11	7.600	7.560	7.600	7.490	7.980	4,252,500	32,829,875	7.7201	7.123	7.085	7.123	7.019	7.479	4,537,545	7.2352	0.80%
2020-03-10	7.540	7.540	7.550	7.320	7.800	4,339,050	32,799,207	7.5591	7.066	7.066	7.076	6.860	7.310	4,629,897	7.0842	2.59%
2020-03-09	7.350	7.340	7.350	7.200	7.590	4,112,000	30,493,210	7.4157	6.888	6.879	6.888	6.748	7.113	4,387,628	6.9498	-2.65%
2020-03-06	7.550	7.550	7.560	7.480	8.060	8,949,000	69,014,762	7.7120	7.076	7.076	7.085	7.010	7.554	9,548,852	7.2275	-7.93%
2020-03-05	8.200	8.190	8.200	7.910	8.270	6,823,500	55,550,665	8.1411	7.685	7.676	7.685	7.413	7.750	7,280,879	7.6297	1.49%
2020-03-04	8.080	8.060	8.080	7.810	8.140	3,456,500	27,741,655	8.0259	7.572	7.554	7.572	7.319	7.629	3,688,189	7.5218	2.02%
2020-03-03	7.920	7.910	7.920	7.900	8.300	2,299,500	18,499,285	8.0449	7.422	7.413	7.422	7.404	7.779	2,453,636	7.5395	0.13%
2020-03-02	7.910	7.910	7.920	7.760	7.980	2,018,535	15,877,046	7.8656	7.413	7.413	7.422	7.273	7.479	2,153,837	7.3715	0.00%
2020-02-28	7.910	7.900	7.910	7.900	8.200	4,143,000	33,076,455	7.9837	7.413	7.404	7.413	7.404	7.685	4,420,705	7.4822	-4.93%
2020-02-27	8.320	8.300	8.330	8.020	8.380	6,237,818	51,472,510	8.2517	7.797	7.779	7.807	7.516	7.854	6,655,939	7.7333	1.84%
2020-02-26	8.170	8.160	8.170	7.760	8.220	4,285,500	34,164,835	7.9722	7.657	7.647	7.657	7.273	7.704	4,572,757	7.4714	4.08%
2020-02-25	7.850	7.850	7.880	7.720	7.950	3,020,000	23,694,407	7.8458	7.357	7.357	7.385	7.235	7.451	3,222,431	7.3530	-0.76%
2020-02-24	7.910	7.900	7.910	7.830	8.150	5,237,852	41,461,343	7.9157	7.413	7.404	7.413	7.338	7.638	5,588,945	7.4185	-3.65%
2020-02-21	8.210	8.180	8.210	8.130	8.400	3,892,500	31,953,845	8.2091	7.694	7.666	7.694	7.619	7.872	4,153,414	7.6934	-2.03%
2020-02-20	8.380	8.360	8.380	8.120	8.480	10,590,950	88,178,678	8.3259	7.854	7.835	7.854	7.610	7.947	11,300,862	7.8028	1.09%
2020-02-19	8.290	8.280	8.290	8.220	8.360	5,161,000	42,775,060	8.2881	7.769	7.760	7.769	7.704	7.835	5,506,942	7.7675	0.12%
2020-02-18	8.280	8.270	8.280	8.190	8.630	5,422,000	45,349,415	8.3640	7.760	7.750	7.760	7.676	8.088	5,785,437	7.8385	-3.50%
2020-02-17	8.580	8.560	8.580	8.410	8.730	3,641,500	31,168,785	8.5593	8.041	8.022	8.041	7.882	8.182	3,885,590	8.0216	-1.04%
2020-02-14	8.670	8.670	8.680	8.670	8.900	3,387,500	29,772,217	8.7888	8.125	8.125	8.135	8.125	8.341	3,614,564	8.2367	-2.25%
2020-02-13	8.870	8.860	8.880	8.520	8.920	3,666,807	32,219,100	8.7867	8.313	8.303	8.322	7.985	8.360	3,912,593	8.2347	3.62%
2020-02-12	8.560	8.560	8.600	8.190	8.750	6,313,832	53,934,172	8.5422	8.022	8.022	8.060	7.676	8.200	6,737,048	8.0056	4.77%
2020-02-11	8.170	8.160	8.170	7.910	8.220	4,891,500	39,692,612	8.1146	7.657	7.647	7.657	7.413	7.704	5,219,377	7.6049	3.29%
2020-02-10	7.910	7.900	7.910	7.800	8.490	7,118,500	56,958,975	8.0015	7.413	7.404	7.413	7.310	7.957	7,595,653	7.4989	-7.05%
2020-02-07	8.510	8.510	8.550	8.330	8.700	3,881,000	33,131,060	8.5367	7.975	7.975	8.013	7.807	8.153	4,141,144	8.0005	0.24%
2020-02-06	8.490	8.480	8.490	8.000	8.550	3,874,500	32,329,225	8.3441	7.957	7.947	7.957	7.497	8.013	4,134,208	7.8199	6.12%
2020-02-05	8.000	8.000	8.010	7.800	8.280	3,916,500	31,360,545	8.0073	7.497	7.497	7.507	7.310	7.760	4,179,023	7.5043	-1.36%
2020-02-04	8.110	8.080	8.110	7.760	8.150	5,414,500	42,989,367	7.9397	7.601	7.572	7.601	7.273	7.638	5,777,434	7.4409	3.71%
2020-02-03	7.820	7.760	7.820	7.600	8.300	6,977,608	54,812,568	7.8555	7.329	7.273	7.329	7.123	7.779	7,445,317	7.3620	-6.12%
2020-01-31	8.330	8.310	8.330	8.160	8.630	1,630,500	13,660,545	8.3781	7.807	7.788	7.807	7.647	8.088	1,739,792	7.8518	0.97%
2020-01-30	8.250	8.210	8.250	8.170	8.660	4,591,000	38,715,552	8.4329	7.732	7.694	7.732	7.657	8.116	4,898,735	7.9032	-3.17%
2020-01-29	8.520	8.490	8.520	8.450	8.760	4,973,500	42,752,249	8.5960	7.985	7.957	7.985	7.919	8.210	5,306,874	8.0560	-4.27%
2020-01-24	8.900	8.880	8.900	8.700	9.110	2,366,000	21,014,520	8.8819	8.341	8.322	8.341	8.153	8.538	2,524,593	8.3239	1.60%
2020-01-23	8.760	8.760	8.790	8.600	9.590	7,454,000	67,149,995	9.0086	8.210	8.210	8.238	8.060	8.988	7,953,642	8.4427	-8.65%
2020-01-22	9.590	9.580	9.590	9.480	9.720	3,549,169	34,037,023	9.5901	8.988	8.978	8.988	8.884	9.109	3,787,070	8.9877	-0.83%
2020-01-21	9.670	9.650	9.670	9.560	10.00	11,793,500	114,969,712	9.7486	9.063	9.044	9.063	8.959	9.372	12,584,019	9.1362	-2.42%
2020-01-20	9.910	9.910	9.920	9.710	10.58	10,657,975	107,657,204	10.101	9.287	9.287	9.297	9.100	9.915	11,372,379	9.4666	-5.44%
2020-01-17	10.48	10.48	10.50	9.750	10.78	126,603,500	1,256,730,260	9.9265	9.822	9.822	9.840	9.138	10.10	135,089,737	9.3029	-7.26%
2020-01-16	11.30	11.30	11.32	11.18	11.72	6,562,000	74,680,850	11.381	10.59	10.59	10.61	10.48	10.98	7,001,851	10.666	-1.22%
2020-01-15	11.44	11.42	11.44	11.10	11.58	4,657,000	52,701,010	11.317	10.72	10.70	10.72	10.40	10.85	4,969,159	10.606	2.14%
2020-01-14	11.20	11.18	11.20	11.02	11.66	7,318,000	83,275,400	11.380	10.50	10.48	10.50	10.33	10.93	7,808,526	10.665	-2.61%
2020-01-13	11.50	11.44	11.50	11.16	11.70	3,365,500	38,888,943	11.555	10.78	10.72	10.78	10.46	10.97	3,591,090	10.829	1.23%
2020-01-10	11.36	11.30	11.36	11.04	11.52	1,936,500	21,912,545	11.316	10.65	10.59	10.65	10.35	10.80	2,066,304	10.605	2.90%
2020-01-09	11.04	11.02	11.04	10.82	11.08	1,508,670	16,576,536	10.988	10.35	10.33	10.35	10.14	10.38	1,609,796	10.297	2.03%
2020-01-08	10.82	10.80	10.82	10.58	11.00	3,525,000	38,147,709	10.822	10.14	10.12	10.14	9.915	10.31	3,761,281	10.142	0.56%
2020-01-07	10.76	10.76	10.78	10.34	11.00	5,105,252	54,838,826	10.742	10.08	10.08	10.10	9.690	10.31	5,447,457	10.067	5.49%
2020-01-06	10.20	10.18	10.20	9.870	10.46	2,696,409	27,480,466	10.192	9.559	9.541	9.559	9.250	9.803	2,877,149	9.5513	2.82%
2020-01-03	9.920	9.920	9.930	9.660	10.30	4,064,500	40,344,265	9.9260	9.297	9.297	9.306	9.053	9.653	4,336,944	9.3025	2.80%
2020-01-02	9.650	9.630	9.650	9.580	10.32	4,265,142	42,168,800	9.8868	9.044	9.025	9.044	8.978	9.672	4,551,035	9.2658	-5.39%
2019-12-31	10.20	10.14	10.20	9.160	10.24	7,777,500	78,517,330	10.095	9.559	9.503	9.559	8.585	9.597	8,298,826	9.4613	4.83%
2019-12-30	9.730	9.670	9.730	8.920	10.02	8,519,126	82,024,089	9.6282	9.119	9.063	9.119	8.360	9.391	9,090,163	9.0234	9.08%
2019-12-27	8.920	8.890	8.920	8.880	9.480	3,128,636	28,431,858	9.0876	8.360	8.332	8.360	8.322	8.884	3,338,349	8.5167	-1.44%
2019-12-24	9.050	9.050	9.100	8.820	9.100	345,000	3,087,865	8.9503	8.481	8.481	8.528	8.266	8.528	368,125	8.3881	3.67%
2019-12-23	8.730	8.730	8.740	8.560	8.820	1,353,055	11,799,180	8.7204	8.182	8.182	8.191	8.022	8.266	1,443,750	8.1726	0.23%
2019-12-20	8.710	8.710	8.730	8.710	8.930	726,000	6,360,202	8.7606	8.163	8.163	8.182	8.163	8.369	774,664	8.2103	-1.69%
2019-12-19	8.860	8.860	8.910	8.680	8.960	1,304,000	11,507,055	8.8244	8.303	8.303	8.350	8.135	8.397	1,391,407	8.2701	1.49%
2019-12-18	8.730	8.720	8.730	8.720	9.000	840,000	7,439,480	8.8565	8.182	8.172	8.182	8.172	8.435	896,305	8.3002	-2.89%
2019-12-17	8.990	8.980	8.990	8.690	9.040	852,500	7,587,420	8.9002	8.425	8.416	8.425	8.144	8.472	909,643	8.3411	3.93%
2019-12-16	8.650	8.640	8.650	8.620	8.930	476,500	4,144,440	8.6977	8.107	8.097	8.107	8.078	8.369	508,440	8.1513	-2.37%
2019-12-13	8.860	8.850	8.860	8.550	8.890	1,329,000	11,633,790	8.7538	8.303	8.294	8.303	8.013	8.332	1,418,083	8.2039	3.63%
2019-12-12	8.550	8.520	8.550	8.370	8.550	618,500	5,232,555	8.4601	8.013	7.985	8.013	7.844	8.013	659,958	7.9286	1.79%
2019-12-11	8.400	8.390	8.400	8.360	8.470	1,807,490	15,171,536	8.3937	7.872	7.863	7.872	7.835	7.938	1,928,646	7.8664	0.00%
2019-12-10	8.400	8.390	8.400	8.350	8.680	1,462,500	12,360,835	8.4519	7.872	7.863	7.872	7.825	8.135	1,560,531	7.9209	-0.12%
2019-12-09	8.410	8.410	8.420	8.390	8.920	778,000	6,678,710	8.5845	7.882	7.882	7.891	7.863	8.360	830,149	8.0452	-3.89%
2019-12-06	8.750	8.750	8.760	8.270	8.790	1,611,716	13,655,121	8.4724	8.200	8.200	8.210	7.750	8.238	1,719,749	7.9402	5.17%
2019-12-05	8.320	8.310	8.320	8.210	8.450	1,356,500	11,230,345	8.2789	7.797	7.788	7.797	7.694	7.919	1,447,426	7.7588	0.24%
2019-12-04	8.300	8.280	8.300	8.270	8.650	1,545,500	12,969,795	8.3920	7.779	7.760	7.779	7.750	8.107	1,649,095	7.8648	-3.49%
2019-12-03	8.600	8.580	8.600	8.470	8.760	1,944,000	16,698,840	8.5899	8.060	8.041	8.060	7.938	8.210	2,074,306	8.0503	-1.04%
2019-12-02	8.690	8.690	8.700	8.650	9.200	2,217,500	19,724,933	8.8951	8.144	8.144	8.153	8.107	8.622	2,366,139	8.3363	-5.54%
2019-11-29	9.200	9.160	9.200	8.920	9.280	1,569,500	14,226,015	9.0640	8.622	8.585	8.622	8.360	8.697	1,674,704	8.4946	-1.08%
2019-11-28	9.300	9.300	9.310	9.130	9.430	861,500	8,017,215	9.3061	8.716	8.716	8.725	8.556	8.838	919,246	8.7215	1.64%
2019-11-27	9.150	9.130	9.150	8.900	9.250	961,000	8,779,782	9.1361	8.575	8.556	8.575	8.341	8.669	1,025,416	8.5622	2.46%
2019-11-26	8.930	8.900	8.930	8.700	8.930	1,493,000	13,195,253	8.8381	8.369	8.341	8.369	8.153	8.369	1,593,076	8.2829	2.53%
2019-11-25	8.710	8.710	8.740	8.640	9.070	1,906,000	16,957,287	8.8968	8.163	8.163	8.191	8.097	8.500	2,033,759	8.3379	-1.14%
2019-11-22	8.810	8.810	8.840	8.780	9.010	684,500	6,065,845	8.8617	8.257	8.257	8.285	8.228	8.444	730,382	8.3050	-1.01%
2019-11-21	8.900	8.880	8.910	8.490	9.130	2,482,500	21,947,000	8.8407	8.341	8.322	8.350	7.957	8.556	2,648,902	8.2853	2.42%
2019-11-20	8.690	8.680	8.700	8.670	9.100	1,408,000	12,422,185	8.8226	8.144	8.135	8.153	8.125	8.528	1,502,378	8.2683	-3.12%
2019-11-19	8.970	8.970	8.980	8.920	9.220	727,000	6,543,845	9.0012	8.407	8.407	8.416	8.360	8.641	775,731	8.4357	-1.64%
2019-11-18	9.120	9.100	9.130	9.020	9.230	1,263,000	11,509,840	9.1131	8.547	8.528	8.556	8.453	8.650	1,347,659	8.5406	-0.65%
2019-11-15	9.180	9.170	9.180	8.920	9.510	2,245,500	20,427,072	9.0969	8.603	8.594	8.603	8.360	8.913	2,396,016	8.5254	-2.75%
2019-11-14	9.440	9.420	9.440	9.420	9.900	665,000	6,354,448	9.5556	8.847	8.828	8.847	8.828	9.278	709,575	8.9553	-3.08%
2019-11-13	9.740	9.720	9.740	9.680	10.08	1,321,500	12,951,070	9.8003	9.128	9.109	9.128	9.072	9.447	1,410,080	9.1846	-3.18%
2019-11-12	10.06	10.04	10.06	10.06	10.32	289,500	2,934,514	10.136	9.428	9.409	9.428	9.428	9.672	308,905	9.4997	-0.59%
2019-11-11	10.12	10.10	10.12	10.10	10.50	419,000	4,335,460	10.347	9.484	9.466	9.484	9.466	9.840	447,086	9.6972	-3.44%
2019-11-08	10.48	10.44	10.48	10.40	10.54	666,500	6,970,360	10.458	9.822	9.784	9.822	9.747	9.878	711,176	9.8012	-0.19%
2019-11-07	10.50	10.46	10.50	10.40	10.50	379,486	3,968,903	10.459	9.840	9.803	9.840	9.747	9.840	404,923	9.8016	0.19%
2019-11-06	10.48	10.44	10.48	10.40	10.50	365,500	3,822,890	10.459	9.822	9.784	9.822	9.747	9.840	389,999	9.8023	-0.19%
2019-11-05	10.50	10.48	10.50	10.40	10.54	1,391,000	14,526,110	10.443	9.840	9.822	9.840	9.747	9.878	1,484,239	9.7869	0.19%
2019-11-04	10.48	10.46	10.48	10.40	10.60	6,816,059	71,414,854	10.477	9.822	9.803	9.822	9.747	9.934	7,272,940	9.8193	-0.38%
2019-11-01	10.52	10.46	10.52	10.38	10.54	647,000	6,778,060	10.476	9.859	9.803	9.859	9.728	9.878	690,368	9.8180	0.38%
2019-10-31	10.48	10.48	10.50	10.42	10.56	841,500	8,812,880	10.473	9.822	9.822	9.840	9.765	9.897	897,906	9.8149	-0.19%
2019-10-30	10.50	10.48	10.50	10.42	10.66	366,000	3,847,890	10.513	9.840	9.822	9.840	9.765	9.990	390,533	9.8529	0.19%
2019-10-29	10.48	10.48	10.50	10.42	10.60	444,000	4,648,620	10.470	9.822	9.822	9.840	9.765	9.934	473,761	9.8122	-0.57%
2019-10-28	10.54	10.52	10.70	10.48	10.68	392,500	4,156,760	10.590	9.878	9.859	10.03	9.822	10.01	418,809	9.9252	0.19%
2019-10-25	10.52	10.50	10.52	10.46	10.64	232,500	2,442,240	10.504	9.859	9.840	9.859	9.803	9.972	248,084	9.8444	-1.31%
2019-10-24	10.66	10.64	10.66	10.46	10.80	821,500	8,728,080	10.625	9.990	9.972	9.990	9.803	10.12	876,565	9.9571	-1.30%
2019-10-23	10.80	10.76	10.80	10.68	11.00	651,500	7,034,145	10.797	10.12	10.08	10.12	10.01	10.31	695,170	10.119	0.19%
2019-10-22	10.78	10.76	10.78	10.40	10.80	622,000	6,598,590	10.609	10.10	10.08	10.10	9.747	10.12	663,693	9.9422	3.45%
2019-10-21	10.42	10.42	10.48	10.42	10.68	240,000	2,511,950	10.466	9.765	9.765	9.822	9.765	10.01	256,087	9.8090	-0.95%
2019-10-18	10.52	10.48	10.52	10.44	10.68	1,379,457	14,517,586	10.524	9.859	9.822	9.859	9.784	10.01	1,471,922	9.8630	0.38%
2019-10-17	10.48	10.48	10.50	10.34	10.56	1,240,500	12,966,687	10.453	9.822	9.822	9.840	9.690	9.897	1,323,651	9.7962	0.19%
2019-10-16	10.46	10.44	10.46	10.32	10.48	844,472	8,788,444	10.407	9.803	9.784	9.803	9.672	9.822	901,077	9.7533	-0.38%
2019-10-15	10.50	10.46	10.50	10.28	10.50	590,500	6,111,500	10.350	9.840	9.803	9.840	9.634	9.840	630,081	9.6995	-0.19%
2019-10-14	10.52	10.52	10.62	10.30	10.68	764,000	7,929,882	10.379	9.859	9.859	9.953	9.653	10.01	815,211	9.7274	1.15%
2019-10-11	10.40	10.32	10.42	10.24	10.44	1,669,420	17,210,141	10.309	9.747	9.672	9.765	9.597	9.784	1,781,321	9.6614	0.78%
2019-10-10	10.32	10.32	10.36	10.26	10.48	717,500	7,428,370	10.353	9.672	9.672	9.709	9.615	9.822	765,594	9.7028	-0.58%
2019-10-09	10.38	10.36	10.38	10.22	10.40	294,000	3,026,981	10.296	9.728	9.709	9.728	9.578	9.747	313,707	9.6491	1.26%
2019-10-08	10.32	10.30	10.32	10.22	10.42	828,500	8,534,220	10.301	9.607	9.588	9.607	9.514	9.700	889,985	9.5892	1.38%
2019-10-04	10.18	10.16	10.18	10.18	10.36	181,000	1,854,810	10.248	9.477	9.458	9.477	9.477	9.644	194,432	9.5396	-1.17%
2019-10-03	10.30	10.22	10.32	10.10	10.40	476,000	4,851,590	10.192	9.588	9.514	9.607	9.402	9.682	511,325	9.4883	-0.77%
2019-10-02	10.38	10.38	10.40	10.14	10.44	589,500	6,061,560	10.283	9.663	9.663	9.682	9.439	9.719	633,248	9.5722	-0.19%
2019-09-30	10.40	10.34	10.40	10.22	10.42	293,500	3,043,530	10.370	9.682	9.626	9.682	9.514	9.700	315,281	9.6534	1.36%
2019-09-27	10.26	10.26	10.28	10.14	10.40	399,000	4,081,770	10.230	9.551	9.551	9.570	9.439	9.682	428,611	9.5233	-0.97%
2019-09-26	10.36	10.34	10.36	10.18	10.60	697,000	7,180,620	10.302	9.644	9.626	9.644	9.477	9.868	748,726	9.5905	-1.89%
2019-09-25	10.56	10.52	10.56	10.52	10.84	668,550	7,140,864	10.681	9.830	9.793	9.830	9.793	10.09	718,165	9.9432	-2.04%
2019-09-24	10.78	10.74	10.78	10.56	10.90	367,000	3,932,290	10.715	10.04	9.998	10.04	9.830	10.15	394,236	9.9745	0.37%
2019-09-23	10.74	10.74	10.76	10.56	10.80	159,500	1,709,310	10.717	9.998	9.998	10.02	9.830	10.05	171,337	9.9763	0.37%
2019-09-20	10.70	10.68	10.70	10.58	11.12	1,038,000	11,149,650	10.741	9.961	9.942	9.961	9.849	10.35	1,115,032	9.9994	-1.83%
2019-09-19	10.90	10.86	10.90	10.70	10.98	331,000	3,595,650	10.863	10.15	10.11	10.15	9.961	10.22	355,564	10.113	0.37%
2019-09-18	10.86	10.84	10.86	10.66	10.98	252,000	2,724,530	10.812	10.11	10.09	10.11	9.924	10.22	270,701	10.065	-0.18%
2019-09-17	10.88	10.74	10.88	10.74	10.96	329,000	3,567,315	10.843	10.13	9.998	10.13	9.998	10.20	353,416	10.094	0.00%
2019-09-16	10.88	10.84	10.88	10.72	11.00	200,000	2,165,760	10.829	10.13	10.09	10.13	9.979	10.24	214,842	10.081	-1.45%
2019-09-13	11.04	11.02	11.04	10.86	11.06	240,300	2,646,862	11.015	10.28	10.26	10.28	10.11	10.30	258,133	10.254	0.00%
2019-09-12	11.04	11.00	11.04	10.64	11.06	679,000	7,442,135	10.960	10.28	10.24	10.28	9.905	10.30	729,390	10.203	2.60%
2019-09-11	10.76	10.74	10.76	10.38	10.76	393,500	4,170,057	10.597	10.02	9.998	10.02	9.663	10.02	422,703	9.8652	2.28%
2019-09-10	10.52	10.50	10.52	10.28	10.60	855,500	8,984,740	10.502	9.793	9.775	9.793	9.570	9.868	918,989	9.7768	1.74%
2019-09-09	10.34	10.32	10.34	10.24	10.46	418,000	4,309,360	10.309	9.626	9.607	9.626	9.533	9.737	449,021	9.5972	-0.77%
2019-09-06	10.42	10.40	10.42	10.30	10.50	1,320,000	13,641,140	10.334	9.700	9.682	9.700	9.588	9.775	1,417,960	9.6203	0.58%
2019-09-05	10.36	10.32	10.36	10.30	10.52	996,000	10,335,620	10.377	9.644	9.607	9.644	9.588	9.793	1,069,915	9.6602	0.58%
2019-09-04	10.30	10.30	10.34	10.16	11.02	2,356,500	24,469,120	10.384	9.588	9.588	9.626	9.458	10.26	2,531,381	9.6663	-1.90%
2019-09-03	10.50	10.48	10.50	10.44	11.02	3,230,000	34,713,070	10.747	9.775	9.756	9.775	9.719	10.26	3,469,706	10.005	-2.05%
2019-09-02	10.72	10.62	10.74	10.10	10.76	948,000	9,956,020	10.502	9.979	9.886	9.998	9.402	10.02	1,018,353	9.7766	6.14%
2019-08-30	10.10	10.10	10.14	9.970	10.82	6,465,332	66,496,457	10.285	9.402	9.402	9.439	9.281	10.07	6,945,139	9.5745	-3.81%
2019-08-29	10.50	10.40	10.50	10.06	10.52	1,197,074	12,235,327	10.221	9.775	9.682	9.775	9.365	9.793	1,285,912	9.5149	3.14%
2019-08-28	10.18	10.14	10.18	10.10	10.34	1,018,354	10,379,005	10.192	9.477	9.439	9.477	9.402	9.626	1,093,928	9.4878	-1.93%
2019-08-27	10.38	10.38	10.40	10.28	10.80	1,907,018	20,064,913	10.522	9.663	9.663	9.682	9.570	10.05	2,048,542	9.7947	-1.14%
2019-08-26	10.50	10.48	10.50	10.32	10.68	373,000	3,907,125	10.475	9.775	9.756	9.775	9.607	9.942	400,681	9.7512	-2.78%
2019-08-23	10.80	10.76	10.80	10.52	10.84	406,000	4,361,120	10.742	10.05	10.02	10.05	9.793	10.09	436,130	9.9996	1.89%
2019-08-22	10.60	10.60	10.62	10.58	10.86	1,006,140	10,704,565	10.639	9.868	9.868	9.886	9.849	10.11	1,080,808	9.9042	-1.12%
2019-08-21	10.72	10.72	10.74	10.70	11.04	1,830,500	19,704,488	10.765	9.979	9.979	9.998	9.961	10.28	1,966,346	10.021	-3.94%
2019-08-20	11.16	11.10	11.16	10.88	11.28	885,500	9,874,760	11.152	10.39	10.33	10.39	10.13	10.50	951,215	10.381	-0.71%
2019-08-19	11.24	11.22	11.24	10.74	11.28	4,164,000	46,758,820	11.229	10.46	10.44	10.46	9.998	10.50	4,473,020	10.454	5.05%
2019-08-16	10.70	10.70	10.74	10.56	10.78	1,439,000	15,354,335	10.670	9.961	9.961	9.998	9.830	10.04	1,545,791	9.9330	-1.65%
2019-08-15	10.88	10.80	10.88	9.980	11.30	2,012,000	21,559,426	10.715	10.13	10.05	10.13	9.291	10.52	2,161,315	9.9751	6.25%
2019-08-14	10.24	10.24	10.26	10.08	10.62	1,165,500	12,062,030	10.349	9.533	9.533	9.551	9.384	9.886	1,251,994	9.6343	-2.29%
2019-08-13	10.48	10.42	10.48	10.34	10.60	604,000	6,312,855	10.452	9.756	9.700	9.756	9.626	9.868	648,824	9.7297	-0.19%
2019-08-12	10.50	10.46	10.50	10.44	10.76	2,122,500	22,211,049	10.465	9.775	9.737	9.775	9.719	10.02	2,280,016	9.7416	1.74%
2019-08-09	10.32	10.30	10.32	10.20	10.64	716,525	7,499,479	10.466	9.607	9.588	9.607	9.495	9.905	769,700	9.7434	-0.39%
2019-08-08	10.36	10.32	10.36	10.00	10.60	896,000	9,308,630	10.389	9.644	9.607	9.644	9.309	9.868	962,494	9.6714	3.19%
2019-08-07	10.04	10.02	10.04	9.680	10.58	4,060,500	40,468,090	9.9663	9.346	9.328	9.346	9.011	9.849	4,361,839	9.2778	-5.10%
2019-08-06	10.58	10.54	10.58	10.16	10.62	742,000	7,734,810	10.424	9.849	9.812	9.849	9.458	9.886	797,066	9.7041	0.76%
2019-08-05	10.50	10.50	10.52	10.50	10.72	474,000	5,000,540	10.550	9.775	9.775	9.793	9.775	9.979	509,177	9.8208	-3.67%
2019-08-02	10.90	10.86	10.90	10.56	11.04	992,300	10,786,257	10.870	10.15	10.11	10.15	9.830	10.28	1,065,941	10.119	-1.09%
2019-08-01	11.02	10.96	11.02	10.86	11.04	580,668	6,365,104	10.962	10.26	10.20	10.26	10.11	10.28	623,761	10.204	0.18%
2019-07-31	11.00	11.00	11.02	10.50	11.06	1,140,800	12,169,066	10.667	10.24	10.24	10.26	9.775	10.30	1,225,461	9.9302	0.73%
2019-07-30	10.92	10.82	10.92	10.50	10.94	482,200	5,192,296	10.768	10.17	10.07	10.17	9.775	10.18	517,985	10.024	3.80%
2019-07-29	10.52	10.52	10.54	10.52	10.94	879,500	9,340,260	10.620	9.793	9.793	9.812	9.793	10.18	944,770	9.8863	-4.54%
2019-07-26	11.02	11.00	11.02	10.90	11.16	681,000	7,527,070	11.053	10.26	10.24	10.26	10.15	10.39	731,539	10.289	-0.72%
2019-07-25	11.10	11.06	11.10	10.88	11.12	1,036,500	11,414,500	11.013	10.33	10.30	10.33	10.13	10.35	1,113,421	10.252	1.83%
2019-07-24	10.90	10.88	10.90	10.88	11.18	306,500	3,362,875	10.972	10.15	10.13	10.15	10.13	10.41	329,246	10.214	-0.73%
2019-07-23	10.98	10.94	10.98	10.82	11.04	782,500	8,576,620	10.961	10.22	10.18	10.22	10.07	10.28	840,571	10.203	2.43%
2019-07-22	10.72	10.72	10.74	10.66	11.12	1,081,374	11,645,338	10.769	9.979	9.979	9.998	9.924	10.35	1,161,625	10.025	-3.77%
2019-07-19	11.14	11.12	11.14	10.60	11.30	790,500	8,652,505	10.946	10.37	10.35	10.37	9.868	10.52	849,165	10.189	-0.71%
2019-07-18	11.22	11.20	11.22	11.20	11.52	176,737	2,000,538	11.319	10.44	10.43	10.44	10.43	10.72	189,853	10.537	-3.61%
2019-07-17	11.64	11.64	11.66	11.34	11.68	626,000	7,256,360	11.592	10.84	10.84	10.85	10.56	10.87	672,457	10.791	3.01%
2019-07-16	11.30	11.26	11.30	11.16	12.00	1,734,500	19,706,000	11.361	10.52	10.48	10.52	10.39	11.17	1,863,221	10.576	-5.83%
2019-07-15	12.00	11.96	12.02	11.88	12.08	1,721,500	20,667,950	12.006	11.17	11.13	11.19	11.06	11.25	1,849,256	11.176	-0.50%
2019-07-12	12.06	12.04	12.06	11.94	12.18	1,128,500	13,623,850	12.073	11.23	11.21	11.23	11.12	11.34	1,212,249	11.238	0.84%
2019-07-11	11.96	11.96	11.98	11.80	12.20	430,000	5,151,170	11.979	11.13	11.13	11.15	10.98	11.36	461,911	11.152	0.17%
2019-07-10	11.94	11.94	11.98	11.78	12.00	947,000	11,292,860	11.925	11.12	11.12	11.15	10.97	11.17	1,017,279	11.101	0.51%
2019-07-09	11.88	11.84	11.88	11.80	11.92	519,000	6,159,875	11.869	11.06	11.02	11.06	10.98	11.10	557,516	11.049	1.54%
2019-07-08	11.70	11.70	11.74	11.70	11.80	493,000	5,781,730	11.728	10.89	10.89	10.93	10.89	10.98	529,587	10.917	-0.51%
2019-07-05	11.76	11.76	11.80	11.76	12.04	823,942	9,790,889	11.883	10.95	10.95	10.98	10.95	11.21	885,089	11.062	-1.18%
2019-07-04	11.90	11.90	11.96	11.86	12.02	1,805,500	21,571,410	11.948	11.08	11.08	11.13	11.04	11.19	1,939,490	11.122	0.17%
2019-07-03	11.88	11.84	11.88	11.82	12.06	3,971,359	47,287,569	11.907	11.06	11.02	11.06	11.00	11.23	4,266,083	11.085	1.89%
2019-07-02	11.66	11.64	11.66	11.40	12.04	5,196,946	61,865,865	11.904	10.85	10.84	10.85	10.61	11.21	5,582,623	11.082	2.64%
2019-06-28	11.36	11.36	11.40	10.98	11.60	4,113,859	46,479,392	11.298	10.58	10.58	10.61	10.22	10.80	4,419,158	10.518	3.65%
2019-06-27	10.96	10.94	10.96	10.10	11.08	2,067,500	22,357,400	10.814	10.20	10.18	10.20	9.402	10.31	2,220,934	10.067	8.51%
2019-06-26	10.10	10.10	10.12	10.02	10.12	695,947	7,005,128	10.066	9.402	9.402	9.421	9.328	9.421	747,595	9.3702	0.00%
2019-06-25	10.10	10.08	10.10	10.00	10.16	737,000	7,401,120	10.042	9.402	9.384	9.402	9.309	9.458	791,694	9.3485	0.20%
2019-06-24	10.08	10.00	10.10	10.00	10.20	844,000	8,509,730	10.083	9.384	9.309	9.402	9.309	9.495	906,635	9.3861	-1.18%
2019-06-21	10.20	10.16	10.20	9.700	10.50	8,933,380	88,167,999	9.8695	9.495	9.458	9.495	9.030	9.775	9,596,346	9.1877	-1.35%
2019-06-20	10.34	10.34	10.40	10.16	10.48	11,106,500	113,932,740	10.258	9.626	9.626	9.682	9.458	9.756	11,930,739	9.5495	2.58%
2019-06-19	10.08	10.08	10.10	10.06	10.58	1,243,283	12,636,028	10.163	9.384	9.384	9.402	9.365	9.849	1,335,550	9.4613	0.20%
2019-06-18	10.06	10.04	10.06	9.960	10.20	933,000	9,379,680	10.053	9.365	9.346	9.365	9.272	9.495	1,002,240	9.3587	0.20%
2019-06-17	10.04	10.02	10.04	9.950	10.22	2,642,500	26,496,972	10.027	9.346	9.328	9.346	9.263	9.514	2,838,606	9.3345	0.20%
2019-06-14	10.02	10.00	10.02	9.950	10.12	276,000	2,764,315	10.016	9.328	9.309	9.328	9.263	9.421	296,483	9.3237	0.70%
2019-06-13	9.950	9.930	9.950	9.790	10.04	987,200	9,734,245	9.8605	9.263	9.244	9.263	9.114	9.346	1,060,462	9.1792	-0.70%
2019-06-12	10.02	9.990	10.02	9.960	10.20	1,356,500	13,677,655	10.083	9.328	9.300	9.328	9.272	9.495	1,457,169	9.3865	-0.79%
2019-06-11	10.10	10.06	10.10	10.02	10.82	1,692,500	17,260,200	10.198	9.402	9.365	9.402	9.328	10.07	1,818,104	9.4935	-4.72%
2019-06-10	10.60	10.54	10.60	9.750	10.78	1,060,073	11,074,544	10.447	9.868	9.812	9.868	9.076	10.04	1,138,743	9.7252	8.72%
2019-06-06	9.750	9.750	9.760	9.670	10.40	2,631,500	26,305,874	9.9965	9.076	9.076	9.086	9.002	9.682	2,826,790	9.3059	-4.97%
2019-06-05	10.26	10.24	10.26	9.990	11.00	4,968,788	51,460,902	10.357	9.551	9.533	9.551	9.300	10.24	5,337,533	9.6413	-4.65%
2019-06-04	10.76	10.74	10.76	10.70	11.04	5,252,128	57,979,123	11.039	10.02	9.998	10.02	9.961	10.28	5,641,900	10.277	-2.18%
2019-06-03	11.00	10.98	11.00	10.90	11.50	264,000	2,921,640	11.067	10.24	10.22	10.24	10.15	10.71	283,592	10.302	-3.17%
2019-05-31	11.36	11.34	11.36	11.30	11.56	251,025	2,855,245	11.374	10.58	10.56	10.58	10.52	10.76	269,654	10.589	-1.39%
2019-05-30	11.52	11.50	11.52	11.46	12.04	1,003,500	11,665,101	11.624	10.72	10.71	10.72	10.67	11.21	1,077,972	10.821	-3.19%
2019-05-29	11.90	11.86	11.90	11.82	12.18	1,222,500	14,681,920	12.010	11.08	11.04	11.08	11.00	11.34	1,313,224	11.180	-2.08%
2019-05-28	12.26	12.20	12.32	12.04	12.38	1,078,406	13,026,936	12.080	11.31	11.26	11.37	11.11	11.42	1,168,704	11.146	2.17%
2019-05-27	12.00	12.00	12.02	12.00	12.12	575,000	6,952,785	12.092	11.07	11.07	11.09	11.07	11.18	623,146	11.158	-0.99%
2019-05-24	12.12	12.12	12.14	11.92	12.26	1,598,500	19,244,100	12.039	11.18	11.18	11.20	11.00	11.31	1,732,346	11.109	1.51%
2019-05-23	11.94	11.94	12.02	11.80	12.12	496,770	5,949,829	11.977	11.02	11.02	11.09	10.89	11.18	538,366	11.052	-1.49%
2019-05-22	12.12	12.12	12.14	12.00	12.20	381,500	4,618,380	12.106	11.18	11.18	11.20	11.07	11.26	413,444	11.171	1.34%
2019-05-21	11.96	11.94	11.96	11.78	12.14	539,400	6,446,983	11.952	11.04	11.02	11.04	10.87	11.20	584,565	11.029	-1.32%
2019-05-20	12.12	12.10	12.12	12.04	12.56	823,000	9,981,140	12.128	11.18	11.17	11.18	11.11	11.59	891,912	11.191	-0.82%
2019-05-17	12.22	12.18	12.22	12.22	12.44	317,000	3,891,450	12.276	11.28	11.24	11.28	11.28	11.48	343,543	11.327	-2.55%
2019-05-16	12.54	12.50	12.54	11.92	12.58	2,418,000	30,104,770	12.450	11.57	11.53	11.57	11.00	11.61	2,620,465	11.488	5.56%
2019-05-15	11.88	11.88	11.90	11.84	12.12	998,500	11,925,720	11.944	10.96	10.96	10.98	10.93	11.18	1,082,107	11.021	0.51%
2019-05-14	11.82	11.64	11.84	11.42	12.06	2,715,000	32,116,385	11.829	10.91	10.74	10.93	10.54	11.13	2,942,334	10.915	-3.90%
2019-05-10	12.30	12.30	12.32	12.08	12.76	1,147,000	14,066,640	12.264	11.35	11.35	11.37	11.15	11.77	1,243,041	11.316	-3.15%
2019-05-09	12.70	12.66	12.70	12.12	12.84	569,917	7,124,973	12.502	11.72	11.68	11.72	11.18	11.85	617,638	11.536	0.00%
2019-05-08	12.70	12.66	12.70	12.64	12.96	168,004	2,141,411	12.746	11.72	11.68	11.72	11.66	11.96	182,071	11.761	-2.61%
2019-05-07	13.04	12.98	13.04	12.74	13.24	364,980	4,740,446	12.988	12.03	11.98	12.03	11.76	12.22	395,541	11.985	0.46%
2019-05-06	12.98	12.98	13.02	12.74	13.44	387,040	5,002,864	12.926	11.98	11.98	12.01	11.76	12.40	419,448	11.927	-3.42%
2019-05-03	13.44	13.44	13.46	13.42	13.96	709,520	9,754,182	13.748	12.40	12.40	12.42	12.38	12.88	768,930	12.685	-3.45%
2019-05-02	13.92	13.86	13.92	13.60	14.00	623,500	8,666,470	13.900	12.84	12.79	12.84	12.55	12.92	675,707	12.826	0.87%
2019-04-30	13.80	13.78	13.80	12.98	14.16	3,223,500	44,551,830	13.821	12.73	12.72	12.73	11.98	13.07	3,493,412	12.753	6.15%
2019-04-29	13.00	12.96	13.00	12.76	13.04	340,500	4,407,100	12.943	12.00	11.96	12.00	11.77	12.03	369,011	11.943	0.78%
2019-04-26	12.90	12.88	12.90	12.78	12.98	521,000	6,708,580	12.876	11.90	11.88	11.90	11.79	11.98	564,625	11.881	0.78%
2019-04-25	12.80	12.76	12.82	12.64	12.96	202,500	2,600,730	12.843	11.81	11.77	11.83	11.66	11.96	219,456	11.851	-0.16%
2019-04-24	12.82	12.82	12.86	12.80	13.10	275,879	3,560,329	12.905	11.83	11.83	11.87	11.81	12.09	298,979	11.908	-0.93%
2019-04-23	12.94	12.90	12.94	12.82	13.20	354,184	4,587,289	12.952	11.94	11.90	11.94	11.83	12.18	383,841	11.951	-0.92%
2019-04-18	13.06	13.04	13.06	13.02	13.58	914,500	12,008,600	13.131	12.05	12.03	12.05	12.01	12.53	991,073	12.117	-4.95%
2019-04-17	13.74	13.66	13.74	13.08	13.76	2,341,000	31,582,090	13.491	12.68	12.60	12.68	12.07	12.70	2,537,018	12.449	1.93%
2019-04-16	13.48	13.46	13.48	13.28	13.58	1,946,500	26,134,160	13.426	12.44	12.42	12.44	12.25	12.53	2,109,485	12.389	-0.88%
2019-04-15	13.60	13.54	13.60	13.48	13.98	920,000	12,614,690	13.712	12.55	12.49	12.55	12.44	12.90	997,034	12.652	0.89%
2019-04-12	13.48	13.48	13.50	13.16	13.50	673,000	8,986,070	13.352	12.44	12.44	12.46	12.14	12.46	729,352	12.321	0.75%
2019-04-11	13.38	13.36	13.38	13.24	13.58	2,728,000	36,585,038	13.411	12.35	12.33	12.35	12.22	12.53	2,956,422	12.375	-0.59%
2019-04-10	13.46	13.44	13.46	13.16	13.54	405,500	5,435,690	13.405	12.42	12.40	12.42	12.14	12.49	439,454	12.369	-1.03%
2019-04-09	13.60	13.60	13.66	13.10	13.90	2,350,525	31,805,356	13.531	12.55	12.55	12.60	12.09	12.83	2,547,340	12.486	2.56%
2019-04-08	13.26	13.26	13.28	13.26	13.60	1,439,000	19,299,421	13.412	12.24	12.24	12.25	12.24	12.55	1,559,491	12.375	-0.45%
2019-04-04	13.32	13.32	13.40	12.74	13.40	2,574,359	33,749,512	13.110	12.29	12.29	12.36	11.76	12.36	2,789,917	12.097	2.15%
2019-04-03	13.04	13.04	13.08	12.98	13.60	3,001,710	39,753,836	13.244	12.03	12.03	12.07	11.98	12.55	3,253,051	12.220	0.31%
2019-04-02	13.00	12.98	13.00	12.74	13.86	7,476,330	98,882,543	13.226	12.00	11.98	12.00	11.76	12.79	8,102,342	12.204	-3.42%
2019-04-01	13.46	13.46	13.48	13.26	14.18	2,543,000	34,218,730	13.456	12.42	12.42	12.44	12.24	13.08	2,755,932	12.416	-1.61%
2019-03-29	13.68	13.66	13.68	13.20	14.40	3,809,000	51,868,317	13.617	12.62	12.60	12.62	12.18	13.29	4,127,937	12.565	-2.43%
2019-03-28	14.02	14.02	14.04	13.76	14.88	3,697,500	51,619,960	13.961	12.94	12.94	12.96	12.70	13.73	4,007,101	12.882	-2.91%
2019-03-27	14.44	14.42	14.44	14.02	14.74	1,474,000	21,217,425	14.394	13.32	13.31	13.32	12.94	13.60	1,597,422	13.282	-1.10%
2019-03-26	14.60	14.54	14.60	14.34	14.96	1,562,000	22,824,475	14.612	13.47	13.42	13.47	13.23	13.80	1,692,790	13.483	0.41%
2019-03-25	14.54	14.50	14.54	14.02	14.76	2,622,000	38,117,790	14.538	13.42	13.38	13.42	12.94	13.62	2,841,547	13.414	1.68%
2019-03-22	14.30	14.28	14.30	14.18	14.42	3,432,000	49,063,150	14.296	13.20	13.18	13.20	13.08	13.31	3,719,370	13.191	0.70%
2019-03-21	14.20	14.16	14.20	14.06	14.92	592,085	8,441,724	14.258	13.10	13.07	13.10	12.97	13.77	641,662	13.156	0.42%
2019-03-20	14.14	14.06	14.14	14.04	14.26	531,000	7,511,780	14.146	13.05	12.97	13.05	12.96	13.16	575,462	13.053	-0.42%
2019-03-19	14.20	14.12	14.20	14.08	14.48	722,500	10,265,475	14.208	13.10	13.03	13.10	12.99	13.36	782,997	13.110	0.00%
2019-03-18	14.20	14.16	14.20	14.00	14.42	1,698,000	23,944,420	14.102	13.10	13.07	13.10	12.92	13.31	1,840,178	13.012	0.85%
2019-03-15	14.08	14.00	14.08	13.98	14.24	761,000	10,685,070	14.041	12.99	12.92	12.99	12.90	13.14	824,720	12.956	-1.12%
2019-03-14	14.24	14.16	14.24	13.82	14.34	661,500	9,332,290	14.108	13.14	13.07	13.14	12.75	13.23	716,889	13.018	0.71%
2019-03-13	14.14	14.06	14.14	13.66	14.28	460,500	6,428,665	13.960	13.05	12.97	13.05	12.60	13.18	499,059	12.882	0.14%
2019-03-12	14.12	14.10	14.12	13.96	14.52	1,718,500	24,206,400	14.086	13.03	13.01	13.03	12.88	13.40	1,862,394	12.997	-1.94%
2019-03-11	14.40	14.38	14.40	14.20	14.78	2,007,567	28,909,695	14.400	13.29	13.27	13.29	13.10	13.64	2,175,666	13.288	0.98%
2019-03-08	14.26	14.20	14.26	14.00	14.40	7,079,000	100,921,478	14.256	13.16	13.10	13.16	12.92	13.29	7,671,742	13.155	0.14%
2019-03-07	14.24	14.20	14.24	14.00	14.50	2,603,500	36,791,240	14.131	13.14	13.10	13.14	12.92	13.38	2,821,498	13.040	-1.79%
2019-03-06	14.50	14.40	14.50	14.06	14.58	1,920,000	27,346,600	14.243	13.38	13.29	13.38	12.97	13.45	2,080,766	13.143	1.26%
2019-03-05	14.32	14.30	14.32	14.00	14.60	1,671,000	23,875,405	14.288	13.21	13.20	13.21	12.92	13.47	1,810,917	13.184	-2.05%
2019-03-04	14.62	14.60	14.62	14.50	14.88	1,291,500	18,911,190	14.643	13.49	13.47	13.49	13.38	13.73	1,399,641	13.511	0.14%
2019-03-01	14.60	14.58	14.60	14.08	14.66	2,254,500	32,181,930	14.275	13.47	13.45	13.47	12.99	13.53	2,443,275	13.172	2.96%
2019-02-28	14.18	14.16	14.18	14.02	14.28	1,892,400	26,812,886	14.169	13.08	13.07	13.08	12.94	13.18	2,050,855	13.074	0.00%
2019-02-27	14.18	14.16	14.18	14.10	14.36	2,025,000	28,695,438	14.171	13.08	13.07	13.08	13.01	13.25	2,194,558	13.076	-0.56%
2019-02-26	14.26	14.22	14.26	13.94	14.30	1,987,397	27,958,744	14.068	13.16	13.12	13.16	12.86	13.20	2,153,807	12.981	0.99%
2019-02-25	14.12	14.10	14.12	13.90	14.36	2,100,500	29,616,170	14.100	13.03	13.01	13.03	12.83	13.25	2,276,380	13.010	1.29%
2019-02-22	13.94	13.88	13.94	13.60	14.02	3,116,000	43,321,641	13.903	12.86	12.81	12.86	12.55	12.94	3,376,910	12.829	-0.57%
2019-02-21	14.02	14.00	14.02	13.44	14.18	4,798,249	66,310,441	13.820	12.94	12.92	12.94	12.40	13.08	5,200,018	12.752	3.39%
2019-02-20	13.56	13.54	13.56	12.26	13.82	6,066,300	80,508,955	13.272	12.51	12.49	12.51	11.31	12.75	6,574,246	12.246	10.60%
2019-02-19	12.26	12.24	12.26	12.06	12.30	1,436,030	17,387,848	12.108	11.31	11.29	11.31	11.13	11.35	1,556,272	11.173	2.00%
2019-02-18	12.02	12.00	12.02	11.90	12.34	2,088,513	25,071,731	12.005	11.09	11.07	11.09	10.98	11.39	2,263,389	11.077	0.67%
2019-02-15	11.94	11.92	11.94	11.90	12.20	5,019,500	60,126,940	11.979	11.02	11.00	11.02	10.98	11.26	5,439,795	11.053	-1.32%
2019-02-14	12.10	12.08	12.10	11.60	12.14	7,816,552	93,330,649	11.940	11.17	11.15	11.17	10.70	11.20	8,471,051	11.018	4.49%
2019-02-13	11.58	11.56	11.58	11.48	11.76	1,115,588	12,928,218	11.589	10.69	10.67	10.69	10.59	10.85	1,208,999	10.693	-1.03%
2019-02-12	11.70	11.64	11.70	11.50	11.74	1,681,000	19,581,544	11.649	10.80	10.74	10.80	10.61	10.83	1,821,754	10.749	0.86%
2019-02-11	11.60	11.58	11.60	11.16	11.62	4,843,000	55,925,055	11.548	10.70	10.69	10.70	10.30	10.72	5,248,516	10.655	1.75%
2019-02-08	11.40	11.40	11.42	11.16	11.48	1,409,351	16,041,276	11.382	10.52	10.52	10.54	10.30	10.59	1,527,359	10.503	0.00%
2019-02-04	11.40	11.36	11.40	11.30	11.46	311,330	3,544,369	11.385	10.52	10.48	10.52	10.43	10.57	337,398	10.505	0.88%
2019-02-01	11.30	11.28	11.30	11.18	11.34	847,500	9,548,070	11.266	10.43	10.41	10.43	10.32	10.46	918,463	10.396	0.36%
2019-01-31	11.26	11.24	11.26	11.08	11.32	257,324	2,899,960	11.270	10.39	10.37	10.39	10.22	10.45	278,870	10.399	0.54%
2019-01-30	11.20	11.18	11.20	11.10	11.46	1,422,500	15,941,983	11.207	10.33	10.32	10.33	10.24	10.57	1,541,609	10.341	-1.06%
2019-01-29	11.32	11.30	11.32	11.24	11.62	1,045,000	11,844,260	11.334	10.45	10.43	10.45	10.37	10.72	1,132,500	10.459	-2.41%
2019-01-28	11.60	11.58	11.60	11.54	12.08	937,000	10,925,120	11.660	10.70	10.69	10.70	10.65	11.15	1,015,457	10.759	0.35%
2019-01-25	11.56	11.50	11.56	11.44	11.60	1,348,500	15,594,090	11.564	10.67	10.61	10.67	10.56	10.70	1,461,413	10.671	1.40%
2019-01-24	11.40	11.38	11.40	11.28	11.52	402,147	4,577,287	11.382	10.52	10.50	10.52	10.41	10.63	435,820	10.503	0.18%
2019-01-23	11.38	11.36	11.38	11.34	12.36	261,500	2,993,069	11.446	10.50	10.48	10.50	10.46	11.41	283,396	10.561	0.89%
2019-01-22	11.28	11.24	11.28	11.24	11.58	1,000,900	11,321,848	11.312	10.41	10.37	10.41	10.37	10.69	1,084,708	10.438	-1.05%
2019-01-21	11.40	11.40	11.44	11.24	11.62	1,180,000	13,391,240	11.349	10.52	10.52	10.56	10.37	10.72	1,278,804	10.472	-1.04%
2019-01-18	11.52	11.50	11.52	11.48	11.86	337,300	3,897,686	11.556	10.63	10.61	10.63	10.59	10.94	365,543	10.663	0.52%
2019-01-17	11.46	11.40	11.46	11.38	11.68	547,500	6,273,935	11.459	10.57	10.52	10.57	10.50	10.78	593,344	10.574	-0.17%
2019-01-16	11.48	11.40	11.48	11.42	11.68	179,500	2,072,400	11.545	10.59	10.52	10.59	10.54	10.78	194,530	10.653	-1.20%
2019-01-15	11.62	11.60	11.62	11.52	11.74	1,095,000	12,699,735	11.598	10.72	10.70	10.72	10.63	10.83	1,186,687	10.702	0.17%
2019-01-14	11.60	11.58	11.60	11.18	11.86	696,500	7,994,280	11.478	10.70	10.69	10.70	10.32	10.94	754,820	10.591	0.00%
2019-01-11	11.60	11.58	11.60	11.26	11.90	2,352,673	27,231,749	11.575	10.70	10.69	10.70	10.39	10.98	2,549,668	10.681	3.20%
2019-01-10	11.24	11.22	11.24	11.12	11.40	535,500	6,027,785	11.256	10.37	10.35	10.37	10.26	10.52	580,339	10.387	0.18%
2019-01-09	11.22	11.10	11.22	11.02	11.66	811,497	9,134,236	11.256	10.35	10.24	10.35	10.17	10.76	879,446	10.386	2.37%
2019-01-08	10.96	10.96	11.02	10.96	11.42	1,173,500	13,152,780	11.208	10.11	10.11	10.17	10.11	10.54	1,271,760	10.342	-0.90%
2019-01-07	11.06	11.02	11.06	10.90	11.50	1,183,402	12,914,488	10.913	10.21	10.17	10.21	10.06	10.61	1,282,491	10.070	1.28%
2019-01-04	10.92	10.90	10.92	10.36	11.14	2,439,801	26,685,685	10.938	10.08	10.06	10.08	9.560	10.28	2,644,092	10.093	3.02%
2019-01-03	10.60	10.58	10.60	10.42	11.44	2,011,000	21,586,875	10.734	9.781	9.763	9.781	9.615	10.56	2,179,386	9.9050	-7.34%
2019-01-02	11.44	11.40	11.46	11.34	12.06	1,983,875	22,924,653	11.555	10.56	10.52	10.57	10.46	11.13	2,149,990	10.663	-7.44%
2018-12-31	12.36	12.32	12.36	11.26	12.50	10,413,104	127,709,751	12.264	11.41	11.37	11.41	10.39	11.53	11,285,019	11.317	6.37%
2018-12-28	11.62	11.60	11.62	10.58	11.66	2,960,545	33,828,378	11.426	10.72	10.70	10.72	9.763	10.76	3,208,439	10.544	11.09%
2018-12-27	10.46	10.44	10.46	10.26	10.90	1,330,550	13,943,463	10.479	9.652	9.633	9.652	9.467	10.06	1,441,960	9.6698	4.39%
2018-12-24	10.02	10.02	10.08	9.970	10.28	426,500	4,306,960	10.098	9.246	9.246	9.301	9.200	9.486	462,212	9.3182	-0.79%
2018-12-21	10.10	10.10	10.26	9.900	10.34	1,432,500	14,474,020	10.104	9.320	9.320	9.467	9.135	9.541	1,552,447	9.3234	-0.98%
2018-12-20	10.20	10.20	10.24	10.12	11.02	1,727,500	17,893,725	10.358	9.412	9.412	9.449	9.338	10.17	1,872,148	9.5579	-6.93%
2018-12-19	10.96	10.92	10.96	10.90	11.26	1,770,000	19,403,950	10.963	10.11	10.08	10.11	10.06	10.39	1,918,207	10.116	0.74%
2018-12-18	10.88	10.86	10.90	10.88	11.24	459,500	5,040,730	10.970	10.04	10.02	10.06	10.04	10.37	497,975	10.122	-1.09%
2018-12-17	11.00	11.00	11.02	10.86	11.70	1,515,100	16,644,922	10.986	10.15	10.15	10.17	10.02	10.80	1,641,963	10.137	-1.79%
2018-12-14	11.20	11.12	11.20	11.04	11.26	1,820,000	20,276,240	11.141	10.33	10.26	10.33	10.19	10.39	1,972,393	10.280	-0.36%
2018-12-13	11.24	11.14	11.24	10.80	11.42	4,984,000	55,408,859	11.117	10.37	10.28	10.37	9.966	10.54	5,401,323	10.258	2.37%
2018-12-12	10.98	10.98	11.00	10.98	11.60	901,500	10,242,455	11.362	10.13	10.13	10.15	10.13	10.70	976,985	10.484	-1.79%
2018-12-11	11.18	11.14	11.18	11.12	11.30	183,500	2,058,960	11.220	10.32	10.28	10.32	10.26	10.43	198,865	10.354	-0.36%
2018-12-10	11.22	11.18	11.22	11.00	11.52	3,410,000	38,239,325	11.214	10.35	10.32	10.35	10.15	10.63	3,695,528	10.347	-3.61%
2018-12-07	11.64	11.64	11.66	11.30	11.72	921,500	10,707,775	11.620	10.74	10.74	10.76	10.43	10.81	998,659	10.722	1.57%
2018-12-06	11.46	11.46	11.48	11.30	11.54	331,000	3,784,570	11.434	10.57	10.57	10.59	10.43	10.65	358,715	10.550	-1.21%
2018-12-05	11.60	11.58	11.60	11.28	11.82	634,500	7,353,910	11.590	10.70	10.69	10.70	10.41	10.91	687,628	10.695	-0.51%
2018-12-04	11.66	11.60	11.66	11.30	11.72	1,487,784	17,265,358	11.605	10.76	10.70	10.76	10.43	10.81	1,612,360	10.708	-0.34%
2018-12-03	11.70	11.70	11.76	11.40	11.80	1,171,600	13,633,086	11.636	10.80	10.80	10.85	10.52	10.89	1,269,701	10.737	4.09%
2018-11-30	11.24	11.22	11.26	10.98	11.38	545,000	6,132,341	11.252	10.37	10.35	10.39	10.13	10.50	590,634	10.383	2.37%
2018-11-29	10.98	10.96	10.98	10.92	11.16	262,500	2,892,860	11.020	10.13	10.11	10.13	10.08	10.30	284,480	10.169	0.73%
2018-11-28	10.90	10.88	10.90	10.68	11.06	1,056,000	11,457,526	10.850	10.06	10.04	10.06	9.855	10.21	1,144,422	10.012	-1.98%
2018-11-27	11.12	10.94	11.12	10.88	11.44	794,000	8,776,450	11.053	10.26	10.09	10.26	10.04	10.56	860,484	10.199	-1.59%
2018-11-26	11.30	11.30	11.38	11.20	11.56	1,535,500	17,453,770	11.367	10.43	10.43	10.50	10.33	10.67	1,664,071	10.489	1.62%
2018-11-23	11.12	11.08	11.16	10.92	11.22	407,000	4,492,930	11.039	10.26	10.22	10.30	10.08	10.35	441,079	10.186	1.09%
2018-11-22	11.00	10.96	11.00	10.94	11.14	208,000	2,292,200	11.020	10.15	10.11	10.15	10.09	10.28	225,416	10.169	-0.18%
2018-11-21	11.02	10.98	11.02	10.78	11.18	453,000	5,009,780	11.059	10.17	10.13	10.17	9.947	10.32	490,931	10.205	0.73%
2018-11-20	10.94	10.92	10.94	10.88	11.26	1,174,100	12,862,950	10.956	10.09	10.08	10.09	10.04	10.39	1,272,410	10.109	-3.87%
2018-11-19	11.38	11.36	11.38	11.12	11.50	1,427,500	16,193,580	11.344	10.50	10.48	10.50	10.26	10.61	1,547,028	10.468	1.25%
2018-11-16	11.24	11.22	11.24	10.78	11.26	528,000	5,883,275	11.143	10.37	10.35	10.37	9.947	10.39	572,211	10.282	3.12%
2018-11-15	10.90	10.90	10.92	10.84	11.14	672,500	7,349,147	10.928	10.06	10.06	10.08	10.00	10.28	728,810	10.084	-0.91%
2018-11-14	11.00	11.00	11.02	10.98	11.32	1,686,500	18,738,704	11.111	10.15	10.15	10.17	10.13	10.45	1,827,715	10.253	-0.72%
2018-11-13	11.08	11.06	11.08	10.68	11.16	972,500	10,642,100	10.943	10.22	10.21	10.22	9.855	10.30	1,053,930	10.098	2.21%
2018-11-12	10.84	10.80	10.84	10.66	10.90	1,538,000	16,701,850	10.859	10.00	9.966	10.00	9.836	10.06	1,666,781	10.020	-0.91%
2018-11-09	10.94	10.94	10.96	10.78	11.20	1,949,000	21,323,485	10.941	10.09	10.09	10.11	9.947	10.33	2,112,195	10.095	-3.36%
2018-11-08	11.32	11.20	11.32	11.14	11.78	2,400,500	27,394,605	11.412	10.45	10.33	10.45	10.28	10.87	2,601,500	10.530	-0.70%
2018-11-07	11.40	11.36	11.40	11.16	11.54	2,197,000	24,992,763	11.376	10.52	10.48	10.52	10.30	10.65	2,380,960	10.497	1.06%
2018-11-06	11.28	11.26	11.28	11.08	11.88	2,847,500	32,106,580	11.275	10.41	10.39	10.41	10.22	10.96	3,085,928	10.404	-5.21%
2018-11-05	11.90	11.88	11.90	11.00	11.90	4,073,000	47,440,700	11.648	10.98	10.96	10.98	10.15	10.98	4,414,042	10.748	6.44%
2018-11-02	11.18	11.14	11.18	10.34	11.38	5,876,276	63,138,942	10.745	10.32	10.28	10.32	9.541	10.50	6,368,311	9.9146	8.97%
2018-11-01	10.26	10.24	10.26	9.890	10.36	2,315,000	23,511,580	10.156	9.467	9.449	9.467	9.126	9.560	2,508,841	9.3715	4.59%
2018-10-31	9.810	9.800	9.810	9.720	10.02	1,627,000	15,965,205	9.8127	9.052	9.043	9.052	8.969	9.246	1,763,233	9.0545	1.03%
2018-10-30	9.710	9.690	9.710	9.660	9.950	963,000	9,408,735	9.7702	8.960	8.941	8.960	8.914	9.181	1,043,634	9.0154	-0.82%
2018-10-29	9.790	9.780	9.790	9.680	10.02	2,811,000	27,513,722	9.7879	9.034	9.024	9.034	8.932	9.246	3,046,372	9.0316	-1.61%
2018-10-26	9.950	9.950	9.970	9.900	10.16	3,145,500	31,455,765	10.000	9.181	9.181	9.200	9.135	9.375	3,408,881	9.2276	-0.30%
2018-10-25	9.980	9.960	9.980	9.620	10.04	464,500	4,602,787	9.9091	9.209	9.190	9.209	8.877	9.264	503,394	9.1435	0.20%
2018-10-24	9.960	9.960	9.980	9.860	10.10	1,654,500	16,457,361	9.9470	9.190	9.190	9.209	9.098	9.320	1,793,035	9.1785	0.10%
2018-10-23	9.950	9.910	9.950	9.850	10.40	1,597,500	16,062,212	10.055	9.181	9.144	9.181	9.089	9.596	1,731,263	9.2777	-4.51%
2018-10-22	10.42	10.40	10.42	10.00	10.68	1,745,700	18,184,693	10.417	9.615	9.596	9.615	9.227	9.855	1,891,872	9.6120	5.25%
2018-10-19	9.900	9.890	9.900	9.850	10.30	3,643,500	36,430,660	9.9988	9.135	9.126	9.135	9.089	9.504	3,948,579	9.2263	-3.51%
2018-10-18	10.26	10.24	10.26	10.02	10.94	1,753,500	18,087,254	10.315	9.467	9.449	9.467	9.246	10.09	1,900,325	9.5180	-4.11%
2018-10-16	10.70	10.70	10.72	10.60	10.82	2,540,000	27,114,300	10.675	9.873	9.873	9.892	9.781	9.984	2,752,681	9.8501	0.00%
2018-10-15	10.70	10.70	10.72	10.48	10.92	5,499,600	58,442,352	10.627	9.873	9.873	9.892	9.670	10.08	5,960,095	9.8056	-3.43%
2018-10-12	11.08	11.06	11.08	10.54	11.24	2,357,000	25,895,505	10.987	10.22	10.21	10.22	9.726	10.37	2,554,357	10.138	5.73%
2018-10-11	10.48	10.48	10.50	10.38	10.68	4,141,000	43,487,870	10.502	9.670	9.670	9.689	9.578	9.855	4,487,736	9.6904	-2.52%
2018-10-10	10.84	10.84	10.86	10.70	11.04	3,724,118	40,629,005	10.910	9.920	9.920	9.939	9.792	10.10	4,069,358	9.9841	-3.04%
2018-10-09	11.18	11.18	11.20	10.70	11.34	6,483,036	71,771,458	11.071	10.23	10.23	10.25	9.792	10.38	7,084,039	10.131	2.57%
2018-10-08	10.90	10.90	10.92	10.58	11.10	9,799,500	107,550,321	10.975	9.975	9.975	9.994	9.682	10.16	10,707,952	10.044	2.64%
2018-10-05	10.62	10.60	10.62	10.28	10.94	5,086,000	53,797,858	10.578	9.719	9.701	9.719	9.408	10.01	5,557,492	9.6802	-4.32%
2018-10-04	11.10	11.08	11.10	10.94	11.26	2,237,028	24,771,679	11.073	10.16	10.14	10.16	10.01	10.30	2,444,409	10.134	-1.77%
2018-10-03	11.30	11.30	11.32	11.28	11.60	2,203,500	25,011,360	11.351	10.34	10.34	10.36	10.32	10.62	2,407,773	10.388	-1.91%
2018-10-02	11.52	11.52	11.56	11.42	11.78	3,269,500	37,800,295	11.561	10.54	10.54	10.58	10.45	10.78	3,572,596	10.581	-1.54%
2018-09-28	11.70	11.70	11.72	11.50	11.92	5,568,500	65,197,570	11.708	10.71	10.71	10.73	10.52	10.91	6,084,722	10.715	-1.85%
2018-09-27	11.92	11.90	11.92	11.64	12.02	4,148,690	48,990,497	11.809	10.91	10.89	10.91	10.65	11.00	4,533,290	10.807	-0.67%
2018-09-26	12.00	12.00	12.04	11.38	12.14	7,136,000	84,090,849	11.784	10.98	10.98	11.02	10.41	11.11	7,797,535	10.784	4.53%
2018-09-24	11.48	11.46	11.48	11.30	11.82	2,291,000	26,460,532	11.550	10.51	10.49	10.51	10.34	10.82	2,503,385	10.570	-4.97%
2018-09-21	12.08	12.04	12.08	11.64	12.10	3,970,000	47,087,690	11.861	11.06	11.02	11.06	10.65	11.07	4,338,035	10.855	3.60%
2018-09-20	11.66	11.64	11.66	11.30	12.04	2,374,000	27,751,578	11.690	10.67	10.65	10.67	10.34	11.02	2,594,079	10.698	3.19%
2018-09-19	11.30	11.30	11.32	11.06	11.44	2,200,500	24,726,996	11.237	10.34	10.34	10.36	10.12	10.47	2,404,495	10.284	0.71%
2018-09-18	11.22	11.22	11.26	10.88	11.30	1,435,975	15,880,144	11.059	10.27	10.27	10.30	9.957	10.34	1,569,096	10.121	0.18%
2018-09-17	11.20	11.20	11.26	11.14	11.66	4,174,500	46,872,550	11.228	10.25	10.25	10.30	10.19	10.67	4,561,493	10.276	-6.20%
2018-09-14	11.94	11.94	11.96	10.68	12.10	9,849,500	112,914,331	11.464	10.93	10.93	10.95	9.774	11.07	10,762,588	10.491	12.43%
2018-09-13	10.62	10.62	10.64	10.46	11.38	4,287,500	45,449,408	10.600	9.719	9.719	9.737	9.573	10.41	4,684,968	9.7011	2.31%
2018-09-12	10.38	10.38	10.42	9.970	10.52	4,573,500	47,024,000	10.282	9.499	9.499	9.536	9.124	9.627	4,997,482	9.4095	2.98%
2018-09-11	10.08	10.04	10.08	9.530	10.54	11,371,100	113,163,162	9.9518	9.225	9.188	9.225	8.721	9.646	12,425,246	9.1075	-6.32%
2018-09-10	10.76	10.76	10.78	10.40	11.06	11,259,500	120,612,795	10.712	9.847	9.847	9.865	9.518	10.12	12,303,300	9.8033	-6.11%
2018-09-07	11.46	11.40	11.48	11.06	11.60	5,366,000	61,117,585	11.390	10.49	10.43	10.51	10.12	10.62	5,863,449	10.423	0.53%
2018-09-06	11.40	11.38	11.40	11.36	12.20	4,242,000	49,281,117	11.617	10.43	10.41	10.43	10.40	11.16	4,635,250	10.632	-6.25%
2018-09-05	12.16	12.14	12.20	12.08	12.50	5,492,000	66,958,794	12.192	11.13	11.11	11.16	11.06	11.44	6,001,130	11.158	-1.94%
2018-09-04	12.40	12.40	12.42	12.08	12.46	1,563,000	19,218,825	12.296	11.35	11.35	11.37	11.06	11.40	1,707,896	11.253	0.81%
2018-09-03	12.30	12.30	12.34	12.20	12.86	2,121,919	26,080,081	12.291	11.26	11.26	11.29	11.16	11.77	2,318,629	11.248	-0.49%
2018-08-31	12.36	12.36	12.40	12.02	12.56	2,298,150	28,385,864	12.352	11.31	11.31	11.35	11.00	11.49	2,511,198	11.304	0.65%
2018-08-30	12.28	12.30	12.32	12.10	12.56	5,501,028	67,712,018	12.309	11.24	11.26	11.27	11.07	11.49	6,010,995	11.265	0.99%
2018-08-29	12.16	12.14	12.16	11.98	12.70	8,077,984	98,049,398	12.138	11.13	11.11	11.13	10.96	11.62	8,826,845	11.108	-3.80%
2018-08-28	12.64	12.62	12.64	12.62	14.00	7,038,262	92,454,199	13.136	11.57	11.55	11.57	11.55	12.81	7,690,737	12.022	-9.71%
2018-08-27	14.00	13.98	14.00	13.58	14.10	1,420,876	19,797,191	13.933	12.81	12.79	12.81	12.43	12.90	1,552,597	12.751	3.55%
2018-08-24	13.52	13.52	13.62	13.18	13.96	1,583,000	21,352,959	13.489	12.37	12.37	12.46	12.06	12.78	1,729,750	12.345	-1.17%
2018-08-23	13.68	13.64	13.70	13.36	13.96	1,365,254	18,621,938	13.640	12.52	12.48	12.54	12.23	12.78	1,491,818	12.483	1.94%
2018-08-22	13.42	13.40	13.46	13.30	14.14	3,126,916	42,045,995	13.446	12.28	12.26	12.32	12.17	12.94	3,416,793	12.306	-1.90%
2018-08-21	13.68	13.64	13.72	13.08	13.86	2,610,000	35,613,400	13.645	12.52	12.48	12.56	11.97	12.68	2,851,957	12.487	5.88%
2018-08-20	12.92	12.90	12.94	12.48	12.98	6,729,000	86,571,461	12.865	11.82	11.81	11.84	11.42	11.88	7,352,805	11.774	3.86%
2018-08-17	12.44	12.40	12.52	12.34	13.50	6,773,000	85,192,906	12.578	11.38	11.35	11.46	11.29	12.35	7,400,884	11.511	-1.43%
2018-08-16	12.62	12.52	12.66	11.92	13.14	4,117,130	50,931,254	12.371	11.55	11.46	11.59	10.91	12.03	4,498,804	11.321	0.96%
2018-08-15	12.50	12.46	12.50	12.42	13.66	5,092,500	65,088,760	12.781	11.44	11.40	11.44	11.37	12.50	5,564,595	11.697	-7.82%
2018-08-14	13.56	13.54	13.56	13.50	14.34	3,275,300	45,287,352	13.827	12.41	12.39	12.41	12.35	13.12	3,578,933	12.654	-2.02%
2018-08-13	13.84	13.84	13.92	13.70	14.92	3,487,500	49,323,295	14.143	12.67	12.67	12.74	12.54	13.65	3,810,805	12.943	-9.19%
2018-08-10	15.24	15.20	15.26	15.10	15.48	3,045,000	46,375,400	15.230	13.95	13.91	13.97	13.82	14.17	3,327,284	13.938	0.66%
2018-08-09	15.14	15.10	15.20	14.80	15.34	3,965,500	59,999,758	15.130	13.86	13.82	13.91	13.54	14.04	4,333,118	13.847	-0.39%
2018-08-08	15.20	15.18	15.22	15.04	15.58	3,589,568	55,321,304	15.412	13.91	13.89	13.93	13.76	14.26	3,922,335	14.104	0.13%
2018-08-07	15.18	15.10	15.18	14.96	15.60	2,573,500	39,266,520	15.258	13.89	13.82	13.89	13.69	14.28	2,812,074	13.964	0.66%
2018-08-06	15.08	15.08	15.12	14.90	16.00	1,466,000	22,202,145	15.145	13.80	13.80	13.84	13.64	14.64	1,601,904	13.860	-3.95%
2018-08-03	15.70	15.58	15.70	15.32	16.18	2,410,500	37,643,590	15.617	14.37	14.26	14.37	14.02	14.81	2,633,963	14.292	-1.13%
2018-08-02	15.88	15.88	15.90	15.54	17.48	2,063,000	33,154,620	16.071	14.53	14.53	14.55	14.22	16.00	2,254,248	14.708	-6.48%
2018-08-01	16.98	16.90	16.98	16.80	17.48	482,500	8,256,940	17.113	15.54	15.47	15.54	15.37	16.00	527,230	15.661	0.24%
2018-07-31	16.94	16.88	16.94	16.70	17.32	684,900	11,571,260	16.895	15.50	15.45	15.50	15.28	15.85	748,393	15.461	-1.97%
2018-07-30	17.28	17.20	17.28	17.04	17.66	1,616,500	28,068,905	17.364	15.81	15.74	15.81	15.59	16.16	1,766,356	15.891	-1.14%
2018-07-27	17.48	17.44	17.50	17.24	18.14	2,689,000	47,672,060	17.729	16.00	15.96	16.02	15.78	16.60	2,938,281	16.224	0.92%
2018-07-26	17.32	17.24	17.30	17.08	17.50	2,814,500	48,659,230	17.289	15.85	15.78	15.83	15.63	16.02	3,075,415	15.822	1.29%
2018-07-25	17.10	17.02	17.10	16.72	17.20	1,718,500	29,214,707	17.000	15.65	15.58	15.65	15.30	15.74	1,877,812	15.558	1.79%
2018-07-24	16.80	16.78	16.82	16.66	16.98	1,307,500	21,966,221	16.800	15.37	15.36	15.39	15.25	15.54	1,428,710	15.375	-0.12%
2018-07-23	16.82	16.80	16.84	16.48	17.28	1,113,000	18,714,590	16.815	15.39	15.37	15.41	15.08	15.81	1,216,180	15.388	-1.06%
2018-07-20	17.00	16.98	17.04	16.76	17.36	1,589,000	27,122,978	17.069	15.56	15.54	15.59	15.34	15.89	1,736,307	15.621	-1.51%
2018-07-19	17.26	17.20	17.30	16.88	17.38	3,448,100	58,818,369	17.058	15.80	15.74	15.83	15.45	15.91	3,767,753	15.611	2.25%
2018-07-18	16.88	16.86	16.90	16.66	17.04	3,554,000	60,278,399	16.961	15.45	15.43	15.47	15.25	15.59	3,883,470	15.522	-0.59%
2018-07-17	16.98	16.96	16.98	16.60	17.00	1,518,000	25,707,115	16.935	15.54	15.52	15.54	15.19	15.56	1,658,725	15.498	-0.24%
2018-07-16	17.02	16.96	17.06	16.58	17.20	1,168,000	19,871,900	17.014	15.58	15.52	15.61	15.17	15.74	1,276,278	15.570	1.55%
2018-07-13	16.76	16.74	16.84	16.60	16.94	982,480	16,496,673	16.791	15.34	15.32	15.41	15.19	15.50	1,073,560	15.366	2.70%
2018-07-12	16.32	16.32	16.34	15.68	16.42	1,696,236	27,475,509	16.198	14.94	14.94	14.95	14.35	15.03	1,853,484	14.824	2.51%
2018-07-11	15.92	15.84	15.90	15.38	15.96	1,700,500	26,774,261	15.745	14.57	14.50	14.55	14.08	14.61	1,858,143	14.409	0.51%
2018-07-10	15.84	15.82	15.84	15.58	16.00	1,056,500	16,681,200	15.789	14.50	14.48	14.50	14.26	14.64	1,154,442	14.450	-1.12%
2018-07-09	16.02	16.00	16.02	15.82	16.02	940,000	15,017,215	15.976	14.66	14.64	14.66	14.48	14.66	1,027,142	14.620	2.04%
2018-07-06	15.70	15.62	15.70	15.42	15.94	1,441,500	22,564,540	15.654	14.37	14.29	14.37	14.11	14.59	1,575,133	14.325	0.38%
2018-07-05	15.64	15.58	15.64	15.48	16.04	944,500	14,820,580	15.691	14.31	14.26	14.31	14.17	14.68	1,032,059	14.360	-2.49%
2018-07-04	16.04	16.00	16.06	15.80	16.76	1,048,500	16,785,855	16.009	14.68	14.64	14.70	14.46	15.34	1,145,700	14.651	-1.23%
2018-07-03	16.24	16.22	16.26	15.84	16.62	2,897,500	47,055,955	16.240	14.86	14.84	14.88	14.50	15.21	3,166,110	14.862	-5.25%
2018-06-29	17.14	17.22	17.24	16.58	17.28	1,296,500	22,159,160	17.092	15.69	15.76	15.78	15.17	15.81	1,416,691	15.641	2.02%
2018-06-28	16.80	16.72	16.80	16.16	17.48	2,919,500	49,016,860	16.789	15.37	15.30	15.37	14.79	16.00	3,190,149	15.365	2.31%
2018-06-27	16.42	16.44	16.52	16.18	16.82	1,818,500	29,867,418	16.424	15.03	15.05	15.12	14.81	15.39	1,987,082	15.031	-0.12%
2018-06-26	16.44	16.40	16.48	15.60	17.50	2,779,218	45,046,897	16.208	15.05	15.01	15.08	14.28	16.02	3,036,863	14.833	3.01%
2018-06-25	15.96	15.90	16.00	15.88	16.12	1,774,500	28,351,897	15.977	14.61	14.55	14.64	14.53	14.75	1,939,003	14.622	-0.13%
2018-06-22	15.98	15.92	16.00	15.80	16.40	2,485,528	39,747,660	15.992	14.62	14.57	14.64	14.46	15.01	2,715,946	14.635	-0.37%
2018-06-21	16.04	16.04	16.08	15.74	16.48	1,830,084	29,645,010	16.199	14.68	14.68	14.72	14.40	15.08	1,999,740	14.824	1.01%
2018-06-20	15.88	15.84	15.88	15.34	16.10	2,607,350	41,185,234	15.796	14.53	14.50	14.53	14.04	14.73	2,849,062	14.456	-1.61%
2018-06-19	16.14	16.04	16.18	15.78	16.68	3,973,500	64,792,621	16.306	14.77	14.68	14.81	14.44	15.26	4,341,859	14.923	-3.24%
2018-06-15	16.68	16.70	16.72	16.52	16.94	705,000	11,770,025	16.695	15.26	15.28	15.30	15.12	15.50	770,356	15.279	0.00%
2018-06-14	16.68	16.60	16.68	16.60	17.10	2,775,000	46,856,355	16.885	15.26	15.19	15.26	15.19	15.65	3,032,253	15.453	-1.88%
2018-06-13	17.00	17.00	17.10	16.60	17.12	862,000	14,636,465	16.980	15.56	15.56	15.65	15.19	15.67	941,911	15.539	0.12%
2018-06-12	16.98	16.96	16.98	16.46	17.20	1,088,000	18,411,700	16.923	15.54	15.52	15.54	15.06	15.74	1,188,862	15.487	3.16%
2018-06-11	16.46	16.46	16.50	16.16	16.58	1,271,000	20,736,777	16.315	15.06	15.06	15.10	14.79	15.17	1,388,827	14.931	3.00%
2018-06-08	15.98	15.94	16.00	15.78	16.20	1,078,510	17,155,479	15.907	14.62	14.59	14.64	14.44	14.83	1,178,492	14.557	-0.75%
2018-06-07	16.10	16.10	16.18	15.92	16.80	1,835,500	29,790,105	16.230	14.73	14.73	14.81	14.57	15.37	2,005,658	14.853	-1.59%
2018-06-06	16.36	16.34	16.46	15.68	16.48	7,473,079	119,489,828	15.989	14.97	14.95	15.06	14.35	15.08	8,165,863	14.633	2.76%
2018-06-05	15.92	15.86	15.92	15.66	16.02	2,147,000	34,038,210	15.854	14.57	14.51	14.57	14.33	14.66	2,346,035	14.509	0.38%
2018-06-04	15.86	15.80	15.88	15.80	16.14	2,558,500	40,908,329	15.989	14.51	14.46	14.53	14.46	14.77	2,795,683	14.633	-0.88%
2018-06-01	16.00	16.00	16.02	15.84	16.76	2,872,500	46,300,090	16.118	14.64	14.64	14.66	14.50	15.34	3,138,792	14.751	-3.50%
2018-05-31	16.58	16.48	16.58	16.00	16.60	4,900,500	79,099,865	16.141	15.17	15.08	15.17	14.64	15.19	5,354,796	14.772	3.88%
2018-05-30	15.96	15.92	15.96	15.60	16.12	2,001,500	31,808,226	15.892	14.61	14.57	14.61	14.28	14.75	2,187,047	14.544	0.63%
2018-05-29	15.86	15.78	15.86	15.70	16.38	2,280,000	36,345,010	15.941	14.51	14.44	14.51	14.37	14.99	2,491,365	14.588	0.81%
2018-05-28	15.84	15.74	15.84	15.56	16.18	5,467,500	86,942,188	15.902	14.40	14.31	14.40	14.14	14.71	6,015,411	14.453	0.00%
2018-05-25	15.84	15.78	15.82	15.52	16.44	6,012,533	95,001,570	15.801	14.40	14.34	14.38	14.11	14.94	6,615,063	14.361	3.13%
2018-05-24	15.36	15.32	15.36	14.54	15.44	2,850,500	42,987,178	15.081	13.96	13.92	13.96	13.22	14.03	3,136,155	13.707	5.79%
2018-05-23	14.52	14.46	14.52	14.24	14.78	2,041,000	29,702,152	14.553	13.20	13.14	13.20	12.94	13.43	2,245,533	13.227	-0.55%
2018-05-21	14.60	14.58	14.60	14.48	14.80	1,666,000	24,424,648	14.661	13.27	13.25	13.27	13.16	13.45	1,832,954	13.325	0.41%
2018-05-18	14.54	14.54	14.56	14.10	14.80	6,444,500	93,363,107	14.487	13.22	13.22	13.23	12.82	13.45	7,090,318	13.168	3.86%
2018-05-17	14.00	13.96	14.00	13.76	14.18	2,463,500	34,411,895	13.969	12.72	12.69	12.72	12.51	12.89	2,710,373	12.696	-0.28%
2018-05-16	14.04	14.02	14.06	13.44	14.10	1,206,497	16,875,048	13.987	12.76	12.74	12.78	12.22	12.82	1,327,403	12.713	1.74%
2018-05-15	13.80	13.72	13.84	13.40	14.10	2,464,500	33,886,572	13.750	12.54	12.47	12.58	12.18	12.82	2,711,473	12.497	-2.40%
2018-05-14	14.14	14.10	14.14	13.80	14.28	864,000	12,182,830	14.100	12.85	12.82	12.85	12.54	12.98	950,583	12.816	2.61%
2018-05-11	13.78	13.70	13.80	13.36	13.92	2,379,139	32,755,926	13.768	12.52	12.45	12.54	12.14	12.65	2,617,558	12.514	1.92%
2018-05-10	13.52	13.50	13.56	13.20	13.62	4,520,093	60,902,047	13.474	12.29	12.27	12.32	12.00	12.38	4,973,062	12.246	-0.73%
2018-05-09	13.62	13.60	13.62	13.54	13.88	2,812,500	38,556,177	13.709	12.38	12.36	12.38	12.31	12.62	3,094,347	12.460	0.00%
2018-05-08	13.62	13.60	13.64	13.42	13.82	2,116,000	28,807,750	13.614	12.38	12.36	12.40	12.20	12.56	2,328,049	12.374	-0.58%
2018-05-07	13.70	13.62	13.70	13.40	13.80	3,017,500	41,039,410	13.600	12.45	12.38	12.45	12.18	12.54	3,319,891	12.362	2.24%
2018-05-04	13.40	13.40	13.52	13.40	14.00	4,174,000	56,378,680	13.507	12.18	12.18	12.29	12.18	12.72	4,592,286	12.277	-2.05%
2018-05-03	13.68	13.58	13.68	13.58	14.02	3,028,500	41,952,995	13.853	12.43	12.34	12.43	12.34	12.74	3,331,993	12.591	-2.01%
2018-05-02	13.96	13.92	13.98	13.52	14.06	2,924,000	40,623,430	13.893	12.69	12.65	12.71	12.29	12.78	3,217,021	12.628	3.10%
2018-04-30	13.54	13.52	13.54	13.16	13.90	3,505,000	47,076,409	13.431	12.31	12.29	12.31	11.96	12.63	3,856,244	12.208	-2.03%
2018-04-27	13.82	13.82	13.88	13.72	14.32	2,295,500	32,460,425	14.141	12.56	12.56	12.62	12.47	13.02	2,525,537	12.853	-1.85%
2018-04-26	14.08	14.00	14.08	14.00	14.52	4,156,500	59,485,367	14.311	12.80	12.72	12.80	12.72	13.20	4,573,033	13.008	-1.68%
2018-04-25	14.32	14.32	14.40	14.06	14.48	2,644,000	37,908,915	14.338	13.02	13.02	13.09	12.78	13.16	2,908,961	13.032	-1.10%
2018-04-24	14.48	14.46	14.50	14.30	14.92	1,278,500	18,840,722	14.737	13.16	13.14	13.18	13.00	13.56	1,406,621	13.394	-0.14%
2018-04-23	14.50	14.50	14.58	14.42	15.70	1,822,000	27,302,040	14.985	13.18	13.18	13.25	13.11	14.27	2,004,587	13.620	-3.46%
2018-04-20	15.02	15.02	15.06	14.90	15.30	673,500	10,155,068	15.078	13.65	13.65	13.69	13.54	13.91	740,993	13.705	-0.13%
2018-04-19	15.04	15.02	15.08	14.70	15.14	2,392,500	35,891,485	15.002	13.67	13.65	13.71	13.36	13.76	2,632,258	13.635	2.45%
2018-04-18	14.68	14.66	14.68	14.60	15.26	598,000	8,835,470	14.775	13.34	13.32	13.34	13.27	13.87	657,927	13.429	-2.91%
2018-04-17	15.12	15.10	15.14	14.80	15.18	2,691,071	40,405,869	15.015	13.74	13.72	13.76	13.45	13.80	2,960,750	13.647	2.58%
2018-04-16	14.74	14.70	14.76	14.68	15.10	1,553,400	23,226,814	14.952	13.40	13.36	13.42	13.34	13.72	1,709,070	13.590	-1.60%
2018-04-13	14.98	14.94	14.98	14.84	15.22	801,648	12,085,949	15.076	13.62	13.58	13.62	13.49	13.83	881,983	13.703	0.00%
2018-04-12	14.98	14.98	15.00	14.76	15.02	421,166	6,267,276	14.881	13.62	13.62	13.63	13.42	13.65	463,372	13.525	1.22%
2018-04-11	14.80	14.80	14.82	14.76	15.08	1,089,942	16,234,105	14.894	13.45	13.45	13.47	13.42	13.71	1,199,168	13.538	-1.20%
2018-04-10	14.98	14.94	15.00	14.90	15.48	1,473,500	22,246,725	15.098	13.62	13.58	13.63	13.54	14.07	1,621,163	13.723	-0.27%
2018-04-09	15.02	14.98	15.02	14.86	15.66	2,432,500	36,941,950	15.187	13.65	13.62	13.65	13.51	14.23	2,676,267	13.804	2.74%
2018-04-06	14.62	14.60	14.64	14.52	15.12	809,688	11,942,208	14.749	13.29	13.27	13.31	13.20	13.74	890,829	13.406	-1.22%
2018-04-04	14.80	14.74	14.80	14.74	15.04	1,216,000	18,154,935	14.930	13.45	13.40	13.45	13.40	13.67	1,337,858	13.570	0.41%
2018-04-03	14.74	14.72	14.74	14.50	14.98	1,173,000	17,248,788	14.705	13.40	13.38	13.40	13.18	13.62	1,290,549	13.365	-0.94%
2018-03-29	14.88	14.84	14.88	14.84	15.22	4,004,500	60,118,137	15.013	13.52	13.49	13.52	13.49	13.83	4,405,800	13.645	-1.20%
2018-03-28	15.06	14.98	15.06	14.90	15.42	2,469,000	37,239,069	15.083	13.69	13.62	13.69	13.54	14.02	2,716,424	13.709	-2.33%
2018-03-27	15.42	15.40	15.42	15.00	15.48	2,085,500	31,837,220	15.266	14.02	14.00	14.02	13.63	14.07	2,294,493	13.875	3.21%
2018-03-26	14.94	14.92	14.94	14.42	15.12	2,570,634	38,233,671	14.873	13.58	13.56	13.58	13.11	13.74	2,828,243	13.519	-0.13%
2018-03-23	14.96	14.94	14.96	14.52	15.18	3,478,979	51,912,378	14.922	13.60	13.58	13.60	13.20	13.80	3,827,616	13.563	-2.22%
2018-03-22	15.30	15.24	15.30	14.48	15.50	5,195,166	78,881,231	15.184	13.91	13.85	13.91	13.16	14.09	5,715,786	13.801	7.14%
2018-03-21	14.28	14.26	14.30	14.26	15.88	8,974,000	136,232,301	15.181	12.98	12.96	13.00	12.96	14.43	9,873,306	13.798	-8.93%
2018-03-20	15.68	15.62	15.70	15.52	15.84	1,427,300	22,398,157	15.693	14.25	14.20	14.27	14.11	14.40	1,570,333	14.263	-0.76%
2018-03-19	15.80	15.80	15.82	15.60	15.88	4,925,000	77,691,486	15.775	14.36	14.36	14.38	14.18	14.43	5,418,546	14.338	-0.13%
2018-03-16	15.82	15.54	15.60	15.20	15.94	8,721,867	137,638,243	15.781	14.38	14.12	14.18	13.82	14.49	9,595,906	14.343	0.64%
2018-03-15	15.72	15.72	15.78	15.58	16.02	3,217,000	51,225,964	15.924	14.29	14.29	14.34	14.16	14.56	3,539,383	14.473	-1.50%
2018-03-14	15.96	15.96	15.98	15.80	17.00	2,650,565	42,651,378	16.091	14.51	14.51	14.52	14.36	15.45	2,916,184	14.626	-6.12%
2018-03-13	17.00	16.92	17.00	16.56	17.50	2,860,000	48,324,170	16.897	15.45	15.38	15.45	15.05	15.91	3,146,607	15.358	0.00%
2018-03-12	17.00	16.96	16.98	16.74	17.36	3,713,000	63,038,090	16.978	15.45	15.42	15.43	15.22	15.78	4,085,088	15.431	0.24%
2018-03-09	16.96	16.96	16.98	16.62	17.14	2,350,500	39,941,159	16.993	15.42	15.42	15.43	15.11	15.58	2,586,049	15.445	2.29%
2018-03-08	16.58	16.54	16.60	16.36	17.32	1,827,500	30,610,340	16.750	15.07	15.03	15.09	14.87	15.74	2,010,638	15.224	0.48%
2018-03-07	16.50	16.40	16.48	15.40	16.52	2,942,500	47,238,519	16.054	15.00	14.91	14.98	14.00	15.02	3,237,375	14.592	3.90%
2018-03-06	15.88	15.84	15.88	15.38	15.96	1,911,500	29,884,027	15.634	14.43	14.40	14.43	13.98	14.51	2,103,056	14.210	1.79%
2018-03-05	15.60	15.58	15.60	15.26	15.82	1,383,500	21,501,400	15.541	14.18	14.16	14.18	13.87	14.38	1,522,144	14.126	1.04%
2018-03-02	15.44	15.40	15.50	15.08	15.66	2,211,000	34,236,091	15.484	14.03	14.00	14.09	13.71	14.23	2,432,570	14.074	1.71%
2018-03-01	15.18	15.08	15.18	14.68	15.40	3,373,000	50,384,789	14.938	13.80	13.71	13.80	13.34	14.00	3,711,016	13.577	3.41%
2018-02-28	14.68	14.68	14.70	14.46	14.90	1,343,125	19,973,899	14.871	13.34	13.34	13.36	13.14	13.54	1,477,723	13.517	-1.08%
2018-02-27	14.84	14.82	14.84	14.76	15.52	1,541,000	23,170,553	15.036	13.49	13.47	13.49	13.42	14.11	1,695,427	13.666	-2.62%
2018-02-26	15.24	15.20	15.28	15.16	15.66	2,641,000	40,624,675	15.382	13.85	13.82	13.89	13.78	14.23	2,905,661	13.981	-2.81%
2018-02-23	15.68	15.60	15.70	15.50	16.00	1,487,000	23,413,775	15.746	14.25	14.18	14.27	14.09	14.54	1,636,016	14.311	-1.26%
2018-02-22	15.88	15.90	15.94	15.20	16.38	4,325,500	68,889,514	15.926	14.43	14.45	14.49	13.82	14.89	4,758,969	14.476	5.59%
2018-02-21	15.04	15.00	15.08	14.80	15.16	2,740,000	41,159,955	15.022	13.67	13.63	13.71	13.45	13.78	3,014,582	13.654	0.67%
2018-02-20	14.94	14.88	14.96	14.64	15.32	1,952,400	29,260,128	14.987	13.58	13.52	13.60	13.31	13.92	2,148,055	13.622	2.05%
2018-02-15	14.64	14.60	14.62	14.26	14.68	892,500	12,851,407	14.399	13.31	13.27	13.29	12.96	13.34	981,940	13.088	3.98%
2018-02-14	14.08	14.04	14.06	13.86	14.30	1,859,500	26,154,382	14.065	12.80	12.76	12.78	12.60	13.00	2,045,845	12.784	0.72%
2018-02-13	13.98	13.98	14.00	13.86	14.28	2,324,000	32,525,345	13.995	12.71	12.71	12.72	12.60	12.98	2,556,894	12.721	2.49%
2018-02-12	13.64	13.68	13.70	12.80	13.88	4,098,700	56,123,275	13.693	12.40	12.43	12.45	11.63	12.62	4,509,440	12.446	3.96%
2018-02-09	13.12	13.06	13.12	12.14	13.28	4,162,000	53,195,140	12.781	11.92	11.87	11.92	11.03	12.07	4,579,084	11.617	-5.48%
2018-02-08	13.88	13.82	13.94	13.62	14.30	2,218,500	30,926,124	13.940	12.62	12.56	12.67	12.38	13.00	2,440,821	12.670	0.14%
2018-02-07	13.86	13.82	13.94	13.16	14.98	5,731,900	80,633,967	14.068	12.60	12.56	12.67	11.96	13.62	6,306,307	12.786	-7.72%
2018-02-06	15.02	15.00	15.02	13.80	15.18	7,121,500	102,866,275	14.444	13.65	13.63	13.65	12.54	13.80	7,835,162	13.129	-3.59%
2018-02-05	15.58	15.58	15.60	15.12	15.76	3,046,346	47,287,054	15.523	14.16	14.16	14.18	13.74	14.32	3,351,627	14.109	-3.35%
2018-02-02	16.12	16.10	16.14	15.50	16.30	5,898,000	94,736,952	16.063	14.65	14.63	14.67	14.09	14.82	6,489,052	14.600	4.95%
2018-02-01	15.36	15.32	15.36	14.78	15.62	3,863,098	58,506,618	15.145	13.96	13.92	13.96	13.43	14.20	4,250,228	13.766	2.54%
2018-01-31	14.98	14.94	15.00	14.68	15.02	1,592,500	23,758,020	14.919	13.62	13.58	13.63	13.34	13.65	1,752,088	13.560	0.27%
2018-01-30	14.94	14.86	14.94	14.52	14.98	2,158,000	31,922,683	14.793	13.58	13.51	13.58	13.20	13.62	2,374,258	13.445	0.95%
2018-01-29	14.80	14.68	14.82	14.58	15.08	1,574,000	23,253,890	14.774	13.45	13.34	13.47	13.25	13.71	1,731,734	13.428	-0.94%
2018-01-26	14.94	14.94	14.98	14.86	15.02	2,648,552	39,609,534	14.955	13.58	13.58	13.62	13.51	13.65	2,913,970	13.593	-0.13%
2018-01-25	14.96	14.92	14.96	14.68	15.00	2,411,000	36,071,775	14.961	13.60	13.56	13.60	13.34	13.63	2,652,612	13.599	1.08%
2018-01-24	14.80	14.76	14.82	14.66	15.20	2,509,000	37,269,615	14.854	13.45	13.42	13.47	13.32	13.82	2,760,433	13.501	-1.07%
2018-01-23	14.96	14.96	14.98	14.52	15.02	6,506,966	95,914,193	14.740	13.60	13.60	13.62	13.20	13.65	7,159,044	13.398	5.65%
2018-01-22	14.16	14.10	14.16	13.96	14.46	6,339,500	89,349,949	14.094	12.87	12.82	12.87	12.69	13.14	6,974,796	12.810	1.43%
2018-01-19	13.96	13.90	14.00	13.44	14.26	3,493,338	48,488,887	13.880	12.69	12.63	12.72	12.22	12.96	3,843,414	12.616	2.80%
2018-01-18	13.58	13.50	13.58	13.46	13.84	2,556,000	34,741,025	13.592	12.34	12.27	12.34	12.23	12.58	2,812,143	12.354	0.00%
2018-01-17	13.58	13.54	13.60	13.54	13.86	1,693,000	23,186,630	13.696	12.34	12.31	12.36	12.31	12.60	1,862,660	12.448	-0.15%
2018-01-16	13.60	13.50	13.60	13.22	13.72	1,648,500	22,280,071	13.515	12.36	12.27	12.36	12.02	12.47	1,813,700	12.284	1.80%
2018-01-15	13.36	13.30	13.40	13.24	13.82	3,203,098	43,109,152	13.459	12.14	12.09	12.18	12.03	12.56	3,524,088	12.233	-1.47%
2018-01-12	13.56	13.54	13.58	13.50	13.98	1,014,540	13,827,337	13.629	12.32	12.31	12.34	12.27	12.71	1,116,209	12.388	-1.88%
2018-01-11	13.82	13.80	13.84	13.50	14.00	4,517,298	61,909,434	13.705	12.56	12.54	12.58	12.27	12.72	4,969,987	12.457	-0.14%
2018-01-10	13.84	13.82	13.86	13.48	13.88	4,239,700	58,140,021	13.713	12.58	12.56	12.60	12.25	12.62	4,664,570	12.464	2.52%
2018-01-09	13.50	13.48	13.54	13.02	13.62	4,358,556	58,136,569	13.338	12.27	12.25	12.31	11.83	12.38	4,795,337	12.124	0.75%
2018-01-08	13.40	13.38	13.40	13.38	13.80	1,725,000	23,366,730	13.546	12.18	12.16	12.18	12.16	12.54	1,897,866	12.312	-1.47%
2018-01-05	13.60	13.58	13.60	13.56	14.00	5,362,145	73,569,755	13.720	12.36	12.34	12.36	12.32	12.72	5,899,498	12.471	-2.86%
2018-01-04	14.00	13.94	14.00	13.64	14.16	81,248,500	1,112,530,037	13.693	12.72	12.67	12.72	12.40	12.87	89,390,603	12.446	-7.16%
2018-01-03	15.08	15.08	15.10	15.00	16.20	1,303,500	20,125,988	15.440	13.71	13.71	13.72	13.63	14.72	1,434,127	14.034	-2.20%
2018-01-02	15.42	15.36	15.40	14.80	15.74	1,092,400	16,721,380	15.307	14.02	13.96	14.00	13.45	14.31	1,201,872	13.913	-2.03%
2017-12-29	15.74	15.70	15.72	13.88	16.98	7,444,000	115,632,577	15.534	14.31	14.27	14.29	12.62	15.43	8,189,981	14.119	10.85%
2017-12-28	14.20	14.16	14.18	14.04	14.50	542,000	7,721,227	14.246	12.91	12.87	12.89	12.76	13.18	596,315	12.948	-0.14%
2017-12-27	14.22	14.20	14.22	14.06	14.74	1,543,000	22,162,672	14.363	12.92	12.91	12.92	12.78	13.40	1,697,628	13.055	1.57%
2017-12-22	14.00	13.98	14.00	13.60	14.50	2,873,000	40,209,662	13.996	12.72	12.71	12.72	12.36	13.18	3,160,910	12.721	0.86%
2017-12-21	13.88	13.82	13.90	13.64	14.36	1,453,861	20,324,997	13.980	12.62	12.56	12.63	12.40	13.05	1,599,556	12.707	-0.14%
2017-12-20	13.90	13.86	13.90	13.06	13.90	1,870,000	25,399,930	13.583	12.63	12.60	12.63	11.87	12.63	2,057,397	12.346	4.83%
2017-12-19	13.26	13.22	13.26	13.00	13.36	452,500	5,937,735	13.122	12.05	12.02	12.05	11.82	12.14	497,846	11.927	1.53%
2017-12-18	13.06	13.00	13.08	13.00	13.30	843,500	11,072,370	13.127	11.87	11.82	11.89	11.82	12.09	928,029	11.931	-1.21%
2017-12-15	13.22	13.22	13.24	13.14	13.32	553,215	7,320,791	13.233	12.02	12.02	12.03	11.94	12.11	608,654	12.028	-0.30%
2017-12-14	13.26	13.26	13.30	13.14	13.36	1,228,000	16,275,955	13.254	12.05	12.05	12.09	11.94	12.14	1,351,061	12.047	0.61%
2017-12-13	13.18	13.18	13.20	13.00	13.46	889,590	11,696,807	13.149	11.98	11.98	12.00	11.82	12.23	978,738	11.951	-2.08%
2017-12-12	13.46	13.44	13.46	12.74	13.58	3,036,598	40,704,431	13.405	12.23	12.22	12.23	11.58	12.34	3,340,903	12.184	6.15%
2017-12-11	12.68	12.70	12.78	12.36	12.92	480,500	6,081,370	12.656	11.53	11.54	11.62	11.23	11.74	528,652	11.504	2.76%
2017-12-08	12.34	12.34	12.44	12.00	12.44	1,177,500	14,357,965	12.194	11.22	11.22	11.31	10.91	11.31	1,295,500	11.083	0.98%
2017-12-07	12.22	12.16	12.22	11.70	12.22	1,852,500	22,089,670	11.924	11.11	11.05	11.11	10.63	11.11	2,038,143	10.838	3.21%
2017-12-06	11.84	11.84	11.86	11.70	12.02	1,903,500	22,540,372	11.842	10.76	10.76	10.78	10.63	10.93	2,094,254	10.763	0.00%
2017-12-05	11.84	11.80	11.86	11.76	11.96	973,043	11,500,573	11.819	10.76	10.73	10.78	10.69	10.87	1,070,554	10.743	-0.34%
2017-12-04	11.88	11.80	11.82	11.50	11.98	1,726,243	20,343,263	11.785	10.80	10.73	10.74	10.45	10.89	1,899,234	10.711	-1.00%
2017-12-01	12.00	11.98	12.02	11.94	13.20	841,122	10,233,096	12.166	10.91	10.89	10.93	10.85	12.00	925,413	11.058	-7.69%
2017-11-30	13.00	12.76	12.96	11.94	13.18	2,161,336	26,860,624	12.428	11.82	11.60	11.78	10.85	11.98	2,377,929	11.296	5.69%
2017-11-29	12.30	12.28	12.32	12.18	12.32	483,500	5,916,920	12.238	11.18	11.16	11.20	11.07	11.20	531,953	11.123	0.99%
2017-11-28	12.18	12.16	12.18	11.48	12.20	1,884,313	22,626,696	12.008	11.07	11.05	11.07	10.43	11.09	2,073,144	10.914	4.28%
2017-11-27	11.68	11.62	11.68	11.56	12.00	504,000	5,949,880	11.805	10.62	10.56	10.62	10.51	10.91	554,507	10.730	-2.83%
2017-11-24	12.02	12.00	12.02	11.60	12.04	1,122,299	13,329,337	11.877	10.93	10.91	10.93	10.54	10.94	1,234,767	10.795	0.00%
2017-11-23	12.02	12.02	12.08	11.80	12.48	1,027,000	12,374,732	12.049	10.93	10.93	10.98	10.73	11.34	1,129,918	10.952	-2.75%
2017-11-22	12.36	12.36	12.38	11.92	12.38	636,500	7,737,530	12.156	11.23	11.23	11.25	10.83	11.25	700,285	11.049	0.82%
2017-11-21	12.26	12.22	12.28	11.96	12.48	1,279,246	15,559,236	12.163	11.14	11.11	11.16	10.87	11.34	1,407,442	11.055	0.00%
2017-11-20	12.26	12.26	12.30	11.86	12.40	6,983,000	84,269,479	12.068	11.14	11.14	11.18	10.78	11.27	7,682,783	10.969	-1.92%
2017-11-17	12.50	12.50	12.54	12.44	12.90	1,307,999	16,648,567	12.728	11.36	11.36	11.40	11.31	11.73	1,439,077	11.569	-0.32%
2017-11-16	12.54	12.54	12.56	12.26	12.60	606,500	7,566,195	12.475	11.40	11.40	11.42	11.14	11.45	667,279	11.339	1.29%
2017-11-15	12.38	12.34	12.44	12.30	12.78	1,659,500	20,750,824	12.504	11.25	11.22	11.31	11.18	11.62	1,825,802	11.365	-0.48%
2017-11-14	12.44	12.44	12.46	12.40	12.60	1,562,000	19,451,595	12.453	11.31	11.31	11.33	11.27	11.45	1,718,532	11.319	0.16%
2017-11-13	12.42	12.40	12.48	12.12	12.46	1,465,242	17,968,758	12.263	11.29	11.27	11.34	11.02	11.33	1,612,077	11.146	2.31%
2017-11-10	12.14	12.14	12.20	12.08	12.26	3,942,500	48,013,100	12.178	11.03	11.03	11.09	10.98	11.14	4,337,587	11.069	1.00%
2017-11-09	12.02	11.96	12.02	11.90	12.36	2,177,000	26,196,240	12.033	10.93	10.87	10.93	10.82	11.23	2,395,162	10.937	1.52%
2017-11-08	11.84	11.80	11.84	11.74	12.12	1,055,508	12,564,716	11.904	10.76	10.73	10.76	10.67	11.02	1,161,283	10.820	-2.31%
2017-11-07	12.12	12.10	12.12	11.96	12.54	2,151,000	26,222,245	12.191	11.02	11.00	11.02	10.87	11.40	2,366,557	11.080	1.00%
2017-11-06	12.00	11.98	12.00	11.50	12.02	2,160,500	25,626,510	11.861	10.91	10.89	10.91	10.45	10.93	2,377,009	10.781	0.00%
2017-11-03	12.00	11.98	12.00	11.90	12.20	2,754,000	33,044,950	11.999	10.91	10.89	10.91	10.82	11.09	3,029,985	10.906	-0.33%
2017-11-02	12.04	12.02	12.10	12.00	12.90	2,350,000	28,621,751	12.179	10.94	10.93	11.00	10.91	11.73	2,585,499	11.070	-0.33%
2017-11-01	12.08	12.06	12.10	11.40	12.10	3,555,035	41,927,139	11.794	10.98	10.96	11.00	10.36	11.00	3,911,293	10.720	6.15%
2017-10-31	11.38	11.30	11.40	11.10	11.44	1,412,000	15,930,290	11.282	10.34	10.27	10.36	10.09	10.40	1,553,500	10.254	1.79%
2017-10-30	11.18	11.12	11.20	11.10	11.36	1,538,000	17,177,991	11.169	10.16	10.11	10.18	10.09	10.33	1,692,127	10.152	0.90%
2017-10-27	11.08	11.06	11.08	11.04	11.56	4,906,688	55,019,889	11.213	10.07	10.05	10.07	10.03	10.51	5,398,399	10.192	1.47%
2017-10-26	10.92	10.88	10.92	10.76	10.98	2,607,000	28,371,665	10.883	9.925	9.889	9.925	9.780	9.980	2,868,254	9.8916	0.92%
2017-10-25	10.82	10.80	10.82	10.76	10.98	701,500	7,605,259	10.841	9.834	9.816	9.834	9.780	9.980	771,799	9.8539	1.31%
2017-10-24	10.68	10.66	10.70	10.66	10.98	1,464,000	15,804,550	10.795	9.707	9.689	9.725	9.689	9.980	1,610,711	9.8122	-0.93%
2017-10-23	10.78	10.76	10.78	10.22	10.92	3,042,000	32,276,490	10.610	9.798	9.780	9.798	9.289	9.925	3,346,846	9.6439	5.27%
2017-10-20	10.24	10.24	10.30	10.18	10.30	1,897,000	19,446,677	10.251	9.307	9.307	9.362	9.253	9.362	2,087,103	9.3175	0.39%
2017-10-19	10.20	10.16	10.22	10.10	10.32	3,634,000	37,106,012	10.211	9.271	9.235	9.289	9.180	9.380	3,998,172	9.2807	0.20%
2017-10-18	10.18	10.16	10.18	10.12	10.48	2,435,500	24,936,916	10.239	9.253	9.235	9.253	9.198	9.525	2,679,567	9.3063	-0.20%
2017-10-17	10.20	10.12	10.20	10.04	10.42	4,448,500	45,193,870	10.159	9.271	9.198	9.271	9.126	9.471	4,894,295	9.2340	2.00%
2017-10-16	10.00	9.980	10.00	9.980	10.48	4,500,500	45,239,040	10.052	9.089	9.071	9.089	9.071	9.525	4,951,506	9.1364	-0.20%
2017-10-13	10.02	9.970	9.990	9.600	10.18	77,725,150	743,686,514	9.5682	9.107	9.062	9.080	8.726	9.253	85,514,170	8.6966	-5.83%
2017-10-12	10.64	10.64	10.66	10.42	10.74	4,765,319	50,265,977	10.548	9.671	9.671	9.689	9.471	9.762	5,242,863	9.5875	2.31%
2017-10-11	10.40	10.40	10.42	10.36	10.80	5,537,000	58,558,670	10.576	9.453	9.453	9.471	9.416	9.816	6,091,876	9.6126	0.78%
2017-10-10	10.32	10.30	10.36	9.860	10.48	4,310,000	44,442,485	10.311	9.380	9.362	9.416	8.962	9.525	4,741,915	9.3723	4.98%
2017-10-09	9.830	9.810	9.830	9.460	9.900	2,417,459	23,149,462	9.5759	8.935	8.916	8.935	8.598	8.998	2,659,718	8.7037	3.36%
2017-10-06	9.510	9.510	9.520	9.480	9.630	1,383,405	13,160,819	9.5134	8.644	8.644	8.653	8.617	8.753	1,522,039	8.6468	-0.11%
2017-10-04	9.520	9.510	9.520	9.480	9.580	1,100,000	10,461,112	9.5101	8.653	8.644	8.653	8.617	8.707	1,210,234	8.6439	-0.21%
2017-10-03	9.540	9.500	9.540	9.450	9.650	921,178	8,781,163	9.5325	8.671	8.635	8.671	8.589	8.771	1,013,491	8.6643	0.95%
2017-09-29	9.450	9.440	9.480	9.370	9.510	460,000	4,345,634	9.4470	8.589	8.580	8.617	8.517	8.644	506,098	8.5866	0.11%
2017-09-28	9.440	9.440	9.450	9.100	9.500	2,458,477	23,131,009	9.4087	8.580	8.580	8.589	8.271	8.635	2,704,847	8.5517	0.00%
2017-09-27	9.440	9.440	9.490	9.160	9.650	2,880,554	27,008,169	9.3760	8.580	8.580	8.626	8.326	8.771	3,169,221	8.5220	3.74%
2017-09-26	9.100	9.100	9.180	8.430	9.200	1,289,000	11,664,602	9.0493	8.271	8.271	8.344	7.662	8.362	1,418,174	8.2251	5.32%
2017-09-25	8.640	8.600	8.660	8.600	8.840	722,500	6,269,350	8.6773	7.853	7.817	7.871	7.817	8.035	794,903	7.8869	-1.93%
2017-09-22	8.810	8.770	8.810	8.600	8.960	1,005,000	8,883,772	8.8396	8.008	7.971	8.008	7.817	8.144	1,105,713	8.0344	-1.89%
2017-09-21	8.980	8.910	8.990	8.780	8.990	576,500	5,101,540	8.8492	8.162	8.098	8.171	7.980	8.171	634,272	8.0431	1.93%
2017-09-20	8.810	8.730	8.860	8.620	9.160	1,034,688	9,204,901	8.8963	8.008	7.935	8.053	7.835	8.326	1,138,377	8.0860	-0.79%
2017-09-19	8.880	8.830	8.880	8.450	8.900	996,754	8,769,237	8.7978	8.071	8.026	8.071	7.680	8.089	1,096,641	7.9965	4.59%
2017-09-18	8.490	8.450	8.550	8.180	8.680	1,117,000	9,408,495	8.4230	7.717	7.680	7.771	7.435	7.889	1,228,937	7.6558	3.79%
2017-09-15	8.180	8.170	8.200	7.980	8.260	555,000	4,496,095	8.1011	7.435	7.426	7.453	7.253	7.508	610,618	7.3632	-0.97%
2017-09-14	8.260	8.250	8.270	7.950	8.270	1,387,500	11,247,716	8.1065	7.508	7.499	7.517	7.226	7.517	1,526,545	7.3681	2.10%
2017-09-13	8.090	8.010	8.090	7.940	8.150	401,000	3,232,482	8.0611	7.353	7.280	7.353	7.217	7.408	441,185	7.3268	0.75%
2017-09-12	8.030	8.020	8.060	7.800	8.200	671,400	5,373,211	8.0030	7.299	7.290	7.326	7.090	7.453	738,683	7.2740	0.80%
2017-09-11	8.050	8.020	8.050	7.880	8.050	346,500	2,770,205	7.9948	7.241	7.214	7.241	7.088	7.241	385,229	7.1911	1.13%
2017-09-08	7.960	7.920	7.950	7.710	7.990	1,118,500	8,848,332	7.9109	7.160	7.124	7.151	6.935	7.187	1,243,517	7.1156	2.58%
2017-09-07	7.760	7.760	7.780	7.690	7.830	676,000	5,252,656	7.7702	6.980	6.980	6.998	6.917	7.043	751,558	6.9890	-0.51%
2017-09-06	7.800	7.760	7.800	7.700	7.920	592,318	4,604,196	7.7732	7.016	6.980	7.016	6.926	7.124	658,523	6.9917	0.65%
2017-09-05	7.750	7.740	7.800	7.700	7.950	581,500	4,534,775	7.7984	6.971	6.962	7.016	6.926	7.151	646,495	7.0144	-2.88%
2017-09-04	7.980	7.870	7.980	7.710	8.000	185,500	1,466,605	7.9062	7.178	7.079	7.178	6.935	7.196	206,234	7.1114	-0.37%
2017-09-01	8.010	7.970	8.090	7.860	8.200	800,500	6,415,435	8.0143	7.205	7.169	7.277	7.070	7.376	889,974	7.2086	-1.11%
2017-08-31	8.100	8.070	8.110	7.810	8.200	1,668,500	13,404,960	8.0341	7.286	7.259	7.295	7.025	7.376	1,854,992	7.2264	2.53%
2017-08-30	7.900	7.850	7.930	7.460	7.930	1,433,000	11,097,472	7.7442	7.106	7.061	7.133	6.710	7.133	1,593,169	6.9657	6.76%
2017-08-29	7.400	7.380	7.400	7.300	7.600	726,000	5,369,925	7.3966	6.656	6.638	6.656	6.566	6.836	807,146	6.6530	-0.67%
2017-08-28	7.450	7.430	7.440	7.400	8.150	1,980,500	15,064,320	7.6063	6.701	6.683	6.692	6.656	7.331	2,201,864	6.8416	-5.34%
2017-08-25	7.870	7.810	7.870	7.730	8.250	1,817,500	14,656,660	8.0642	7.079	7.025	7.079	6.953	7.421	2,020,646	7.2535	-2.96%
2017-08-24	8.110	8.100	8.120	7.850	8.120	2,379,500	19,077,805	8.0176	7.295	7.286	7.304	7.061	7.304	2,645,462	7.2115	2.79%
2017-08-22	7.890	7.830	7.890	7.500	8.290	5,142,500	40,825,400	7.9388	7.097	7.043	7.097	6.746	7.457	5,717,288	7.1407	-2.35%
2017-08-21	8.080	8.030	8.150	7.850	8.160	1,077,000	8,622,120	8.0057	7.268	7.223	7.331	7.061	7.340	1,197,378	7.2008	2.41%
2017-08-18	7.890	7.860	7.980	7.860	8.250	1,314,000	10,469,985	7.9680	7.097	7.070	7.178	7.070	7.421	1,460,868	7.1670	-0.38%
2017-08-17	7.920	7.850	7.940	7.800	8.090	2,364,000	18,684,165	7.9036	7.124	7.061	7.142	7.016	7.277	2,628,229	7.1090	-3.41%
2017-08-16	8.200	8.160	8.200	8.000	8.320	2,925,000	23,941,205	8.1850	7.376	7.340	7.376	7.196	7.484	3,251,933	7.3621	2.63%
2017-08-15	7.990	7.980	7.990	7.770	8.090	683,000	5,432,160	7.9534	7.187	7.178	7.187	6.989	7.277	759,340	7.1538	1.40%
2017-08-14	7.880	7.720	7.880	7.700	8.020	887,500	7,013,760	7.9028	7.088	6.944	7.088	6.926	7.214	986,698	7.1083	1.03%
2017-08-11	7.800	7.750	7.880	7.650	7.950	591,500	4,627,100	7.8227	7.016	6.971	7.088	6.881	7.151	657,613	7.0362	-1.89%
2017-08-10	7.950	7.930	8.000	7.880	8.090	217,840	1,740,837	7.9914	7.151	7.133	7.196	7.088	7.277	242,188	7.1879	-1.85%
2017-08-09	8.100	8.100	8.120	7.940	8.200	507,000	4,108,155	8.1029	7.286	7.286	7.304	7.142	7.376	563,668	7.2882	1.25%
2017-08-08	8.000	8.000	8.060	7.920	8.060	471,500	3,769,132	7.9939	7.196	7.196	7.250	7.124	7.250	524,201	7.1902	0.50%
2017-08-07	7.960	7.850	7.970	7.840	8.030	336,500	2,668,650	7.9306	7.160	7.061	7.169	7.052	7.223	374,111	7.1333	1.14%
2017-08-04	7.870	7.840	7.870	7.750	8.070	1,159,000	9,122,400	7.8709	7.079	7.052	7.079	6.971	7.259	1,288,544	7.0796	1.16%
2017-08-03	7.780	7.790	7.810	7.700	7.850	250,000	1,940,955	7.7638	6.998	7.007	7.025	6.926	7.061	277,943	6.9833	0.26%
2017-08-02	7.760	7.710	7.760	7.650	7.780	211,000	1,629,350	7.7220	6.980	6.935	6.980	6.881	6.998	234,584	6.9457	0.78%
2017-08-01	7.700	7.660	7.700	7.650	7.830	588,000	4,539,272	7.7199	6.926	6.890	6.926	6.881	7.043	653,722	6.9437	-1.53%
2017-07-31	7.820	7.760	7.820	7.500	7.830	723,000	5,587,205	7.7278	7.034	6.980	7.034	6.746	7.043	803,811	6.9509	4.55%
2017-07-28	7.480	7.480	7.500	7.450	7.610	380,000	2,857,760	7.5204	6.728	6.728	6.746	6.701	6.845	422,473	6.7644	-0.53%
2017-07-27	7.520	7.460	7.550	7.450	7.560	532,500	3,993,835	7.5002	6.764	6.710	6.791	6.701	6.800	592,019	6.7461	1.08%
2017-07-26	7.440	7.420	7.500	7.420	7.700	922,000	6,917,217	7.5024	6.692	6.674	6.746	6.674	6.926	1,025,054	6.7482	-3.38%
2017-07-25	7.700	7.700	7.720	7.500	7.830	990,000	7,558,135	7.6345	6.926	6.926	6.944	6.746	7.043	1,100,654	6.8669	-1.53%
2017-07-24	7.820	7.810	7.830	7.320	7.830	1,657,500	12,807,162	7.7268	7.034	7.025	7.043	6.584	7.043	1,842,762	6.9500	4.41%
2017-07-21	7.490	7.420	7.490	7.300	7.740	2,788,500	20,708,680	7.4265	6.737	6.674	6.737	6.566	6.962	3,100,176	6.6798	-1.19%
2017-07-20	7.580	7.550	7.580	7.480	7.680	684,000	5,172,472	7.5621	6.818	6.791	6.818	6.728	6.908	760,452	6.8018	0.00%
2017-07-19	7.580	7.530	7.600	7.500	7.680	691,000	5,216,290	7.5489	6.818	6.773	6.836	6.746	6.908	768,234	6.7900	1.07%
2017-07-18	7.500	7.490	7.500	7.450	7.830	2,097,000	15,720,857	7.4968	6.746	6.737	6.746	6.701	7.043	2,331,386	6.7431	-1.06%
2017-07-17	7.580	7.580	7.600	7.530	7.730	472,000	3,592,860	7.6120	6.818	6.818	6.836	6.773	6.953	524,756	6.8467	-2.94%
2017-07-14	7.810	7.810	7.830	7.610	7.930	1,737,000	13,588,110	7.8227	7.025	7.025	7.043	6.845	7.133	1,931,148	7.0363	2.23%
2017-07-13	7.640	7.640	7.670	7.500	7.670	1,340,500	10,147,555	7.5700	6.872	6.872	6.899	6.746	6.899	1,490,330	6.8089	1.19%
2017-07-12	7.550	7.520	7.570	7.340	7.690	689,000	5,168,602	7.5016	6.791	6.764	6.809	6.602	6.917	766,011	6.7474	3.00%
2017-07-11	7.330	7.320	7.330	7.230	7.450	510,500	3,756,631	7.3587	6.593	6.584	6.593	6.503	6.701	567,560	6.6189	-1.21%
2017-07-10	7.420	7.410	7.420	7.400	7.680	591,500	4,419,960	7.4725	6.674	6.665	6.674	6.656	6.908	657,613	6.7212	-2.11%
2017-07-07	7.580	7.570	7.610	7.550	7.700	490,500	3,723,325	7.5909	6.818	6.809	6.845	6.791	6.926	545,324	6.8277	-1.56%
2017-07-06	7.700	7.680	7.690	7.400	7.710	1,610,500	12,286,555	7.6290	6.926	6.908	6.917	6.656	6.935	1,790,509	6.8620	6.21%
2017-07-05	7.250	7.250	7.300	7.250	7.420	2,320,500	17,007,712	7.3293	6.521	6.521	6.566	6.521	6.674	2,579,867	6.5925	-1.76%
2017-07-04	7.380	7.340	7.370	7.270	7.460	3,018,500	22,238,380	7.3674	6.638	6.602	6.629	6.539	6.710	3,355,884	6.6267	1.10%
2017-07-03	7.300	7.280	7.300	7.190	7.400	4,016,500	29,075,390	7.2390	6.566	6.548	6.566	6.467	6.656	4,465,432	6.5112	0.41%
2017-06-30	7.270	7.250	7.280	7.200	7.300	2,617,500	18,983,487	7.2525	6.539	6.521	6.548	6.476	6.566	2,910,063	6.5234	-0.27%
2017-06-29	7.290	7.270	7.290	7.140	7.320	2,372,000	17,226,750	7.2625	6.557	6.539	6.557	6.422	6.584	2,637,123	6.5324	2.24%
2017-06-28	7.130	7.110	7.130	7.060	7.330	2,609,500	18,575,645	7.1185	6.413	6.395	6.413	6.350	6.593	2,901,169	6.4028	0.00%
2017-06-27	7.130	7.130	7.150	7.060	7.320	1,219,000	8,700,740	7.1376	6.413	6.413	6.431	6.350	6.584	1,355,250	6.4200	-1.25%
2017-06-26	7.220	7.210	7.220	6.880	7.320	3,309,000	23,581,510	7.1265	6.494	6.485	6.494	6.188	6.584	3,678,854	6.4100	6.02%
2017-06-23	6.810	6.800	6.820	6.620	6.930	2,856,500	19,350,825	6.7743	6.125	6.116	6.134	5.954	6.233	3,175,777	6.0933	-0.73%
2017-06-22	6.860	6.860	6.890	6.760	7.050	2,089,500	14,391,760	6.8877	6.170	6.170	6.197	6.080	6.341	2,323,048	6.1952	-2.70%
2017-06-21	7.050	7.040	7.050	7.000	7.170	3,444,000	24,310,010	7.0587	6.341	6.332	6.341	6.296	6.449	3,828,943	6.3490	-0.56%
2017-06-20	7.090	7.080	7.090	7.030	7.240	496,000	3,527,430	7.1118	6.377	6.368	6.377	6.323	6.512	551,439	6.3968	-0.14%
2017-06-19	7.100	7.080	7.100	7.050	7.330	3,449,500	24,687,875	7.1569	6.386	6.368	6.386	6.341	6.593	3,835,058	6.4374	0.14%
2017-06-16	7.090	7.120	7.140	7.020	7.340	4,233,000	30,292,730	7.1563	6.377	6.404	6.422	6.314	6.602	4,706,131	6.4369	-2.07%
2017-06-15	7.240	7.210	7.250	7.180	7.520	2,120,500	15,587,246	7.3507	6.512	6.485	6.521	6.458	6.764	2,357,513	6.6117	-3.21%
2017-06-14	7.480	7.440	7.460	7.310	7.750	58,690,000	428,031,782	7.2931	6.728	6.692	6.710	6.575	6.971	65,249,900	6.5599	-11.37%
2017-06-13	8.440	8.330	8.460	8.220	8.680	414,250	3,493,665	8.4337	7.591	7.493	7.609	7.394	7.807	460,552	7.5858	-2.31%
2017-06-12	8.640	8.570	8.640	8.380	8.750	1,446,500	12,455,847	8.6110	7.771	7.708	7.771	7.538	7.870	1,608,178	7.7453	1.89%
2017-06-09	8.480	8.470	8.500	8.360	8.700	975,500	8,354,675	8.5645	7.627	7.618	7.645	7.520	7.825	1,084,534	7.7035	-0.93%
2017-06-08	8.560	8.550	8.590	8.390	8.660	759,500	6,475,060	8.5254	7.699	7.690	7.726	7.547	7.789	844,391	7.6683	0.71%
2017-06-07	8.500	8.500	8.520	8.320	8.700	1,384,500	11,752,137	8.4884	7.645	7.645	7.663	7.484	7.825	1,539,248	7.6350	0.00%
2017-06-06	8.500	8.410	8.500	7.950	8.700	877,500	7,146,935	8.1447	7.645	7.565	7.645	7.151	7.825	975,580	7.3258	5.20%
2017-06-05	8.080	8.040	8.090	7.860	8.100	787,500	6,302,325	8.0030	7.268	7.232	7.277	7.070	7.286	875,520	7.1984	1.00%
2017-06-02	8.000	7.910	8.030	7.640	8.150	1,545,500	12,230,740	7.9138	7.196	7.115	7.223	6.872	7.331	1,718,244	7.1182	4.58%
2017-06-01	7.650	7.650	7.660	7.640	7.740	1,092,932	8,379,292	7.6668	6.881	6.881	6.890	6.872	6.962	1,215,091	6.8960	-0.65%
2017-05-31	7.700	7.700	7.720	7.320	7.770	2,558,500	19,625,760	7.6708	6.926	6.926	6.944	6.584	6.989	2,844,469	6.8996	4.03%
2017-05-29	7.500	7.500	7.520	7.110	7.540	607,500	4,512,320	7.4277	6.658	6.658	6.676	6.312	6.693	684,344	6.5936	1.35%
2017-05-26	7.400	7.310	7.420	7.160	7.430	165,500	1,208,700	7.3033	6.569	6.489	6.587	6.356	6.596	186,434	6.4832	2.92%
2017-05-25	7.190	7.160	7.210	7.100	7.450	880,000	6,352,660	7.2189	6.383	6.356	6.400	6.303	6.613	991,313	6.4083	-0.83%
2017-05-24	7.250	7.250	7.270	7.110	7.490	808,500	5,854,987	7.2418	6.436	6.436	6.454	6.312	6.649	910,768	6.4286	-0.82%
2017-05-23	7.310	7.230	7.400	7.200	7.570	870,500	6,455,155	7.4155	6.489	6.418	6.569	6.392	6.720	980,611	6.5828	-0.68%
2017-05-22	7.360	7.350	7.450	7.340	7.650	986,000	7,373,730	7.4784	6.534	6.525	6.613	6.516	6.791	1,110,721	6.6387	-4.42%
2017-05-19	7.700	7.670	7.800	7.630	7.820	945,000	7,301,320	7.7263	6.835	6.809	6.924	6.773	6.942	1,064,534	6.8587	-1.28%
2017-05-18	7.800	7.710	7.800	7.390	7.850	2,053,500	15,666,600	7.6292	6.924	6.844	6.924	6.560	6.969	2,313,250	6.7725	3.86%
2017-05-17	7.510	7.470	7.510	7.400	7.600	1,351,000	10,162,675	7.5223	6.667	6.631	6.667	6.569	6.747	1,521,890	6.6777	1.08%
2017-05-16	7.430	7.360	7.450	7.340	7.650	686,500	5,127,805	7.4695	6.596	6.534	6.613	6.516	6.791	773,336	6.6308	-2.49%
2017-05-15	7.620	7.530	7.630	7.400	7.710	1,417,500	10,764,867	7.5943	6.764	6.684	6.773	6.569	6.844	1,596,802	6.7415	0.40%
2017-05-12	7.590	7.500	7.590	7.370	7.710	1,212,500	9,142,427	7.5401	6.738	6.658	6.738	6.542	6.844	1,365,871	6.6935	-0.13%
2017-05-11	7.600	7.520	7.600	7.350	7.650	2,059,829	15,573,397	7.5605	6.747	6.676	6.747	6.525	6.791	2,320,380	6.7116	0.66%
2017-05-10	7.550	7.530	7.650	7.160	7.730	1,982,479	14,796,847	7.4638	6.702	6.684	6.791	6.356	6.862	2,233,246	6.6257	4.43%
2017-05-09	7.230	7.230	7.330	7.000	7.500	1,844,400	13,466,924	7.3015	6.418	6.418	6.507	6.214	6.658	2,077,701	6.4816	3.43%
2017-05-08	6.990	6.900	7.080	6.690	7.480	1,553,861	10,926,259	7.0317	6.205	6.125	6.285	5.939	6.640	1,750,411	6.2421	-2.78%
2017-05-05	7.190	6.900	7.190	6.300	7.380	1,840,000	12,310,200	6.6903	6.383	6.125	6.383	5.593	6.551	2,072,744	5.9391	11.82%
2017-05-04	6.430	6.410	6.500	6.030	6.590	1,442,000	9,223,477	6.3963	5.708	5.690	5.770	5.353	5.850	1,624,401	5.6781	2.72%
2017-05-02	6.260	6.260	6.460	6.240	6.630	338,500	2,196,220	6.4881	5.557	5.557	5.735	5.539	5.886	381,317	5.7596	-5.44%
2017-04-28	6.620	6.590	6.620	6.570	6.670	289,500	1,916,795	6.6211	5.877	5.850	5.877	5.832	5.921	326,119	5.8776	-0.60%
2017-04-27	6.660	6.610	6.660	6.500	6.700	473,000	3,140,280	6.6391	5.912	5.868	5.912	5.770	5.948	532,830	5.8936	-0.60%
2017-04-26	6.700	6.600	6.700	6.500	6.870	446,100	2,997,495	6.7193	5.948	5.859	5.948	5.770	6.099	502,528	5.9648	-0.45%
2017-04-25	6.730	6.730	6.750	6.560	6.800	1,039,332	6,990,904	6.7263	5.974	5.974	5.992	5.823	6.036	1,170,799	5.9711	3.38%
2017-04-24	6.510	6.510	6.570	6.400	6.590	676,596	4,387,578	6.4848	5.779	5.779	5.832	5.681	5.850	762,180	5.7566	3.33%
2017-04-21	6.300	6.300	6.350	6.140	6.600	548,000	3,523,710	6.4301	5.593	5.593	5.637	5.451	5.859	617,317	5.7081	3.45%
2017-04-20	6.090	6.090	6.110	5.800	6.090	2,609,500	15,640,640	5.9937	5.406	5.406	5.424	5.149	5.406	2,939,580	5.3207	2.18%
2017-04-19	5.960	5.890	5.960	5.740	6.000	191,283	1,114,492	5.8264	5.291	5.229	5.291	5.095	5.326	215,479	5.1722	3.29%
2017-04-18	5.770	5.740	5.850	5.740	5.890	293,517	1,707,529	5.8175	5.122	5.095	5.193	5.095	5.229	330,644	5.1642	-2.04%
2017-04-13	5.890	5.780	5.890	5.800	5.920	212,000	1,241,230	5.8549	5.229	5.131	5.229	5.149	5.255	238,816	5.1974	-0.17%
2017-04-12	5.900	5.840	5.900	5.800	5.990	67,500	395,040	5.8524	5.238	5.184	5.238	5.149	5.317	76,038	5.1953	-0.51%
2017-04-11	5.930	5.870	5.930	5.900	5.980	61,500	365,895	5.9495	5.264	5.211	5.264	5.238	5.309	69,279	5.2815	-0.50%
2017-04-10	5.960	5.900	5.960	5.880	5.980	342,000	2,027,595	5.9286	5.291	5.238	5.291	5.220	5.309	385,260	5.2629	1.19%
2017-04-07	5.890	5.780	5.900	5.700	5.970	955,500	5,548,885	5.8073	5.229	5.131	5.238	5.060	5.300	1,076,363	5.1552	-0.51%
2017-04-06	5.920	5.880	5.920	5.850	6.000	93,500	552,835	5.9127	5.255	5.220	5.255	5.193	5.326	105,327	5.2488	-0.84%
2017-04-05	5.970	5.880	5.980	5.880	5.980	155,500	918,065	5.9040	5.300	5.220	5.309	5.220	5.309	175,169	5.2410	0.51%
2017-04-03	5.940	5.900	5.970	5.800	6.020	436,500	2,585,515	5.9233	5.273	5.238	5.300	5.149	5.344	491,714	5.2582	2.24%
2017-03-31	5.810	5.810	5.980	5.800	5.950	266,500	1,564,290	5.8698	5.158	5.158	5.309	5.149	5.282	300,210	5.2107	-1.36%
2017-03-30	5.890	5.830	5.890	5.820	6.200	178,500	1,056,425	5.9183	5.229	5.175	5.229	5.166	5.504	201,079	5.2538	-1.17%
2017-03-29	5.960	5.960	6.020	5.950	6.390	1,077,288	6,569,218	6.0979	5.291	5.291	5.344	5.282	5.672	1,213,556	5.4132	6.43%
2017-03-28	5.600	5.560	5.600	5.540	5.600	87,000	484,140	5.5648	4.971	4.936	4.971	4.918	4.971	98,005	4.9400	1.08%
2017-03-27	5.540	5.420	5.540	5.350	5.540	216,000	1,178,595	5.4565	4.918	4.811	4.918	4.749	4.918	243,322	4.8438	3.55%
2017-03-24	5.350	5.310	5.350	5.210	5.350	68,500	362,740	5.2955	4.749	4.714	4.749	4.625	4.749	77,165	4.7009	0.00%
2017-03-23	5.350	5.310	5.420	5.290	5.600	274,500	1,484,070	5.4064	4.749	4.714	4.811	4.696	4.971	309,222	4.7994	1.33%
2017-03-22	5.280	5.220	5.300	5.280	5.350	5,000	26,625	5.3250	4.687	4.634	4.705	4.687	4.749	5,632	4.7271	-1.49%
2017-03-21	5.360	5.350	5.360	5.180	5.500	58,674	312,768	5.3306	4.758	4.749	4.758	4.598	4.882	66,096	4.7320	3.68%
2017-03-20	5.170	5.150	5.240	5.150	5.230	285,800	1,481,668	5.1843	4.589	4.572	4.652	4.572	4.643	321,951	4.6021	-0.58%
2017-03-17	5.200	5.190	5.200	5.180	5.210	965,500	5,018,910	5.1982	4.616	4.607	4.616	4.598	4.625	1,087,628	4.6145	0.19%
2017-03-16	5.190	5.170	5.200	5.140	5.210	364,000	1,890,260	5.1930	4.607	4.589	4.616	4.563	4.625	410,043	4.6099	0.00%
2017-03-15	5.190	5.140	5.190	5.120	5.270	95,000	494,565	5.2059	4.607	4.563	4.607	4.545	4.678	107,017	4.6214	0.00%
2017-03-14	5.190	5.120	5.190	5.110	5.220	60,500	313,630	5.1840	4.607	4.545	4.607	4.536	4.634	68,153	4.6019	1.17%
2017-03-13	5.130	5.130	5.220	5.050	5.200	2,115,500	10,919,605	5.1617	4.554	4.554	4.634	4.483	4.616	2,383,093	4.5821	-1.16%
2017-03-10	5.190	5.130	5.200	5.060	5.200	144,500	739,685	5.1189	4.607	4.554	4.616	4.492	4.616	162,778	4.5441	1.76%
2017-03-09	5.100	5.060	5.100	5.050	5.200	369,500	1,904,175	5.1534	4.527	4.492	4.527	4.483	4.616	416,239	4.5747	-0.78%
2017-03-08	5.140	5.130	5.200	5.110	5.200	16,000	82,905	5.1816	4.563	4.554	4.616	4.536	4.616	18,024	4.5997	-1.15%
2017-03-07	5.200	5.110	5.200	5.200	5.200	7,500	39,000	5.2000	4.616	4.536	4.616	4.616	4.616	8,449	4.6161	0.00%
2017-03-06	5.200	5.150	5.270	5.050	5.200	115,500	594,175	5.1444	4.616	4.572	4.678	4.483	4.616	130,110	4.5667	0.00%
2017-03-03	5.200	5.100	5.200	5.200	5.320	161,500	847,610	5.2484	4.616	4.527	4.616	4.616	4.723	181,928	4.6590	-1.33%
2017-03-02	5.270	5.210	5.280	5.200	5.280	217,000	1,139,295	5.2502	4.678	4.625	4.687	4.616	4.687	244,449	4.6607	2.13%
2017-03-01	5.160	5.160	5.200	5.030	5.350	79,000	408,790	5.1746	4.581	4.581	4.616	4.465	4.749	88,993	4.5935	-4.44%
2017-02-28	5.400	5.150	5.400	5.060	5.400	109,000	574,870	5.2740	4.794	4.572	4.794	4.492	4.794	122,788	4.6818	6.72%
2017-02-27	5.060	5.060	5.090	4.990	5.120	76,000	386,430	5.0846	4.492	4.492	4.518	4.430	4.545	85,613	4.5137	-1.17%
2017-02-24	5.120	5.050	5.120	5.050	5.130	22,000	112,505	5.1139	4.545	4.483	4.545	4.483	4.554	24,783	4.5396	1.19%
2017-02-23	5.060	5.010	5.060	4.940	5.060	481,500	2,429,895	5.0465	4.492	4.447	4.492	4.385	4.492	542,406	4.4798	1.00%
2017-02-22	5.010	5.000	5.010	5.000	5.050	123,500	618,240	5.0060	4.447	4.439	4.447	4.439	4.483	139,122	4.4439	0.20%
2017-02-21	5.000	5.000	5.040	5.000	5.050	47,500	239,335	5.0386	4.439	4.439	4.474	4.439	4.483	53,508	4.4729	-0.99%
2017-02-20	5.050	5.010	5.050	4.990	5.050	522,000	2,635,750	5.0493	4.483	4.447	4.483	4.430	4.483	588,029	4.4824	0.20%
2017-02-17	5.040	5.000	5.050	4.950	5.050	968,000	4,828,750	4.9884	4.474	4.439	4.483	4.394	4.483	1,090,444	4.4282	1.61%
2017-02-16	4.960	4.960	5.000	4.950	5.000	16,000	79,360	4.9600	4.403	4.403	4.439	4.394	4.439	18,024	4.4031	0.81%
2017-02-15	4.920	4.910	4.980	4.900	5.010	191,500	950,960	4.9658	4.368	4.359	4.421	4.350	4.447	215,723	4.4082	-1.40%
2017-02-14	4.990	4.990	5.000	4.980	5.000	56,000	279,685	4.9944	4.430	4.430	4.439	4.421	4.439	63,084	4.4336	0.81%
2017-02-13	4.950	4.950	4.980	4.900	4.950	28,500	141,020	4.9481	4.394	4.394	4.421	4.350	4.394	32,105	4.3925	-1.00%
2017-02-10	5.000	4.880	5.000	4.880	5.000	29,000	142,215	4.9040	4.439	4.332	4.439	4.332	4.439	32,668	4.3533	2.04%
2017-02-09	4.900	4.900	5.000	4.900	5.000	45,000	224,525	4.9894	4.350	4.350	4.439	4.350	4.439	50,692	4.4292	0.82%
2017-02-08	4.860	4.860	5.000	4.850	5.000	379,000	1,854,285	4.8926	4.314	4.314	4.439	4.305	4.439	426,940	4.3432	-2.80%
2017-02-07	5.000	5.000	5.010	4.800	5.050	176,000	878,660	4.9924	4.439	4.439	4.447	4.261	4.483	198,263	4.4318	-1.77%
2017-02-06	5.090	5.060	5.090	4.960	5.130	22,000	112,220	5.1009	4.518	4.492	4.518	4.403	4.554	24,783	4.5281	-0.59%
2017-02-03	5.120	5.080	5.120	-	-	0	0	-	4.545	4.510	4.545	-	-	0	-	-0.19%
2017-02-02	5.130	5.100	5.140	5.100	5.130	26,500	135,180	5.1011	4.554	4.527	4.563	4.527	4.554	29,852	4.5283	0.59%
2017-02-01	5.100	5.100	5.250	5.100	5.100	49,000	249,735	5.0966	4.527	4.527	4.660	4.527	4.527	55,198	4.5243	0.00%
2017-01-27	5.100	5.070	5.100	5.050	5.100	15,500	78,365	5.0558	4.527	4.501	4.527	4.483	4.527	17,461	4.4881	0.99%
2017-01-26	5.050	5.050	5.150	5.000	5.050	777,000	3,912,105	5.0349	4.483	4.483	4.572	4.439	4.483	875,284	4.4695	1.00%
2017-01-25	5.000	5.000	5.010	4.980	5.030	173,500	868,115	5.0035	4.439	4.439	4.447	4.421	4.465	195,446	4.4417	1.01%
2017-01-24	4.950	4.910	4.960	4.900	5.050	55,000	272,480	4.9542	4.394	4.359	4.403	4.350	4.483	61,957	4.3979	0.61%
2017-01-23	4.920	4.920	4.960	4.910	4.970	22,500	111,215	4.9429	4.368	4.368	4.403	4.359	4.412	25,346	4.3879	-0.61%
2017-01-20	4.950	4.900	4.970	4.810	4.950	233,000	1,141,600	4.8996	4.394	4.350	4.412	4.270	4.394	262,473	4.3494	3.34%
2017-01-19	4.790	4.790	4.820	4.720	4.870	140,198	672,948	4.8000	4.252	4.252	4.279	4.190	4.323	157,932	4.2610	0.21%
2017-01-18	4.780	4.770	4.800	4.760	4.830	92,500	443,125	4.7905	4.243	4.234	4.261	4.226	4.288	104,200	4.2526	1.27%
2017-01-17	4.720	4.710	4.800	4.700	4.860	220,500	1,040,885	4.7206	4.190	4.181	4.261	4.172	4.314	248,391	4.1905	0.21%
2017-01-16	4.710	4.700	4.750	4.600	4.800	333,500	1,572,680	4.7157	4.181	4.172	4.217	4.083	4.261	375,685	4.1862	-1.46%
2017-01-13	4.780	4.780	4.800	4.760	4.860	165,000	791,910	4.7995	4.243	4.243	4.261	4.226	4.314	185,871	4.2605	-0.83%
2017-01-12	4.820	4.820	4.850	4.790	4.910	230,000	1,106,750	4.8120	4.279	4.279	4.305	4.252	4.359	259,093	4.2716	0.84%
2017-01-11	4.780	4.780	4.850	4.780	4.910	225,500	1,093,555	4.8495	4.243	4.243	4.305	4.243	4.359	254,024	4.3049	-1.24%
2017-01-10	4.840	4.790	4.860	4.750	4.990	107,000	518,815	4.8487	4.297	4.252	4.314	4.217	4.430	120,535	4.3043	-1.83%
2017-01-09	4.930	4.910	4.950	4.920	5.000	60,000	298,200	4.9700	4.376	4.359	4.394	4.368	4.439	67,589	4.4119	-1.40%
2017-01-06	5.000	5.000	5.020	5.000	5.140	130,400	656,964	5.0381	4.439	4.439	4.456	4.439	4.563	146,894	4.4724	-4.40%
2017-01-05	5.230	5.160	5.230	5.150	5.240	53,000	274,130	5.1723	4.643	4.581	4.643	4.572	4.652	59,704	4.5915	-0.38%
2017-01-04	5.250	5.240	5.250	5.240	5.310	209,000	1,103,565	5.2802	4.660	4.652	4.660	4.652	4.714	235,437	4.6873	-0.76%
2017-01-03	5.290	5.230	5.320	5.290	5.400	33,000	176,065	5.3353	4.696	4.643	4.723	4.696	4.794	37,174	4.7362	-1.49%
2016-12-30	5.370	5.340	5.360	5.330	5.430	9,417,500	50,693,620	5.3829	4.767	4.740	4.758	4.732	4.820	10,608,734	4.7785	-1.10%
2016-12-29	5.430	5.390	5.480	5.260	5.480	2,423,000	13,128,930	5.4185	4.820	4.785	4.865	4.669	4.865	2,729,489	4.8100	0.18%
2016-12-28	5.420	5.400	5.440	5.150	5.430	1,682,000	8,957,070	5.3252	4.811	4.794	4.829	4.572	4.820	1,894,759	4.7273	2.07%
2016-12-23	5.310	5.300	5.350	5.160	5.350	1,315,000	6,866,400	5.2216	4.714	4.705	4.749	4.581	4.749	1,481,336	4.6353	2.91%
2016-12-22	5.160	5.110	5.180	5.000	5.210	244,872	1,254,772	5.1242	4.581	4.536	4.598	4.439	4.625	275,846	4.5488	-0.58%
2016-12-21	5.190	5.190	5.200	4.890	5.190	52,500	263,205	5.0134	4.607	4.607	4.616	4.341	4.607	59,141	4.4505	2.77%
2016-12-20	5.050	4.980	5.100	4.980	5.100	19,000	96,320	5.0695	4.483	4.421	4.527	4.421	4.527	21,403	4.5002	-0.98%
2016-12-19	5.100	5.050	5.100	4.900	5.190	72,065	360,733	5.0057	4.527	4.483	4.527	4.350	4.607	81,181	4.4436	-1.54%
2016-12-16	5.180	5.120	5.180	4.900	5.250	231,000	1,181,735	5.1157	4.598	4.545	4.598	4.350	4.660	260,220	4.5413	5.07%
2016-12-15	4.930	4.900	4.950	4.890	4.960	927,500	4,529,770	4.8838	4.376	4.350	4.394	4.341	4.403	1,044,821	4.3355	-0.80%
2016-12-14	4.970	4.900	4.970	4.880	4.990	53,500	262,180	4.9006	4.412	4.350	4.412	4.332	4.430	60,267	4.3503	-0.20%
2016-12-13	4.980	4.620	4.990	5.080	5.150	81,000	412,045	5.0870	4.421	4.101	4.430	4.510	4.572	91,246	4.5158	-2.35%
2016-12-12	5.100	5.100	5.150	5.080	5.200	72,000	368,015	5.1113	4.527	4.527	4.572	4.510	4.616	81,107	4.5374	-0.97%
2016-12-09	5.150	5.140	5.150	5.110	5.190	5,098,000	26,254,290	5.1499	4.572	4.563	4.572	4.536	4.607	5,742,854	4.5716	0.98%
2016-12-08	5.100	5.110	5.180	5.070	5.200	147,500	754,515	5.1154	4.527	4.536	4.598	4.501	4.616	166,157	4.5410	-0.78%
2016-12-07	5.140	5.140	5.190	5.120	5.200	156,000	803,070	5.1479	4.563	4.563	4.607	4.545	4.616	175,733	4.5698	0.59%
2016-12-06	5.110	5.110	5.190	5.100	5.190	28,500	145,765	5.1146	4.536	4.536	4.607	4.527	4.607	32,105	4.5403	0.20%
2016-12-05	5.100	5.100	5.200	5.100	5.210	135,000	693,440	5.1366	4.527	4.527	4.616	4.527	4.625	152,076	4.5598	0.00%
2016-12-02	5.100	5.070	5.100	5.030	5.200	99,000	510,890	5.1605	4.527	4.501	4.527	4.465	4.616	111,523	4.5810	0.00%
2016-12-01	5.100	5.100	5.190	5.000	5.200	178,500	916,525	5.1346	4.527	4.527	4.607	4.439	4.616	201,079	4.5580	-1.92%
2016-11-30	5.200	5.180	5.200	5.160	5.330	423,000	2,201,975	5.2056	4.616	4.598	4.616	4.581	4.732	476,506	4.6211	-1.14%
2016-11-29	5.260	5.250	5.260	5.150	5.330	718,500	3,727,510	5.1879	4.669	4.660	4.669	4.572	4.732	809,384	4.6054	0.57%
2016-11-28	5.230	5.230	5.320	5.160	5.330	494,000	2,612,180	5.2878	4.643	4.643	4.723	4.581	4.732	556,487	4.6941	-0.57%
2016-11-25	5.260	5.260	5.300	5.130	5.310	176,000	925,345	5.2576	4.669	4.669	4.705	4.554	4.714	198,263	4.6673	1.94%
2016-11-24	5.160	5.160	5.230	5.120	5.230	487,500	2,533,500	5.1969	4.581	4.581	4.643	4.545	4.643	549,165	4.6134	0.98%
2016-11-23	5.110	5.110	5.190	5.020	5.220	402,500	2,071,330	5.1462	4.536	4.536	4.607	4.456	4.634	453,413	4.5683	-1.35%
2016-11-22	5.180	5.180	5.300	4.800	5.400	498,000	2,518,020	5.0563	4.598	4.598	4.705	4.261	4.794	560,993	4.4885	7.69%
2016-11-21	4.810	4.810	4.820	4.700	4.880	1,708,500	8,208,725	4.8046	4.270	4.270	4.279	4.172	4.332	1,924,611	4.2651	0.21%
2016-11-18	4.800	4.800	4.810	4.760	4.810	1,222,000	5,865,510	4.7999	4.261	4.261	4.270	4.226	4.270	1,376,573	4.2610	-0.62%
2016-11-17	4.830	4.830	4.920	-	-	0	0	-	4.288	4.288	4.368	-	-	0	-	0.21%
2016-11-16	4.820	4.820	4.860	4.820	4.840	8,500	41,005	4.8241	4.279	4.279	4.314	4.279	4.297	9,575	4.2824	0.00%
2016-11-15	4.820	4.820	4.840	4.800	4.930	81,000	394,020	4.8644	4.279	4.279	4.297	4.261	4.376	91,246	4.3182	-0.82%
2016-11-14	4.860	4.830	4.920	4.850	4.990	13,000	63,890	4.9146	4.314	4.288	4.368	4.305	4.430	14,644	4.3628	0.00%
2016-11-11	4.860	4.860	4.910	4.850	4.960	43,000	211,335	4.9148	4.314	4.314	4.359	4.305	4.403	48,439	4.3629	0.21%
2016-11-10	4.850	4.830	4.880	4.800	4.900	107,500	521,725	4.8533	4.305	4.288	4.332	4.261	4.350	121,098	4.3083	1.46%
2016-11-09	4.780	4.760	4.790	4.730	4.840	404,500	1,926,690	4.7631	4.243	4.226	4.252	4.199	4.297	455,666	4.2283	-0.42%
2016-11-08	4.800	4.800	4.810	4.790	4.950	471,500	2,271,650	4.8179	4.261	4.261	4.270	4.252	4.394	531,141	4.2769	-1.03%
2016-11-07	4.850	4.810	4.850	4.770	5.000	140,000	682,795	4.8771	4.305	4.270	4.305	4.234	4.439	157,709	4.3295	-1.22%
2016-11-04	4.910	4.910	4.920	4.690	4.960	3,610,500	16,829,835	4.6614	4.359	4.359	4.368	4.163	4.403	4,067,198	4.1379	4.25%
2016-11-03	4.710	4.710	4.730	4.700	4.780	88,500	418,535	4.7292	4.181	4.181	4.199	4.172	4.243	99,694	4.1982	0.21%
2016-11-02	4.700	4.700	4.730	4.690	4.720	423,500	1,989,695	4.6982	4.172	4.172	4.199	4.163	4.190	477,069	4.1707	0.00%
2016-11-01	4.700	4.700	4.740	4.680	4.740	605,000	2,844,750	4.7021	4.172	4.172	4.208	4.154	4.208	681,527	4.1741	0.00%
2016-10-31	4.700	4.700	4.730	4.700	4.850	163,500	782,560	4.7863	4.172	4.172	4.199	4.172	4.305	184,181	4.2489	-2.49%
2016-10-28	4.820	4.820	4.840	4.800	4.940	2,725,500	12,785,170	4.6909	4.279	4.279	4.297	4.261	4.385	3,070,253	4.1642	-1.03%
2016-10-27	4.870	4.870	4.950	4.700	4.870	3,062,000	14,245,650	4.6524	4.323	4.323	4.394	4.172	4.323	3,449,317	4.1300	1.46%
2016-10-26	4.800	4.800	4.850	4.800	5.000	163,500	789,545	4.8290	4.261	4.261	4.305	4.261	4.439	184,181	4.2868	0.42%
2016-10-25	4.780	4.780	4.850	4.780	4.890	35,000	170,160	4.8617	4.243	4.243	4.305	4.243	4.341	39,427	4.3158	0.63%
2016-10-24	4.750	4.750	4.850	4.750	5.080	926,500	4,508,165	4.8658	4.217	4.217	4.305	4.217	4.510	1,043,694	4.3194	0.00%
2016-10-20	4.750	4.740	4.780	4.540	4.780	601,000	2,809,390	4.6745	4.217	4.208	4.243	4.030	4.243	677,021	4.1496	4.63%
2016-10-19	4.540	4.540	4.580	4.390	4.610	378,000	1,710,295	4.5246	4.030	4.030	4.066	3.897	4.092	425,814	4.0165	2.71%
2016-10-18	4.420	4.420	4.440	4.310	4.450	339,500	1,488,870	4.3855	3.924	3.924	3.941	3.826	3.950	382,444	3.8930	0.91%
2016-10-17	4.380	4.380	4.400	4.280	4.450	94,000	412,900	4.3926	3.888	3.888	3.906	3.799	3.950	105,890	3.8993	2.10%
2016-10-14	4.290	4.290	4.330	4.260	4.350	29,500	127,160	4.3105	3.808	3.808	3.844	3.782	3.862	33,231	3.8265	-1.38%
2016-10-13	4.350	4.350	4.380	4.350	4.500	161,500	714,220	4.4224	3.862	3.862	3.888	3.862	3.995	181,928	3.9258	-1.58%
2016-10-12	4.420	4.420	4.460	4.400	4.490	39,000	173,060	4.4374	3.924	3.924	3.959	3.906	3.986	43,933	3.9392	-0.67%
2016-10-11	4.450	4.450	4.480	4.420	4.500	225,500	1,006,945	4.4654	3.950	3.950	3.977	3.924	3.995	254,024	3.9640	1.37%
2016-10-07	4.390	4.360	4.390	4.330	4.410	76,500	333,230	4.3559	3.897	3.870	3.897	3.844	3.915	86,177	3.8668	0.23%
2016-10-06	4.380	4.380	4.410	4.360	4.480	79,500	350,985	4.4149	3.888	3.888	3.915	3.870	3.977	89,556	3.9192	1.15%
2016-10-05	4.330	4.330	4.360	4.240	4.390	14,661,500	60,158,400	4.1032	3.844	3.844	3.870	3.764	3.897	16,516,055	3.6424	2.61%
2016-10-04	4.220	4.220	4.250	4.210	4.300	136,000	577,255	4.2445	3.746	3.746	3.773	3.737	3.817	153,203	3.7679	-0.24%
2016-10-03	4.230	4.220	4.260	4.200	4.280	131,500	557,095	4.2365	3.755	3.746	3.782	3.728	3.799	148,134	3.7608	-1.17%
2016-09-30	4.280	4.280	4.320	4.210	4.340	186,000	798,315	4.2920	3.799	3.799	3.835	3.737	3.853	209,527	3.8101	-0.93%
2016-09-29	4.320	4.320	4.330	4.290	4.330	742,720	3,187,948	4.2923	3.835	3.835	3.844	3.808	3.844	836,668	3.8103	1.89%
2016-09-28	4.240	4.250	4.290	4.200	4.340	328,500	1,396,475	4.2511	3.764	3.773	3.808	3.728	3.853	370,052	3.7737	-1.85%
2016-09-27	4.320	4.320	4.390	4.290	4.390	38,500	166,440	4.3231	3.835	3.835	3.897	3.808	3.897	43,370	3.8377	-1.59%
2016-09-26	4.390	4.350	4.480	4.340	4.400	5,500	24,105	4.3827	3.897	3.862	3.977	3.853	3.906	6,196	3.8906	-1.13%
2016-09-23	4.440	4.390	4.440	4.310	4.450	134,500	595,680	4.4288	3.941	3.897	3.941	3.826	3.950	151,513	3.9315	2.07%
2016-09-22	4.350	4.350	4.420	4.290	4.400	385,000	1,678,045	4.3586	3.862	3.862	3.924	3.808	3.906	433,699	3.8691	1.40%
2016-09-21	4.290	4.260	4.300	4.260	4.360	188,500	806,170	4.2768	3.808	3.782	3.817	3.782	3.870	212,344	3.7965	-0.69%
2016-09-20	4.320	4.320	4.350	4.300	4.350	35,500	153,905	4.3354	3.835	3.835	3.862	3.817	3.862	39,990	3.8485	-0.92%
2016-09-19	4.360	4.330	4.370	4.220	4.370	370,100	1,592,072	4.3017	3.870	3.844	3.879	3.746	3.879	416,915	3.8187	0.00%
2016-09-15	4.360	4.270	4.360	4.270	4.360	95,000	412,230	4.3393	3.870	3.791	3.870	3.791	3.870	107,017	3.8520	2.11%
2016-09-14	4.270	4.270	4.330	4.200	4.340	135,000	575,870	4.2657	3.791	3.791	3.844	3.728	3.853	152,076	3.7867	1.43%
2016-09-13	4.210	4.210	4.270	4.210	4.210	8,000	33,680	4.2100	3.737	3.737	3.791	3.737	3.737	9,012	3.7373	0.00%
2016-09-12	4.210	4.170	4.250	4.130	4.250	790,500	3,315,510	4.1942	3.737	3.702	3.773	3.666	3.773	890,492	3.7232	-0.94%
2016-09-09	4.250	4.250	4.290	4.240	4.350	385,500	1,653,065	4.2881	3.773	3.773	3.808	3.764	3.862	434,262	3.8066	0.00%
2016-09-08	4.250	4.250	4.290	4.160	4.340	531,000	2,276,765	4.2877	3.773	3.773	3.808	3.693	3.853	598,167	3.8062	0.00%
2016-09-07	4.250	4.240	4.270	4.160	4.290	456,500	1,942,495	4.2552	3.773	3.764	3.791	3.693	3.808	514,243	3.7774	1.46%
2016-09-06	4.250	4.250	4.290	4.200	4.300	288,500	1,234,915	4.2805	3.719	3.719	3.754	3.675	3.762	329,725	3.7453	-0.47%
2016-09-05	4.270	4.200	4.270	4.100	4.300	736,000	3,137,065	4.2623	3.736	3.675	3.736	3.587	3.762	841,171	3.7294	4.15%
2016-09-02	4.100	4.080	4.100	4.070	4.120	622,400	2,552,856	4.1016	3.587	3.570	3.587	3.561	3.605	711,338	3.5888	0.00%
2016-09-01	4.100	4.100	4.110	4.080	4.150	769,000	3,153,860	4.1012	3.587	3.587	3.596	3.570	3.631	878,887	3.5885	-0.49%
2016-08-31	4.120	4.110	4.130	4.070	4.200	3,854,000	15,846,500	4.1117	3.605	3.596	3.614	3.561	3.675	4,404,719	3.5976	-1.90%
2016-08-30	4.200	4.200	4.210	4.120	4.210	1,582,000	6,562,125	4.1480	3.675	3.675	3.684	3.605	3.684	1,808,061	3.6294	0.24%
2016-08-29	4.190	4.180	4.240	4.120	4.260	4,260,750	18,042,975	4.2347	3.666	3.657	3.710	3.605	3.727	4,869,592	3.7052	-1.87%
2016-08-26	4.270	4.270	4.310	3.750	4.340	2,621,532	10,695,446	4.0798	3.736	3.736	3.771	3.281	3.797	2,996,137	3.5697	14.78%
2016-08-25	3.720	3.680	3.720	3.650	3.760	80,500	299,470	3.7201	3.255	3.220	3.255	3.194	3.290	92,003	3.2550	0.27%
2016-08-24	3.710	3.710	3.730	3.640	3.750	71,000	261,870	3.6883	3.246	3.246	3.264	3.185	3.281	81,146	3.2272	1.92%
2016-08-23	3.640	3.620	3.640	3.600	3.740	155,000	572,725	3.6950	3.185	3.167	3.185	3.150	3.272	177,149	3.2330	-2.67%
2016-08-22	3.740	3.740	3.760	3.740	3.760	81,000	304,320	3.7570	3.272	3.272	3.290	3.272	3.290	92,575	3.2873	0.00%
2016-08-19	3.740	3.740	3.800	3.720	3.780	110,500	414,715	3.7531	3.272	3.272	3.325	3.255	3.307	126,290	3.2838	0.00%
2016-08-18	3.740	3.740	3.780	3.740	3.780	95,500	360,205	3.7718	3.272	3.272	3.307	3.272	3.307	109,147	3.3002	0.00%
2016-08-17	3.740	3.740	3.790	3.700	3.780	17,000	63,955	3.7621	3.272	3.272	3.316	3.237	3.307	19,429	3.2917	-1.84%
2016-08-16	3.810	3.810	3.830	3.800	3.810	12,000	45,705	3.8088	3.334	3.334	3.351	3.325	3.334	13,715	3.3325	0.26%
2016-08-15	3.800	3.800	3.830	3.800	3.860	45,000	172,890	3.8420	3.325	3.325	3.351	3.325	3.377	51,430	3.3616	-1.30%
2016-08-12	3.850	3.850	3.860	3.830	3.860	74,000	284,645	3.8466	3.369	3.369	3.377	3.351	3.377	84,574	3.3656	0.52%
2016-08-11	3.830	3.830	3.850	3.830	3.850	13,000	49,895	3.8381	3.351	3.351	3.369	3.351	3.369	14,858	3.3582	-0.26%
2016-08-10	3.840	3.740	3.840	3.830	3.860	9,000	34,700	3.8556	3.360	3.272	3.360	3.351	3.377	10,286	3.3735	0.00%
2016-08-09	3.840	3.760	3.840	-	-	0	0	-	3.360	3.290	3.360	-	-	0	-	-0.26%
2016-08-08	3.850	3.760	3.850	-	-	0	0	-	3.369	3.290	3.369	-	-	0	-	-0.77%
2016-08-05	3.880	3.850	3.880	3.700	3.880	102,500	391,635	3.8208	3.395	3.369	3.395	3.237	3.395	117,147	3.3431	4.86%
2016-08-04	3.700	3.700	3.880	3.700	3.700	2,500	9,250	3.7000	3.237	3.237	3.395	3.237	3.237	2,857	3.2374	0.54%
2016-08-03	3.680	3.680	3.820	3.680	3.890	15,000	55,940	3.7293	3.220	3.220	3.342	3.220	3.404	17,143	3.2631	0.55%
2016-08-01	3.660	3.610	3.670	3.610	3.700	94,000	346,085	3.6818	3.202	3.159	3.211	3.159	3.237	107,432	3.2214	-3.43%
2016-07-29	3.790	3.700	3.800	3.700	3.790	20,500	76,730	3.7429	3.316	3.237	3.325	3.237	3.316	23,429	3.2750	0.80%
2016-07-28	3.760	3.760	3.780	3.760	3.810	122,500	464,880	3.7949	3.290	3.290	3.307	3.290	3.334	140,005	3.3205	-1.05%
2016-07-27	3.800	3.800	3.820	3.800	3.900	162,500	628,350	3.8668	3.325	3.325	3.342	3.325	3.412	185,721	3.3833	-3.06%
2016-07-26	3.920	3.920	3.980	3.830	3.960	595,500	2,325,275	3.9047	3.430	3.430	3.482	3.351	3.465	680,594	3.4165	-0.25%
2016-07-25	3.930	3.900	3.930	3.800	3.930	190,500	733,875	3.8524	3.439	3.412	3.439	3.325	3.439	217,722	3.3707	0.77%
2016-07-22	3.900	3.830	3.900	-	-	0	0	-	3.412	3.351	3.412	-	-	0	-	0.00%
2016-07-21	3.900	3.890	3.900	3.850	3.900	157,000	611,935	3.8977	3.412	3.404	3.412	3.369	3.412	179,435	3.4104	1.30%
2016-07-20	3.850	3.850	3.880	3.790	3.880	13,500	51,615	3.8233	3.369	3.369	3.395	3.316	3.395	15,429	3.3453	-0.26%
2016-07-19	3.860	3.830	3.900	3.820	3.890	160,000	621,910	3.8869	3.377	3.351	3.412	3.342	3.404	182,863	3.4010	-0.77%
2016-07-18	3.890	3.800	3.900	3.790	3.900	1,956,500	7,581,750	3.8752	3.404	3.325	3.412	3.316	3.412	2,236,075	3.3907	2.37%
2016-07-15	3.800	3.800	3.970	3.800	3.970	28,500	111,160	3.9004	3.325	3.325	3.474	3.325	3.474	32,573	3.4127	-4.52%
2016-07-14	3.980	3.920	3.980	-	-	0	0	-	3.482	3.430	3.482	-	-	0	-	-0.25%
2016-07-13	3.990	3.900	4.000	3.900	4.000	13,500	53,905	3.9930	3.491	3.412	3.500	3.412	3.500	15,429	3.4937	0.00%
2016-07-12	3.990	3.920	3.990	3.830	4.000	7,821	31,020	3.9662	3.491	3.430	3.491	3.351	3.500	8,939	3.4703	-0.75%
2016-07-11	4.020	3.800	4.020	3.980	4.020	36,000	143,995	3.9999	3.517	3.325	3.517	3.482	3.517	41,144	3.4998	1.26%
2016-07-08	3.970	3.920	4.000	-	-	0	0	-	3.474	3.430	3.500	-	-	0	-	0.00%
2016-07-07	3.970	3.850	4.000	-	-	0	0	-	3.474	3.369	3.500	-	-	0	-	0.00%
2016-07-06	3.970	3.970	4.000	3.970	4.000	1,634,000	6,535,140	3.9995	3.474	3.474	3.500	3.474	3.500	1,867,491	3.4994	-0.75%
2016-07-05	4.000	4.000	4.020	3.850	4.030	410,500	1,629,885	3.9705	3.500	3.500	3.517	3.369	3.526	469,159	3.4741	4.17%
2016-07-04	3.840	3.620	3.840	3.610	3.840	159,500	605,410	3.7957	3.360	3.167	3.360	3.159	3.360	182,292	3.3211	1.05%
2016-06-30	3.800	3.600	3.880	3.800	4.020	14,681,000	54,380,285	3.7041	3.325	3.150	3.395	3.325	3.517	16,778,848	3.2410	-3.31%
2016-06-29	3.930	3.880	3.990	3.930	3.930	13,500	53,055	3.9300	3.439	3.395	3.491	3.439	3.439	15,429	3.4386	-1.75%
2016-06-28	4.000	3.900	4.000	3.880	4.000	53,500	211,425	3.9519	3.500	3.412	3.500	3.395	3.500	61,145	3.4578	1.52%
2016-06-27	3.940	3.850	3.870	3.850	3.910	2,500	9,720	3.8880	3.447	3.369	3.386	3.369	3.421	2,857	3.4019	0.00%
2016-06-24	3.940	4.000	4.040	3.920	4.060	110,500	438,260	3.9662	3.447	3.500	3.535	3.430	3.552	126,290	3.4703	-2.48%
2016-06-23	4.040	3.920	4.040	4.040	4.040	500	2,020	4.0400	3.535	3.430	3.535	3.535	3.535	571	3.5349	1.00%
2016-06-22	4.000	3.950	4.030	3.980	4.010	2,007,500	8,029,415	3.9997	3.500	3.456	3.526	3.482	3.509	2,294,363	3.4996	-1.72%
2016-06-21	4.070	4.000	4.070	4.160	4.160	500	2,080	4.1600	3.561	3.500	3.561	3.640	3.640	571	3.6399	1.75%
2016-06-20	4.000	4.000	4.010	-	-	0	0	-	3.500	3.500	3.509	-	-	0	-	0.00%
2016-06-17	4.000	4.000	4.080	3.900	4.000	218,500	859,105	3.9318	3.500	3.500	3.570	3.412	3.500	249,723	3.4402	-0.50%
2016-06-16	4.020	4.000	4.050	-	-	0	0	-	3.517	3.500	3.544	-	-	0	-	0.00%
2016-06-15	4.020	4.010	4.300	4.000	4.020	91,000	364,815	4.0090	3.517	3.509	3.762	3.500	3.517	104,003	3.5077	0.50%
2016-06-14	4.000	4.000	4.010	4.000	4.010	37,500	150,215	4.0057	3.500	3.500	3.509	3.500	3.509	42,859	3.5049	1.01%
2016-06-13	3.960	3.950	3.960	3.960	4.160	35,000	144,100	4.1171	3.465	3.456	3.465	3.465	3.640	40,001	3.6024	-5.26%
2016-06-10	4.180	4.180	4.580	4.000	4.180	5,000	20,450	4.0900	3.657	3.657	4.007	3.500	3.657	5,714	3.5786	4.50%
2016-06-08	4.000	4.000	4.130	4.000	4.000	20,000	80,000	4.0000	3.500	3.500	3.614	3.500	3.500	22,858	3.4999	-1.23%
2016-06-07	4.050	4.000	4.050	4.060	4.060	500	2,030	4.0600	3.544	3.500	3.544	3.552	3.552	571	3.5524	1.00%
2016-06-06	4.010	4.010	4.070	3.900	4.020	207,043	825,708	3.9881	3.509	3.509	3.561	3.412	3.517	236,628	3.4895	2.82%
2016-06-03	3.900	3.900	4.000	3.900	4.180	247,575	997,563	4.0293	3.412	3.412	3.500	3.412	3.657	282,952	3.5256	-6.25%
2016-06-02	4.160	4.150	4.240	4.150	4.310	126,825	533,268	4.2048	3.640	3.631	3.710	3.631	3.771	144,948	3.6790	-5.15%
2016-06-01	4.450	4.220	4.450	4.270	4.450	8,500	37,300	4.3882	3.838	3.639	3.838	3.682	3.838	9,856	3.7844	-0.67%
2016-05-31	4.480	4.280	4.500	4.180	4.690	666,500	3,007,265	4.5120	3.863	3.691	3.881	3.605	4.045	772,855	3.8911	3.70%
2016-05-30	4.320	4.180	4.390	-	-	0	0	-	3.726	3.605	3.786	-	-	0	-	0.00%
2016-05-27	4.320	4.170	4.320	4.160	4.330	52,000	221,760	4.2646	3.726	3.596	3.726	3.588	3.734	60,298	3.6777	3.60%
2016-05-26	4.170	4.170	4.300	4.170	4.170	1,500	6,255	4.1700	3.596	3.596	3.708	3.596	3.596	1,739	3.5962	-0.48%
2016-05-25	4.190	4.170	4.290	-	-	0	0	-	3.613	3.596	3.700	-	-	0	-	0.00%
2016-05-24	4.190	4.190	4.290	4.160	4.160	500	2,080	4.1600	3.613	3.613	3.700	3.588	3.588	580	3.5875	0.48%
2016-05-23	4.170	4.170	4.290	4.050	4.050	500	2,025	4.0500	3.596	3.596	3.700	3.493	3.493	580	3.4927	1.21%
2016-05-20	4.120	4.090	4.230	4.120	4.300	6,000	25,630	4.2717	3.553	3.527	3.648	3.553	3.708	6,957	3.6838	-4.41%
2016-05-19	4.310	4.100	4.320	4.060	4.310	5,500	23,085	4.1973	3.717	3.536	3.726	3.501	3.717	6,378	3.6197	1.65%
2016-05-18	4.240	4.100	4.260	4.090	4.240	6,500	27,485	4.2285	3.657	3.536	3.674	3.527	3.657	7,537	3.6466	-0.47%
2016-05-17	4.260	4.100	4.260	4.100	4.270	16,000	65,935	4.1209	3.674	3.536	3.674	3.536	3.682	18,553	3.5538	-1.16%
2016-05-16	4.310	4.140	4.310	4.110	4.360	5,500	23,570	4.2855	3.717	3.570	3.717	3.544	3.760	6,378	3.6957	2.38%
2016-05-13	4.210	4.210	4.400	4.080	4.450	267,500	1,127,705	4.2157	3.631	3.631	3.795	3.519	3.838	310,186	3.6356	-4.75%
2016-05-12	4.420	4.270	4.420	4.260	4.490	1,500	6,505	4.3367	3.812	3.682	3.812	3.674	3.872	1,739	3.7399	-1.56%
2016-05-11	4.490	4.260	4.490	4.210	4.490	1,500	6,475	4.3167	3.872	3.674	3.872	3.631	3.872	1,739	3.7226	1.58%
2016-05-10	4.420	4.280	4.420	4.220	4.440	13,351	57,194	4.2839	3.812	3.691	3.812	3.639	3.829	15,481	3.6944	-1.78%
2016-05-09	4.500	4.210	4.500	4.490	4.500	9,500	42,710	4.4958	3.881	3.631	3.881	3.872	3.881	11,016	3.8771	0.22%
2016-05-06	4.490	4.200	4.500	4.260	4.490	2,500	11,055	4.4220	3.872	3.622	3.881	3.674	3.872	2,899	3.8135	2.51%
2016-05-05	4.380	4.380	4.490	4.210	4.500	2,500	10,785	4.3140	3.777	3.777	3.872	3.631	3.881	2,899	3.7203	-2.01%
2016-05-04	4.470	4.230	4.500	4.210	4.470	3,000	13,160	4.3867	3.855	3.648	3.881	3.631	3.855	3,479	3.7830	1.13%
2016-05-03	4.420	4.310	4.420	4.310	4.550	8,000	35,237	4.4046	3.812	3.717	3.812	3.717	3.924	9,277	3.7985	-3.91%
2016-04-29	4.600	4.200	4.690	4.150	4.730	1,362,000	6,223,685	4.5695	3.967	3.622	4.045	3.579	4.079	1,579,338	3.9407	6.98%
2016-04-28	4.300	4.250	4.300	4.210	4.300	9,500	40,510	4.2642	3.708	3.665	3.708	3.631	3.708	11,016	3.6774	-0.23%
2016-04-27	4.310	4.300	4.400	4.300	4.320	186,220	807,903	4.3384	3.717	3.708	3.795	3.708	3.726	215,936	3.7414	-0.92%
2016-04-26	4.350	4.320	4.470	4.300	4.350	4,500	19,505	4.3344	3.751	3.726	3.855	3.708	3.751	5,218	3.7380	-2.25%
2016-04-25	4.450	4.320	4.460	4.280	4.500	11,500	50,395	4.3822	3.838	3.726	3.846	3.691	3.881	13,335	3.7791	1.14%
2016-04-22	4.400	4.400	4.530	4.380	4.430	57,500	253,350	4.4061	3.795	3.795	3.907	3.777	3.820	66,675	3.7998	-2.22%
2016-04-21	4.500	4.480	4.590	4.480	4.660	85,000	383,955	4.5171	3.881	3.863	3.958	3.863	4.019	98,564	3.8955	-4.26%
2016-04-20	4.700	4.540	4.700	4.650	4.800	34,000	162,265	4.7725	4.053	3.915	4.053	4.010	4.139	39,425	4.1157	2.40%
2016-04-19	4.590	4.500	4.590	4.450	4.630	94,000	429,335	4.5674	3.958	3.881	3.958	3.838	3.993	109,000	3.9389	-1.50%
2016-04-18	4.660	4.550	4.660	4.660	4.700	40,000	187,465	4.6866	4.019	3.924	4.019	4.019	4.053	46,383	4.0417	-1.69%
2016-04-15	4.740	4.740	4.800	4.740	4.800	152,000	724,145	4.7641	4.088	4.088	4.139	4.088	4.139	176,255	4.1085	-1.04%
2016-04-14	4.790	4.760	4.790	4.740	4.800	89,000	426,800	4.7955	4.131	4.105	4.131	4.088	4.139	103,202	4.1356	-0.21%
2016-04-13	4.800	4.750	4.800	4.680	4.800	68,500	328,680	4.7982	4.139	4.096	4.139	4.036	4.139	79,431	4.1379	0.00%
2016-04-12	4.800	4.750	4.800	4.790	4.850	146,500	702,750	4.7969	4.139	4.096	4.139	4.131	4.183	169,877	4.1368	-1.64%
2016-04-11	4.880	4.860	4.880	4.830	4.960	249,500	1,229,060	4.9261	4.208	4.191	4.208	4.165	4.277	289,313	4.2482	2.09%
2016-04-08	4.780	4.700	4.780	4.700	4.840	57,500	275,725	4.7952	4.122	4.053	4.122	4.053	4.174	66,675	4.1353	-1.44%
2016-04-07	4.850	4.700	4.850	4.730	4.950	170,191	821,926	4.8294	4.183	4.053	4.183	4.079	4.269	197,349	4.1648	1.25%
2016-04-06	4.790	4.700	4.800	4.700	4.900	118,600	566,136	4.7735	4.131	4.053	4.139	4.053	4.226	137,525	4.1166	-2.24%
2016-04-05	4.900	4.900	4.990	4.880	5.050	32,500	160,305	4.9325	4.226	4.226	4.303	4.208	4.355	37,686	4.2537	-1.80%
2016-04-01	4.990	4.930	4.990	4.300	5.100	2,224,758	10,968,841	4.9304	4.303	4.252	4.303	3.708	4.398	2,579,768	4.2519	-4.04%
2016-03-31	5.200	5.200	5.260	4.390	5.200	5,774,959	28,643,860	4.9600	4.484	4.484	4.536	3.786	4.484	6,696,483	4.2774	10.64%
2016-03-30	4.700	4.640	4.700	4.490	4.750	7,188,000	33,796,927	4.7019	4.053	4.001	4.053	3.872	4.096	8,335,007	4.0548	10.33%
2016-03-29	4.260	4.260	4.330	4.070	4.260	105,500	446,000	4.2275	3.674	3.674	3.734	3.510	3.674	122,335	3.6457	5.71%
2016-03-24	4.030	4.030	4.080	4.000	4.160	84,000	341,935	4.0707	3.475	3.475	3.519	3.450	3.588	97,404	3.5105	-4.05%
2016-03-23	4.200	4.120	4.200	4.040	4.250	123,000	515,340	4.1898	3.622	3.553	3.622	3.484	3.665	142,627	3.6132	-1.18%
2016-03-22	4.250	4.250	4.280	4.200	4.250	70,500	298,040	4.2275	3.665	3.665	3.691	3.622	3.665	81,750	3.6458	0.95%
2016-03-21	4.210	4.200	4.230	3.960	4.210	266,000	1,093,040	4.1092	3.631	3.622	3.648	3.415	3.631	308,446	3.5437	3.44%
2016-03-18	4.070	4.070	4.090	3.920	4.070	243,000	985,615	4.0560	3.510	3.510	3.527	3.381	3.510	281,776	3.4979	-0.97%
2016-03-17	4.110	4.110	4.200	3.870	4.110	377,500	1,509,125	3.9977	3.544	3.544	3.622	3.337	3.544	437,739	3.4475	3.27%
2016-03-16	3.980	3.980	3.990	3.950	3.980	63,000	250,220	3.9717	3.432	3.432	3.441	3.406	3.432	73,053	3.4252	-0.25%
2016-03-15	3.990	3.980	3.990	3.860	3.990	158,500	625,420	3.9459	3.441	3.432	3.441	3.329	3.441	183,792	3.4029	0.25%
2016-03-14	3.980	3.980	3.990	3.610	3.990	123,000	486,240	3.9532	3.432	3.432	3.441	3.113	3.441	142,627	3.4092	2.58%
2016-03-11	3.880	3.880	3.890	3.690	3.900	160,500	617,630	3.8482	3.346	3.346	3.355	3.182	3.363	186,111	3.3186	4.58%
2016-03-10	3.710	3.710	3.720	3.580	3.710	112,000	414,370	3.6997	3.199	3.199	3.208	3.087	3.199	129,872	3.1906	3.34%
2016-03-09	3.590	3.570	3.590	3.430	3.600	128,000	455,945	3.5621	3.096	3.079	3.096	2.958	3.105	148,425	3.0719	4.06%
2016-03-08	3.450	3.400	3.460	3.400	3.460	48,100	166,031	3.4518	2.975	2.932	2.984	2.932	2.984	55,775	2.9768	-0.29%
2016-03-07	3.460	3.420	3.490	3.340	3.480	19,000	65,290	3.4363	2.984	2.949	3.010	2.880	3.001	22,032	2.9634	2.67%
2016-03-04	3.370	3.330	3.530	3.290	3.460	41,000	137,237	3.3472	2.906	2.872	3.044	2.837	2.984	47,542	2.8866	-1.17%
2016-03-03	3.410	3.420	3.430	3.100	3.460	29,000	99,090	3.4169	2.941	2.949	2.958	2.673	2.984	33,628	2.9467	1.49%
2016-03-02	3.360	3.360	3.570	3.360	3.360	1,228,000	4,297,930	3.4999	2.898	2.898	3.079	2.898	2.898	1,423,955	3.0183	0.00%
2016-03-01	3.360	3.100	3.350	3.360	3.510	49,500	172,435	3.4835	2.898	2.673	2.889	2.898	3.027	57,399	3.0042	-4.00%
2016-02-29	3.500	3.210	3.500	3.280	3.540	136,500	468,820	3.4346	3.018	2.768	3.018	2.829	3.053	158,282	2.9619	6.71%
2016-02-26	3.280	3.090	3.290	3.290	3.290	1,000	3,285	3.2850	2.829	2.665	2.837	2.837	2.837	1,160	2.8329	0.31%
2016-02-25	3.270	3.280	3.300	3.260	3.300	40,000	131,110	3.2778	2.820	2.829	2.846	2.811	2.846	46,383	2.8267	-0.91%
2016-02-24	3.300	3.300	3.310	3.270	3.300	14,500	47,700	3.2897	2.846	2.846	2.855	2.820	2.846	16,814	2.8370	0.00%
2016-02-23	3.300	3.260	3.330	3.270	3.300	46,500	152,985	3.2900	2.846	2.811	2.872	2.820	2.846	53,920	2.8373	0.00%
2016-02-22	3.300	3.250	3.300	3.030	3.310	231,000	729,340	3.1573	2.846	2.803	2.846	2.613	2.855	267,861	2.7228	8.91%
2016-02-19	3.030	3.000	3.030	3.000	3.030	107,500	322,580	3.0007	2.613	2.587	2.613	2.587	2.613	124,654	2.5878	1.00%
2016-02-18	3.000	3.000	3.020	2.980	3.030	235,500	705,960	2.9977	2.587	2.587	2.604	2.570	2.613	273,079	2.5852	0.00%
2016-02-17	3.000	3.000	3.080	2.980	3.090	75,000	226,520	3.0203	2.587	2.587	2.656	2.570	2.665	86,968	2.6046	-2.91%
2016-02-16	3.090	3.050	3.090	3.050	3.100	67,000	206,900	3.0881	2.665	2.630	2.665	2.630	2.673	77,691	2.6631	-0.32%
2016-02-15	3.100	3.100	3.120	3.100	3.160	51,500	160,630	3.1190	2.673	2.673	2.691	2.673	2.725	59,718	2.6898	0.00%
2016-02-12	3.100	3.100	3.180	3.100	3.110	69,500	215,455	3.1001	2.673	2.673	2.742	2.673	2.682	80,590	2.6735	0.00%
2016-02-11	3.100	3.100	3.150	2.970	3.190	119,000	357,975	3.0082	2.673	2.673	2.717	2.561	2.751	137,989	2.5942	-0.96%
2016-02-05	3.130	3.110	3.130	3.050	3.170	252,182	777,128	3.0816	2.699	2.682	2.699	2.630	2.734	292,423	2.6575	-1.26%
2016-02-04	3.170	3.100	3.170	3.170	3.250	110,500	356,085	3.2225	2.734	2.673	2.734	2.734	2.803	128,133	2.7790	-1.86%
2016-02-03	3.230	3.220	3.230	3.000	3.370	379,500	1,186,090	3.1254	2.786	2.777	2.786	2.587	2.906	440,058	2.6953	1.25%
2016-02-02	3.190	3.170	3.190	2.890	3.190	7,276,500	21,128,765	2.9037	2.751	2.734	2.751	2.492	2.751	8,437,629	2.5041	9.62%
2016-02-01	2.910	2.890	2.910	2.810	2.910	427,500	1,220,845	2.8558	2.510	2.492	2.510	2.423	2.510	495,717	2.4628	3.56%
2016-01-29	2.810	2.800	2.810	2.700	2.900	13,662,000	39,461,695	2.8884	2.423	2.415	2.423	2.328	2.501	15,842,078	2.4909	-1.06%
2016-01-28	2.840	2.800	2.880	2.680	2.930	26,630,783	74,606,211	2.8015	2.449	2.415	2.484	2.311	2.527	30,880,321	2.4160	1.79%
2016-01-27	2.790	2.720	2.790	2.720	2.930	2,318,500	6,428,580	2.7727	2.406	2.346	2.406	2.346	2.527	2,688,469	2.3912	0.72%
2016-01-26	2.770	2.650	2.770	2.600	2.810	2,087,544	5,734,155	2.7468	2.389	2.285	2.389	2.242	2.423	2,420,658	2.3688	1.84%
2016-01-25	2.720	2.680	2.730	2.680	2.800	2,357,000	6,368,405	2.7019	2.346	2.311	2.354	2.311	2.415	2,733,112	2.3301	-0.73%
2016-01-22	2.740	2.720	2.740	2.660	2.760	38,100	102,531	2.6911	2.363	2.346	2.363	2.294	2.380	44,180	2.3208	1.11%
2016-01-21	2.710	2.670	2.710	2.670	2.790	236,000	639,690	2.7106	2.337	2.303	2.337	2.303	2.406	273,659	2.3375	-1.81%
2016-01-20	2.760	2.720	2.760	2.720	2.850	190,500	525,615	2.7591	2.380	2.346	2.380	2.346	2.458	220,899	2.3794	-2.82%
2016-01-19	2.840	2.810	2.840	2.770	2.850	107,500	301,645	2.8060	2.449	2.423	2.449	2.389	2.458	124,654	2.4199	0.35%
2016-01-18	2.830	2.800	2.830	2.820	2.850	28,000	79,500	2.8393	2.441	2.415	2.441	2.432	2.458	32,468	2.4486	0.35%
2016-01-15	2.820	2.820	2.830	2.800	2.850	89,000	251,930	2.8307	2.432	2.432	2.441	2.415	2.458	103,202	2.4411	-0.35%
2016-01-14	2.830	2.820	2.840	2.810	2.850	469,500	1,330,030	2.8329	2.441	2.432	2.449	2.423	2.458	544,419	2.4430	-2.41%
2016-01-13	2.900	2.890	2.900	2.830	2.960	246,000	711,285	2.8914	2.501	2.492	2.501	2.441	2.553	285,255	2.4935	-0.68%
2016-01-12	2.920	2.870	2.920	2.800	3.000	136,826	394,412	2.8826	2.518	2.475	2.518	2.415	2.587	158,660	2.4859	2.46%
2016-01-11	2.850	2.820	2.880	2.810	2.990	323,500	933,220	2.8848	2.458	2.432	2.484	2.423	2.579	375,122	2.4878	-1.72%
2016-01-08	2.900	2.900	2.910	2.900	3.010	705,000	2,072,865	2.9402	2.501	2.501	2.510	2.501	2.596	817,499	2.5356	-3.33%
2016-01-07	3.000	2.950	3.000	2.920	3.090	381,500	1,137,550	2.9818	2.587	2.544	2.587	2.518	2.665	442,377	2.5714	0.33%
2016-01-06	2.990	2.960	3.000	2.910	3.000	194,500	578,660	2.9751	2.579	2.553	2.587	2.510	2.587	225,537	2.5657	-0.33%
2016-01-05	3.000	2.960	3.000	2.960	3.010	129,000	386,800	2.9984	2.587	2.553	2.587	2.553	2.596	149,585	2.5858	1.35%
2016-01-04	2.960	2.960	3.050	2.950	3.150	671,500	2,017,975	3.0052	2.553	2.553	2.630	2.544	2.717	778,653	2.5916	-3.27%
2015-12-31	3.060	3.030	3.070	3.010	3.160	274,500	840,025	3.0602	2.639	2.613	2.648	2.596	2.725	318,303	2.6391	-1.61%
2015-12-30	3.110	3.110	3.140	3.110	3.210	232,000	730,435	3.1484	2.682	2.682	2.708	2.682	2.768	269,021	2.7152	-0.64%
2015-12-29	3.130	3.130	3.150	3.130	3.160	95,000	298,432	3.1414	2.699	2.699	2.717	2.699	2.725	110,159	2.7091	-0.32%
2015-12-28	3.140	3.140	3.170	3.130	3.200	420,500	1,325,585	3.1524	2.708	2.708	2.734	2.699	2.760	487,600	2.7186	0.00%
2015-12-24	3.140	3.140	3.180	3.110	3.200	329,000	1,037,775	3.1543	2.708	2.708	2.742	2.682	2.760	381,499	2.7203	0.32%
2015-12-23	3.130	3.130	3.170	3.100	3.220	316,000	996,292	3.1528	2.699	2.699	2.734	2.673	2.777	366,425	2.7190	0.32%
2015-12-22	3.120	3.120	3.150	3.120	3.320	95,000	302,520	3.1844	2.691	2.691	2.717	2.691	2.863	110,159	2.7462	-2.80%
2015-12-21	3.210	3.200	3.280	3.100	3.390	292,500	938,435	3.2083	2.768	2.760	2.829	2.673	2.923	339,175	2.7668	-5.03%
2015-12-18	3.380	3.350	3.390	3.210	3.580	558,000	1,862,560	3.3379	2.915	2.889	2.923	2.768	3.087	647,041	2.8786	2.42%
2015-12-17	3.300	3.300	3.390	3.200	3.390	235,000	775,150	3.2985	2.846	2.846	2.923	2.760	2.923	272,500	2.8446	0.00%
2015-12-16	3.300	3.300	3.460	3.220	3.300	65,500	214,745	3.2785	2.846	2.846	2.984	2.777	2.846	75,952	2.8274	0.61%
2015-12-15	3.280	3.210	3.280	3.110	3.350	57,000	181,430	3.1830	2.829	2.768	2.829	2.682	2.889	66,096	2.7450	3.14%
2015-12-14	3.180	3.180	3.280	3.150	3.330	22,500	73,555	3.2691	2.742	2.742	2.829	2.717	2.872	26,090	2.8192	-5.07%
2015-12-11	3.350	3.300	3.360	3.300	3.370	41,500	138,685	3.3418	2.889	2.846	2.898	2.846	2.906	48,122	2.8819	-1.47%
2015-12-10	3.400	3.300	3.400	3.300	3.400	82,000	272,800	3.3268	2.932	2.846	2.932	2.846	2.932	95,085	2.8690	0.00%
2015-12-09	3.400	3.400	3.410	3.320	3.400	26,000	87,660	3.3715	2.932	2.932	2.941	2.863	2.932	30,149	2.9076	1.19%
2015-12-08	3.360	3.360	3.460	3.310	3.490	110,000	372,735	3.3885	2.898	2.898	2.984	2.855	3.010	127,553	2.9222	-3.17%
2015-12-07	3.470	3.470	3.500	3.400	3.500	63,000	219,355	3.4818	2.992	2.992	3.018	2.932	3.018	73,053	3.0027	0.00%
2015-12-04	3.470	3.470	3.480	3.450	3.470	63,000	217,975	3.4599	2.992	2.992	3.001	2.975	2.992	73,053	2.9838	0.00%
2015-12-03	3.470	3.470	3.490	3.450	3.470	12,500	43,410	3.4728	2.992	2.992	3.010	2.975	2.992	14,495	2.9949	-0.57%
2015-12-02	3.490	3.460	3.500	3.460	3.510	110,500	386,020	3.4934	3.010	2.984	3.018	2.984	3.027	128,133	3.0127	-0.29%
2015-12-01	3.500	3.480	3.500	3.440	3.590	1,139,400	3,987,776	3.4999	3.018	3.001	3.018	2.967	3.096	1,321,217	3.0183	-2.78%
2015-11-30	3.600	3.560	3.700	3.430	3.650	220,000	772,597	3.5118	3.105	3.070	3.191	2.958	3.148	255,106	3.0285	3.15%
2015-11-27	3.490	3.490	3.500	3.480	3.510	205,000	715,900	3.4922	3.010	3.010	3.018	3.001	3.027	237,712	3.0116	-0.29%
2015-11-26	3.500	3.500	3.550	3.480	3.550	488,500	1,711,145	3.5029	3.018	3.018	3.061	3.001	3.061	566,451	3.0208	0.29%
2015-11-25	3.490	3.490	3.500	3.470	3.510	1,245,500	4,359,345	3.5001	3.010	3.010	3.018	2.992	3.027	1,444,247	3.0184	1.16%
2015-11-24	3.450	3.450	3.500	3.450	3.610	390,300	1,367,132	3.5028	2.975	2.975	3.018	2.975	3.113	452,581	3.0207	-4.17%
2015-11-23	3.600	3.600	3.650	3.550	3.680	207,000	746,515	3.6064	3.105	3.105	3.148	3.061	3.174	240,031	3.1101	1.98%
2015-11-20	3.530	3.500	3.600	3.520	3.680	136,000	488,565	3.5924	3.044	3.018	3.105	3.036	3.174	157,702	3.0980	-2.22%
2015-11-19	3.610	3.550	3.630	3.510	3.630	124,800	442,507	3.5457	3.113	3.061	3.130	3.027	3.130	144,715	3.0578	2.56%
2015-11-18	3.520	3.500	3.560	3.450	3.600	371,500	1,307,245	3.5188	3.036	3.018	3.070	2.975	3.105	430,781	3.0346	-1.12%
2015-11-17	3.560	3.600	3.700	3.550	3.700	167,500	604,375	3.6082	3.070	3.105	3.191	3.061	3.191	194,228	3.1117	-0.28%
2015-11-16	3.570	3.570	3.650	3.560	3.650	37,000	133,905	3.6191	3.079	3.079	3.148	3.070	3.148	42,904	3.1210	-2.19%
2015-11-13	3.650	3.650	3.790	3.650	3.670	69,000	252,660	3.6617	3.148	3.148	3.268	3.148	3.165	80,010	3.1578	-0.82%
2015-11-12	3.680	3.670	3.700	3.660	3.720	65,500	241,505	3.6871	3.174	3.165	3.191	3.156	3.208	75,952	3.1797	-0.54%
2015-11-11	3.700	3.640	3.740	3.700	3.750	40,000	149,040	3.7260	3.191	3.139	3.225	3.191	3.234	46,383	3.2133	1.65%
2015-11-10	3.640	3.600	3.640	3.640	3.640	1,000	3,640	3.6400	3.139	3.105	3.139	3.139	3.139	1,160	3.1391	0.00%
2015-11-09	3.640	3.640	3.650	3.640	3.680	27,000	98,590	3.6515	3.139	3.139	3.148	3.139	3.174	31,308	3.1490	-0.27%
2015-11-06	3.650	3.640	3.790	3.620	3.780	23,500	86,355	3.6747	3.148	3.139	3.268	3.122	3.260	27,250	3.1690	0.00%
2015-11-05	3.650	3.650	3.710	3.620	3.770	205,000	749,435	3.6558	3.148	3.148	3.199	3.122	3.251	237,712	3.1527	0.27%
2015-11-04	3.640	3.640	3.650	3.610	3.700	133,000	487,810	3.6677	3.139	3.139	3.148	3.113	3.191	154,223	3.1630	-3.45%
2015-11-03	3.770	3.730	3.770	3.800	3.800	500	1,900	3.8000	3.251	3.217	3.251	3.277	3.277	580	3.2771	-0.79%
2015-11-02	3.800	3.720	3.800	3.720	3.800	6,000	22,760	3.7933	3.277	3.208	3.277	3.208	3.277	6,957	3.2713	0.00%
2015-10-30	3.800	3.620	3.800	3.800	3.800	1,500	5,700	3.8000	3.277	3.122	3.277	3.277	3.277	1,739	3.2771	2.70%
2015-10-29	3.700	3.640	3.800	-	-	500	1,900	3.8000	3.191	3.139	3.277	-	-	580	3.2771	0.00%
2015-10-28	3.700	3.670	3.800	3.650	3.810	60,000	225,345	3.7558	3.191	3.165	3.277	3.148	3.286	69,574	3.2389	-0.54%
2015-10-27	3.720	3.700	3.750	3.700	3.800	107,500	405,750	3.7744	3.208	3.191	3.234	3.191	3.277	124,654	3.2550	-2.11%
2015-10-26	3.800	3.750	3.800	3.750	3.810	360,500	1,365,585	3.7880	3.277	3.234	3.277	3.234	3.286	418,026	3.2667	0.26%
2015-10-23	3.790	3.630	3.790	3.720	3.790	2,500	9,440	3.7760	3.268	3.130	3.268	3.208	3.268	2,899	3.2564	4.70%
2015-10-22	3.620	3.620	3.700	3.600	3.700	75,000	276,740	3.6899	3.122	3.122	3.191	3.105	3.191	86,968	3.1821	-2.16%
2015-10-20	3.700	3.700	3.790	3.600	3.790	146,000	530,930	3.6365	3.191	3.191	3.268	3.105	3.268	169,298	3.1361	1.93%
2015-10-19	3.630	3.630	3.640	3.620	3.640	7,000	25,435	3.6336	3.130	3.130	3.139	3.122	3.139	8,117	3.1335	-1.63%
2015-10-16	3.690	3.620	3.700	3.620	3.690	7,000	25,760	3.6800	3.182	3.122	3.191	3.122	3.182	8,117	3.1736	1.93%
2015-10-15	3.620	3.620	3.700	3.610	3.700	46,000	169,035	3.6747	3.122	3.122	3.191	3.113	3.191	53,340	3.1690	-2.16%
2015-10-14	3.700	3.690	3.700	3.610	3.700	7,500	27,705	3.6940	3.191	3.182	3.191	3.113	3.191	8,697	3.1857	0.00%
2015-10-13	3.700	3.650	3.700	-	-	0	0	-	3.191	3.148	3.191	-	-	0	-	0.00%
2015-10-12	3.700	3.620	3.700	3.610	3.700	15,000	54,775	3.6517	3.191	3.122	3.191	3.113	3.191	17,394	3.1491	0.27%
2015-10-09	3.690	3.630	3.700	-	-	0	0	-	3.182	3.130	3.191	-	-	0	-	-0.27%
2015-10-08	3.700	3.700	3.790	3.610	3.800	76,000	278,605	3.6659	3.191	3.191	3.268	3.113	3.277	88,128	3.1614	-2.63%
2015-10-07	3.800	3.700	3.800	3.700	3.800	55,500	210,105	3.7857	3.277	3.191	3.277	3.191	3.277	64,356	3.2647	2.70%
2015-10-06	3.700	3.700	3.800	3.310	3.810	12,500	46,640	3.7312	3.191	3.191	3.277	2.855	3.286	14,495	3.2177	-2.63%
2015-10-05	3.800	3.450	3.800	3.800	3.800	1,000	3,800	3.8000	3.277	2.975	3.277	3.277	3.277	1,160	3.2771	0.00%
2015-10-02	3.800	3.660	3.800	3.800	3.800	1,000	3,800	3.8000	3.277	3.156	3.277	3.277	3.277	1,160	3.2771	0.00%
2015-09-30	3.800	3.670	3.800	3.660	3.890	177,000	673,845	3.8070	3.277	3.165	3.277	3.156	3.355	205,244	3.2831	1.06%
2015-09-29	3.760	3.680	3.760	-	-	500	1,900	3.8000	3.243	3.174	3.243	-	-	580	3.2771	0.00%
2015-09-25	3.760	3.670	3.800	3.600	3.800	52,000	196,400	3.7769	3.243	3.165	3.277	3.105	3.277	60,298	3.2572	-1.05%
2015-09-24	3.800	3.760	3.800	-	-	0	0	-	3.277	3.243	3.277	-	-	0	-	0.00%
2015-09-23	3.800	3.730	3.800	3.700	3.800	59,500	224,257	3.7690	3.277	3.217	3.277	3.191	3.277	68,995	3.2504	1.33%
2015-09-22	3.750	3.710	3.800	3.710	3.950	38,500	144,697	3.7584	3.234	3.199	3.277	3.199	3.406	44,644	3.2412	-1.32%
2015-09-21	3.800	3.720	3.800	3.710	3.940	86,500	329,210	3.8059	3.277	3.208	3.277	3.199	3.398	100,303	3.2822	0.00%
2015-09-18	3.800	3.750	3.800	3.800	3.900	10,500	39,925	3.8024	3.277	3.234	3.277	3.277	3.363	12,176	3.2791	0.00%
2015-09-17	3.800	3.650	3.800	3.800	3.900	11,000	42,382	3.8529	3.277	3.148	3.277	3.277	3.363	12,755	3.3227	0.26%
2015-09-16	3.790	3.650	3.800	3.770	3.800	18,000	68,130	3.7850	3.268	3.148	3.277	3.251	3.277	20,872	3.2641	0.80%
2015-09-15	3.760	3.630	3.770	3.610	3.760	1,500	5,490	3.6600	3.243	3.130	3.251	3.113	3.243	1,739	3.1563	-0.79%
2015-09-14	3.790	3.630	3.800	3.630	3.800	17,500	65,510	3.7434	3.268	3.130	3.277	3.130	3.277	20,293	3.2283	0.26%
2015-09-11	3.780	3.650	3.780	3.610	3.800	5,500	20,340	3.6982	3.260	3.148	3.260	3.113	3.277	6,378	3.1893	-0.53%
2015-09-10	3.800	3.680	3.800	3.550	3.800	10,000	37,260	3.7260	3.277	3.174	3.277	3.061	3.277	11,596	3.2133	0.00%
2015-09-09	3.800	3.780	3.800	3.740	3.900	108,500	413,340	3.8096	3.277	3.260	3.277	3.225	3.363	125,814	3.2853	1.60%
2015-09-08	3.740	3.670	3.800	3.660	3.800	42,000	158,450	3.7726	3.225	3.165	3.277	3.156	3.277	48,702	3.2535	-1.32%
2015-09-07	3.790	3.660	3.800	3.660	3.880	20,500	76,560	3.7346	3.268	3.156	3.277	3.156	3.346	23,771	3.2207	0.26%
2015-09-04	3.780	3.430	3.800	3.650	3.780	7,000	25,720	3.6743	3.260	2.958	3.277	3.148	3.260	8,117	3.1687	0.00%
2015-09-02	3.780	3.670	3.790	3.660	3.780	38,000	140,665	3.7017	3.260	3.165	3.268	3.156	3.260	44,064	3.1923	-0.53%
2015-09-01	3.800	3.650	3.800	3.800	4.000	27,000	104,100	3.8556	3.277	3.148	3.277	3.277	3.450	31,308	3.3250	0.00%
2015-08-31	3.800	3.780	3.900	3.740	4.000	498,500	1,904,817	3.8211	3.277	3.260	3.363	3.225	3.450	578,047	3.2953	0.13%
2015-08-28	3.850	3.680	3.860	3.730	3.920	17,500	66,295	3.7883	3.273	3.128	3.281	3.171	3.332	20,587	3.2203	-0.26%
2015-08-27	3.860	3.850	3.860	3.860	3.890	29,000	112,422	3.8766	3.281	3.273	3.281	3.281	3.307	34,115	3.2954	1.58%
2015-08-26	3.800	3.630	3.800	3.750	3.840	46,500	176,025	3.7855	3.230	3.086	3.230	3.188	3.264	54,702	3.2179	0.00%
2015-08-25	3.800	3.770	3.800	3.710	3.820	499,500	1,888,356	3.7805	3.230	3.205	3.230	3.154	3.247	587,601	3.2137	0.00%
2015-08-24	3.800	3.710	3.800	3.630	3.850	683,000	2,538,435	3.7166	3.230	3.154	3.230	3.086	3.273	803,466	3.1594	1.33%
2015-08-21	3.750	3.700	3.750	3.630	3.900	389,000	1,445,717	3.7165	3.188	3.145	3.188	3.086	3.315	457,611	3.1593	-4.58%
2015-08-20	3.930	3.760	3.930	3.910	3.980	79,500	312,080	3.9255	3.341	3.196	3.341	3.324	3.383	93,522	3.3370	-1.26%
2015-08-19	3.980	3.880	3.980	3.960	4.100	103,500	416,500	4.0242	3.383	3.298	3.383	3.366	3.485	121,755	3.4208	-0.75%
2015-08-18	4.010	4.010	4.100	4.010	4.140	59,500	243,395	4.0907	3.409	3.409	3.485	3.409	3.519	69,994	3.4773	-0.99%
2015-08-17	4.050	4.000	4.100	3.980	4.160	82,000	332,930	4.0601	3.443	3.400	3.485	3.383	3.536	96,463	3.4514	1.00%
2015-08-14	4.010	3.960	4.040	3.830	4.120	106,500	429,872	4.0364	3.409	3.366	3.434	3.256	3.502	125,284	3.4312	1.52%
2015-08-13	3.950	3.860	3.950	3.740	3.960	622,500	2,499,865	4.0158	3.358	3.281	3.358	3.179	3.366	732,295	3.4137	-0.50%
2015-08-12	3.970	3.820	4.000	3.830	4.050	5,000	20,135	4.0270	3.375	3.247	3.400	3.256	3.443	5,882	3.4232	-1.73%
2015-08-11	4.040	4.010	4.090	3.920	4.050	109,000	437,190	4.0109	3.434	3.409	3.477	3.332	3.443	128,225	3.4095	3.59%
2015-08-10	3.900	3.900	3.940	3.710	3.950	16,000	62,750	3.9219	3.315	3.315	3.349	3.154	3.358	18,822	3.3339	-1.27%
2015-08-07	3.950	3.950	3.990	3.770	3.950	82,500	317,730	3.8513	3.358	3.358	3.392	3.205	3.358	97,051	3.2738	3.67%
2015-08-06	3.810	3.810	3.820	3.800	3.810	3,500	13,310	3.8029	3.239	3.239	3.247	3.230	3.239	4,117	3.2327	0.00%
2015-08-05	3.810	3.810	3.960	3.810	4.000	1,500	5,880	3.9200	3.239	3.239	3.366	3.239	3.400	1,765	3.3323	-4.27%
2015-08-04	3.980	3.930	3.990	3.810	3.980	651,500	2,590,612	3.9764	3.383	3.341	3.392	3.239	3.383	766,410	3.3802	-0.25%
2015-08-03	3.990	3.980	4.000	3.630	4.000	271,500	1,059,758	3.9033	3.392	3.383	3.400	3.086	3.400	319,387	3.3181	2.05%
2015-07-31	3.910	3.800	4.000	3.690	4.000	4,500	17,610	3.9133	3.324	3.230	3.400	3.137	3.400	5,294	3.3266	0.26%
2015-07-30	3.900	3.830	3.920	3.730	3.920	280,000	1,072,356	3.8298	3.315	3.256	3.332	3.171	3.332	329,386	3.2556	2.09%
2015-07-29	3.820	3.820	3.830	3.660	3.910	100,500	384,208	3.8230	3.247	3.247	3.256	3.111	3.324	118,226	3.2498	1.33%
2015-07-28	3.770	3.770	3.840	3.700	3.920	114,500	437,451	3.8205	3.205	3.205	3.264	3.145	3.332	134,695	3.2477	-1.82%
2015-07-27	3.840	3.760	3.840	3.720	3.950	195,500	746,044	3.8161	3.264	3.196	3.264	3.162	3.358	229,982	3.2439	-2.54%
2015-07-24	3.940	3.940	3.950	3.710	3.980	6,633,500	25,971,029	3.9151	3.349	3.349	3.358	3.154	3.383	7,803,502	3.3281	1.03%
2015-07-23	3.900	3.900	3.960	3.890	3.960	68,000	265,765	3.9083	3.315	3.315	3.366	3.307	3.366	79,994	3.3223	0.26%
2015-07-22	3.890	3.800	3.890	3.780	3.930	788,000	3,057,975	3.8807	3.307	3.230	3.307	3.213	3.341	926,986	3.2988	3.73%
2015-07-21	3.750	3.750	3.770	3.710	3.800	496,500	1,879,780	3.7861	3.188	3.188	3.205	3.154	3.230	584,072	3.2184	-2.09%
2015-07-20	3.830	3.830	3.870	3.820	4.000	33,500	132,490	3.9549	3.256	3.256	3.290	3.247	3.400	39,409	3.3620	0.79%
2015-07-17	3.800	3.760	3.800	3.720	3.920	1,400,000	5,308,710	3.7919	3.230	3.196	3.230	3.162	3.332	1,646,929	3.2234	1.60%
2015-07-16	3.740	3.730	3.740	3.660	3.760	173,500	647,065	3.7295	3.179	3.171	3.179	3.111	3.196	204,102	3.1703	0.00%
2015-07-15	3.740	3.680	3.750	3.640	3.750	1,271,500	4,706,000	3.7011	3.179	3.128	3.188	3.094	3.188	1,495,764	3.1462	-0.27%
2015-07-14	3.750	3.700	3.750	3.700	3.780	271,000	1,015,150	3.7459	3.188	3.145	3.188	3.145	3.213	318,798	3.1843	0.00%
2015-07-13	3.750	3.740	3.750	3.510	3.960	674,300	2,559,805	3.7962	3.188	3.179	3.188	2.984	3.366	793,232	3.2271	1.35%
2015-07-10	3.700	3.680	3.700	3.680	4.000	935,000	3,573,235	3.8216	3.145	3.128	3.145	3.128	3.400	1,099,913	3.2487	-0.54%
2015-07-09	3.720	3.670	3.700	3.500	4.000	687,500	2,552,640	3.7129	3.162	3.120	3.145	2.975	3.400	808,760	3.1562	7.83%
2015-07-08	3.450	3.420	3.450	3.300	3.960	2,205,000	7,897,850	3.5818	2.933	2.907	2.933	2.805	3.366	2,593,913	3.0448	-1.99%
2015-07-07	3.520	3.680	3.720	3.500	4.090	1,324,500	5,085,185	3.8393	2.992	3.128	3.162	2.975	3.477	1,558,112	3.2637	-11.11%
2015-07-06	3.960	3.960	4.000	3.910	4.100	488,000	1,945,610	3.9869	3.366	3.366	3.400	3.324	3.485	574,072	3.3891	-5.71%
2015-07-03	4.200	4.200	4.240	4.190	4.260	100,500	423,595	4.2149	3.570	3.570	3.604	3.562	3.621	118,226	3.5829	-0.94%
2015-07-02	4.240	4.240	4.340	4.210	4.350	99,000	423,265	4.2754	3.604	3.604	3.689	3.579	3.698	116,461	3.6344	-2.53%
2015-06-30	4.350	4.350	4.440	4.150	4.400	546,000	2,366,235	4.3338	3.698	3.698	3.774	3.528	3.740	642,302	3.6840	0.69%
2015-06-29	4.320	4.200	4.320	4.200	4.340	305,000	1,330,630	4.3627	3.672	3.570	3.672	3.570	3.689	358,795	3.7086	-2.70%
2015-06-26	4.440	4.360	4.450	4.350	4.470	962,500	4,251,725	4.4174	3.774	3.706	3.783	3.698	3.800	1,132,264	3.7551	0.23%
2015-06-25	4.430	4.420	4.460	4.420	4.560	940,000	4,222,810	4.4924	3.766	3.757	3.791	3.757	3.876	1,105,795	3.8188	-1.56%
2015-06-24	4.500	4.470	4.500	4.430	4.550	183,000	823,921	4.5023	3.825	3.800	3.825	3.766	3.868	215,277	3.8273	-0.88%
2015-06-23	4.540	4.490	4.500	4.470	4.550	247,500	1,115,090	4.5054	3.859	3.817	3.825	3.800	3.868	291,154	3.8299	0.89%
2015-06-22	4.500	4.430	4.500	4.400	4.700	792,000	3,626,410	4.5788	3.825	3.766	3.825	3.740	3.995	931,691	3.8923	-3.02%
2015-06-19	4.640	4.630	4.690	4.630	4.750	228,000	1,070,580	4.6955	3.944	3.936	3.987	3.936	4.038	268,214	3.9915	-0.85%
2015-06-18	4.680	4.680	4.700	4.670	4.700	220,500	1,035,435	4.6959	3.978	3.978	3.995	3.970	3.995	259,391	3.9918	0.21%
2015-06-17	4.670	4.640	4.670	4.610	4.670	116,500	539,930	4.6346	3.970	3.944	3.970	3.919	3.970	137,048	3.9397	0.21%
2015-06-16	4.660	4.620	4.660	4.630	4.700	366,500	1,710,320	4.6666	3.961	3.927	3.961	3.936	3.995	431,142	3.9669	-0.21%
2015-06-15	4.670	4.650	4.670	4.580	4.700	283,000	1,319,510	4.6626	3.970	3.953	3.970	3.893	3.995	332,915	3.9635	-0.21%
2015-06-12	4.680	4.590	4.680	4.430	4.700	448,500	2,087,295	4.6539	3.978	3.902	3.978	3.766	3.995	527,605	3.9562	-0.43%
2015-06-11	4.700	4.600	4.700	4.500	4.720	284,000	1,332,275	4.6911	3.995	3.910	3.995	3.825	4.012	334,091	3.9878	3.07%
2015-06-10	4.560	4.550	4.620	4.550	4.770	274,000	1,287,470	4.6988	3.876	3.868	3.927	3.868	4.055	322,328	3.9943	-2.36%
2015-06-09	4.670	4.670	4.700	4.490	4.800	165,500	779,290	4.7087	3.970	3.970	3.995	3.817	4.080	194,691	4.0027	-2.30%
2015-06-08	4.780	4.740	4.780	4.740	4.800	115,500	552,430	4.7829	4.063	4.029	4.063	4.029	4.080	135,872	4.0658	-0.42%
2015-06-05	4.800	4.800	4.840	4.800	4.950	106,500	520,670	4.8889	4.080	4.080	4.114	4.080	4.208	125,284	4.1559	-3.23%
2015-06-04	4.960	4.950	4.990	4.900	5.100	724,000	3,602,215	4.9754	4.216	4.208	4.242	4.165	4.335	851,698	4.2295	-1.20%
2015-06-03	5.020	5.020	5.050	4.810	5.340	1,057,000	5,240,680	4.9581	4.267	4.267	4.293	4.089	4.539	1,243,431	4.2147	3.51%
2015-06-02	4.850	4.830	4.860	4.790	4.910	629,000	3,044,032	4.8395	4.123	4.106	4.131	4.072	4.174	739,942	4.1139	1.89%
2015-06-01	4.760	4.710	4.760	4.620	4.920	617,000	2,906,622	4.7109	4.046	4.004	4.046	3.927	4.182	725,825	4.0046	1.28%
2015-05-29	4.700	4.640	4.690	4.640	5.090	1,901,000	9,255,520	4.8688	3.995	3.944	3.987	3.944	4.327	2,236,294	4.1388	-4.08%
2015-05-28	4.900	4.880	4.900	4.710	5.000	437,000	2,130,712	4.8758	4.165	4.148	4.165	4.004	4.250	514,077	4.1447	0.20%
2015-05-27	4.890	4.880	4.910	4.860	5.130	172,500	856,627	4.9660	4.157	4.148	4.174	4.131	4.361	202,925	4.2214	-2.20%
2015-05-26	5.000	4.990	5.000	4.810	5.010	782,000	3,891,345	4.9761	4.250	4.242	4.250	4.089	4.259	919,927	4.2301	0.20%
2015-05-22	4.990	4.960	4.990	4.890	5.000	151,000	753,885	4.9926	4.242	4.216	4.242	4.157	4.250	177,633	4.2441	0.00%
2015-05-21	4.990	4.970	4.990	4.870	5.030	2,170,500	10,589,780	4.8790	4.242	4.225	4.242	4.140	4.276	2,553,328	4.1474	2.02%
2015-05-20	4.950	4.950	4.980	4.830	5.150	493,000	2,465,847	5.0017	4.158	4.158	4.183	4.057	4.326	586,950	4.2011	-0.80%
2015-05-19	4.990	4.950	5.000	4.950	5.200	390,500	1,970,177	5.0453	4.191	4.158	4.200	4.158	4.368	464,917	4.2377	0.40%
2015-05-18	4.970	4.950	4.970	4.720	4.990	112,500	548,485	4.8754	4.174	4.158	4.174	3.964	4.191	133,939	4.0950	5.97%
2015-05-15	4.690	4.670	4.700	4.620	4.800	874,000	4,099,772	4.6908	3.939	3.922	3.948	3.880	4.032	1,040,557	3.9400	-2.29%
2015-05-14	4.800	4.710	4.800	4.760	4.890	110,500	531,000	4.8054	4.032	3.956	4.032	3.998	4.107	131,558	4.0362	-1.23%
2015-05-13	4.860	4.870	4.900	4.690	4.890	528,000	2,554,312	4.8377	4.082	4.090	4.116	3.939	4.107	628,620	4.0634	1.46%
2015-05-12	4.790	4.750	4.800	4.740	4.860	196,000	941,257	4.8023	4.023	3.990	4.032	3.981	4.082	233,351	4.0336	-0.21%
2015-05-11	4.800	4.750	4.800	4.760	4.920	182,500	879,410	4.8187	4.032	3.990	4.032	3.998	4.132	217,279	4.0474	0.63%
2015-05-08	4.770	4.760	4.800	4.760	4.950	744,500	3,576,006	4.8032	4.006	3.998	4.032	3.998	4.158	886,378	4.0344	0.21%
2015-05-07	4.760	4.740	4.800	4.650	4.930	227,000	1,076,685	4.7431	3.998	3.981	4.032	3.906	4.141	270,259	3.9839	0.85%
2015-05-06	4.720	4.500	4.730	4.510	4.870	104,000	497,060	4.7794	3.964	3.780	3.973	3.788	4.090	123,819	4.0144	1.07%
2015-05-05	4.670	4.680	4.700	4.600	5.030	231,500	1,105,050	4.7734	3.922	3.931	3.948	3.864	4.225	275,617	4.0094	-7.34%
2015-05-04	5.040	5.000	5.040	5.000	5.070	202,000	1,017,890	5.0391	4.233	4.200	4.233	4.200	4.258	240,495	4.2325	-0.40%
2015-04-30	5.060	5.060	5.100	5.030	5.200	544,000	2,796,515	5.1407	4.250	4.250	4.284	4.225	4.368	647,669	4.3178	-2.32%
2015-04-29	5.180	5.180	5.200	5.030	5.200	692,000	3,526,152	5.0956	4.351	4.351	4.368	4.225	4.368	823,873	4.2800	2.98%
2015-04-28	5.030	5.020	5.100	5.030	5.210	641,500	3,326,685	5.1858	4.225	4.216	4.284	4.225	4.376	763,750	4.3557	-3.08%
2015-04-27	5.190	5.060	5.200	5.050	5.200	458,500	2,359,755	5.1467	4.359	4.250	4.368	4.242	4.368	545,876	4.3229	1.96%
2015-04-24	5.090	5.020	5.090	5.020	5.320	427,000	2,209,142	5.1736	4.275	4.216	4.275	4.216	4.468	508,373	4.3455	-3.23%
2015-04-23	5.260	5.260	5.330	5.260	5.440	539,500	2,868,125	5.3163	4.418	4.418	4.477	4.418	4.569	642,312	4.4653	-1.68%
2015-04-22	5.350	5.310	5.350	5.220	5.450	446,500	2,394,335	5.3625	4.494	4.460	4.494	4.384	4.578	531,589	4.5041	0.19%
2015-04-21	5.340	5.270	5.380	5.250	5.500	872,000	4,685,555	5.3733	4.485	4.426	4.519	4.410	4.620	1,038,176	4.5133	-1.29%
2015-04-20	5.410	5.370	5.410	5.300	5.500	1,291,500	6,929,160	5.3652	4.544	4.510	4.544	4.452	4.620	1,537,619	4.5064	1.31%
2015-04-17	5.340	5.330	5.340	5.230	5.470	1,198,000	6,409,970	5.3506	4.485	4.477	4.485	4.393	4.594	1,426,301	4.4941	-0.93%
2015-04-16	5.390	5.350	5.390	5.180	5.490	418,000	2,260,655	5.4083	4.527	4.494	4.527	4.351	4.611	497,658	4.5426	0.37%
2015-04-15	5.370	5.350	5.400	5.250	5.480	557,000	2,982,950	5.3554	4.510	4.494	4.536	4.410	4.603	663,147	4.4982	2.68%
2015-04-14	5.230	5.210	5.240	5.110	5.400	217,500	1,138,455	5.2343	4.393	4.376	4.401	4.292	4.536	258,949	4.3965	0.58%
2015-04-13	5.200	5.100	5.200	4.920	5.450	797,000	4,141,115	5.1959	4.368	4.284	4.368	4.132	4.578	948,883	4.3642	-1.70%
2015-04-10	5.290	5.180	5.300	4.810	6.000	1,782,500	9,210,080	5.1669	4.443	4.351	4.452	4.040	5.040	2,122,188	4.3399	-1.12%
2015-04-09	5.350	5.300	5.360	4.590	5.700	2,814,500	14,239,295	5.0593	4.494	4.452	4.502	3.855	4.788	3,350,855	4.2495	18.10%
2015-04-08	4.530	4.520	4.600	4.420	4.700	404,000	1,844,510	4.5656	3.805	3.797	3.864	3.713	3.948	480,990	3.8348	2.49%
2015-04-02	4.420	4.370	4.420	4.290	4.480	123,500	546,300	4.4235	3.713	3.671	3.713	3.603	3.763	147,035	3.7154	2.55%
2015-04-01	4.310	4.310	4.330	4.270	4.400	56,500	243,525	4.3102	3.620	3.620	3.637	3.587	3.696	67,267	3.6203	0.70%
2015-03-31	4.280	4.280	4.300	4.250	4.340	155,500	669,495	4.3054	3.595	3.595	3.612	3.570	3.645	185,133	3.6163	-1.38%
2015-03-30	4.340	4.330	4.380	4.260	4.400	264,000	1,145,930	4.3406	3.645	3.637	3.679	3.578	3.696	314,310	3.6459	1.88%
2015-03-27	4.260	4.260	4.300	4.220	4.280	29,500	125,070	4.2397	3.578	3.578	3.612	3.545	3.595	35,122	3.5610	0.24%
2015-03-26	4.250	4.250	4.280	4.080	4.350	473,500	1,934,271	4.0850	3.570	3.570	3.595	3.427	3.654	563,734	3.4312	4.17%
2015-03-25	4.080	4.080	4.100	4.020	4.220	955,500	3,888,865	4.0700	3.427	3.427	3.444	3.377	3.545	1,137,588	3.4185	-2.39%
2015-03-24	4.180	4.150	4.280	4.130	4.270	1,195,000	4,997,510	4.1820	3.511	3.486	3.595	3.469	3.587	1,422,729	3.5126	-2.79%
2015-03-23	4.300	4.300	4.350	4.250	4.400	1,666,500	7,245,715	4.3479	3.612	3.612	3.654	3.570	3.696	1,984,082	3.6519	1.18%
2015-03-20	4.250	4.250	4.300	4.160	4.390	824,500	3,534,910	4.2873	3.570	3.570	3.612	3.494	3.687	981,624	3.6011	2.41%
2015-03-19	4.150	4.150	4.160	3.980	4.310	1,836,000	7,614,960	4.1476	3.486	3.486	3.494	3.343	3.620	2,185,884	3.4837	-3.49%
2015-03-18	4.300	4.300	4.310	4.250	4.480	132,000	572,045	4.3337	3.612	3.612	3.620	3.570	3.763	157,155	3.6400	0.00%
2015-03-17	4.300	4.300	4.310	4.300	4.340	78,000	336,890	4.3191	3.612	3.612	3.620	3.612	3.645	92,864	3.6278	0.00%
2015-03-16	4.300	4.300	4.340	4.250	4.310	705,500	3,029,325	4.2939	3.612	3.612	3.645	3.570	3.620	839,946	3.6066	-0.23%
2015-03-13	4.310	4.310	4.350	4.270	4.320	503,500	2,164,435	4.2988	3.620	3.620	3.654	3.587	3.629	599,451	3.6107	0.23%
2015-03-12	4.300	4.300	4.310	4.280	4.310	221,000	950,300	4.3000	3.612	3.612	3.620	3.595	3.620	263,116	3.6117	0.00%
2015-03-11	4.300	4.300	4.330	4.300	4.360	286,500	1,237,540	4.3195	3.612	3.612	3.637	3.612	3.662	341,098	3.6281	0.00%
2015-03-10	4.300	4.290	4.300	4.280	4.320	303,000	1,302,655	4.2992	3.612	3.603	3.612	3.595	3.629	360,742	3.6110	0.00%
2015-03-09	4.300	4.280	4.300	4.280	4.310	536,848	2,307,167	4.2976	3.612	3.595	3.612	3.595	3.620	639,154	3.6097	1.90%
2015-03-06	4.220	4.200	4.220	4.210	4.410	988,000	4,276,535	4.3285	3.545	3.528	3.545	3.536	3.704	1,176,282	3.6356	-3.87%
2015-03-05	4.390	4.220	4.390	4.320	4.430	193,500	852,810	4.4073	3.687	3.545	3.687	3.629	3.721	230,375	3.7018	-0.90%
2015-03-04	4.430	4.420	4.500	4.430	4.620	1,876,500	8,428,685	4.4917	3.721	3.713	3.780	3.721	3.880	2,234,102	3.7727	-4.73%
2015-03-03	4.650	4.650	4.670	4.550	4.700	879,000	4,088,725	4.6516	3.906	3.906	3.922	3.822	3.948	1,046,510	3.9070	-1.06%
2015-03-02	4.700	4.620	4.700	4.500	4.750	1,878,500	8,808,295	4.6890	3.948	3.880	3.948	3.780	3.990	2,236,483	3.9385	0.00%
2015-02-27	4.700	-	4.700	4.700	4.750	178,500	847,250	4.7465	3.948	-	3.948	3.948	3.990	212,516	3.9867	-1.05%
2015-02-26	4.750	4.720	4.750	4.700	4.750	166,000	786,345	4.7370	3.990	3.964	3.990	3.948	3.990	197,634	3.9788	0.21%
2015-02-25	4.740	4.710	4.740	4.700	4.770	1,074,800	5,107,308	4.7519	3.981	3.956	3.981	3.948	4.006	1,279,623	3.9913	-0.21%
2015-02-24	4.750	4.750	4.760	4.720	4.800	2,411,500	11,446,200	4.7465	3.990	3.990	3.998	3.964	4.032	2,871,056	3.9868	0.85%
2015-02-23	4.710	4.710	4.750	4.710	4.770	12,000	56,990	4.7492	3.956	3.956	3.990	3.956	4.006	14,287	3.9890	-0.84%
2015-02-18	4.750	4.750	4.760	4.750	4.750	549,000	2,607,750	4.7500	3.990	3.990	3.998	3.990	3.990	653,622	3.9897	-0.21%
2015-02-17	4.760	4.750	4.760	4.750	4.760	925,500	4,396,735	4.7507	3.998	3.990	3.998	3.990	3.998	1,101,871	3.9902	0.21%
2015-02-16	4.750	4.700	4.750	4.680	4.750	204,000	968,930	4.7497	3.990	3.948	3.990	3.931	3.990	242,876	3.9894	0.00%
2015-02-13	4.750	4.750	4.760	4.710	4.750	953,500	4,523,715	4.7443	3.990	3.990	3.998	3.956	3.990	1,135,207	3.9849	0.85%
2015-02-12	4.710	4.710	4.730	4.700	4.740	12,500	58,805	4.7044	3.956	3.956	3.973	3.948	3.981	14,882	3.9514	0.21%
2015-02-11	4.700	4.700	4.710	4.700	4.710	53,500	251,685	4.7044	3.948	3.948	3.956	3.948	3.956	63,695	3.9514	0.43%
2015-02-10	4.680	4.600	4.720	4.600	4.730	1,023,500	4,799,235	4.6890	3.931	3.864	3.964	3.864	3.973	1,218,547	3.9385	-0.43%
2015-02-09	4.700	4.690	4.700	4.690	4.700	531,000	2,495,595	4.6998	3.948	3.939	3.948	3.939	3.948	632,192	3.9475	0.00%
2015-02-06	4.700	4.690	4.700	4.690	4.720	443,500	2,089,200	4.7107	3.948	3.939	3.948	3.939	3.964	528,017	3.9567	0.00%
2015-02-05	4.700	4.690	4.700	4.690	4.710	529,500	2,488,805	4.7003	3.948	3.939	3.948	3.939	3.956	630,406	3.9479	0.21%
2015-02-04	4.690	4.690	4.700	4.680	4.730	171,500	805,705	4.6980	3.939	3.939	3.948	3.931	3.973	204,182	3.9460	-1.05%
2015-02-03	4.740	4.740	4.750	4.720	4.750	206,500	979,110	4.7415	3.981	3.981	3.990	3.964	3.990	245,852	3.9825	-0.21%
2015-02-02	4.750	4.750	4.770	4.610	4.750	1,999,000	9,492,615	4.7487	3.990	3.990	4.006	3.872	3.990	2,379,946	3.9886	-0.42%
2015-01-30	4.770	4.750	4.770	4.720	4.780	638,500	3,034,210	4.7521	4.006	3.990	4.006	3.964	4.015	760,178	3.9914	1.49%
2015-01-29	4.700	4.650	4.770	4.650	4.790	258,500	1,226,840	4.7460	3.948	3.906	4.006	3.906	4.023	307,762	3.9863	-1.05%
2015-01-28	4.750	4.700	4.750	4.700	4.750	105,000	495,520	4.7192	3.990	3.948	3.990	3.948	3.990	125,010	3.9639	-0.63%
2015-01-27	4.780	4.700	4.780	4.680	4.780	186,000	882,015	4.7420	4.015	3.948	4.015	3.931	4.015	221,446	3.9830	2.14%
2015-01-26	4.680	4.660	4.680	4.630	4.700	338,500	1,586,170	4.6859	3.931	3.914	3.931	3.889	3.948	403,007	3.9358	0.00%
2015-01-23	4.680	4.680	4.700	4.600	4.700	1,498,000	6,976,615	4.6573	3.931	3.931	3.948	3.864	3.948	1,783,472	3.9118	0.21%
2015-01-22	4.670	4.620	4.670	4.570	4.700	672,500	3,093,805	4.6005	3.922	3.880	3.922	3.839	3.948	800,657	3.8641	2.86%
2015-01-21	4.540	4.540	4.550	4.400	4.600	124,000	562,725	4.5381	3.813	3.813	3.822	3.696	3.864	147,630	3.8117	3.65%
2015-01-20	4.380	4.370	4.380	4.360	4.400	264,500	1,159,795	4.3849	3.679	3.671	3.679	3.662	3.696	314,905	3.6830	-0.45%
2015-01-19	4.400	4.380	4.400	4.390	4.410	1,303,500	5,738,935	4.4027	3.696	3.679	3.696	3.687	3.704	1,551,906	3.6980	0.92%
2015-01-16	4.360	4.350	4.430	4.360	4.440	255,000	1,128,345	4.4249	3.662	3.654	3.721	3.662	3.729	303,595	3.7166	-2.02%
2015-01-15	4.450	4.440	4.450	4.430	4.480	37,500	166,980	4.4528	3.738	3.729	3.738	3.721	3.763	44,646	3.7401	0.23%
2015-01-14	4.440	4.350	4.440	4.310	4.500	146,500	651,190	4.4450	3.729	3.654	3.729	3.620	3.780	174,418	3.7335	-1.33%
2015-01-13	4.500	4.480	4.530	4.400	4.650	84,000	382,570	4.5544	3.780	3.763	3.805	3.696	3.906	100,008	3.8254	-3.43%
2015-01-12	4.660	4.660	4.690	4.660	4.740	155,500	729,770	4.6931	3.914	3.914	3.939	3.914	3.981	185,133	3.9419	-0.64%
2015-01-09	4.690	4.690	4.700	4.690	4.720	3,118,000	14,640,065	4.6953	3.939	3.939	3.948	3.939	3.964	3,712,192	3.9438	0.64%
2015-01-08	4.660	4.660	4.670	4.650	4.730	7,538,000	35,408,275	4.6973	3.914	3.914	3.922	3.906	3.973	8,974,505	3.9454	-0.85%
2015-01-07	4.700	4.700	4.710	4.700	4.710	75,000	353,015	4.7069	3.948	3.948	3.956	3.948	3.956	89,293	3.9535	-0.63%
2015-01-06	4.730	4.710	4.730	4.700	4.750	320,500	1,516,990	4.7332	3.973	3.956	3.973	3.948	3.990	381,577	3.9756	-0.84%
2015-01-05	4.770	4.700	4.770	4.680	4.790	2,046,500	9,644,240	4.7126	4.006	3.948	4.006	3.931	4.023	2,436,498	3.9582	1.06%
2015-01-02	4.720	4.710	4.750	4.710	4.720	65,500	308,605	4.7115	3.964	3.956	3.990	3.956	3.964	77,982	3.9574	-1.05%
2014-12-31	4.770	4.700	4.770	4.700	4.770	41,000	194,525	4.7445	4.006	3.948	4.006	3.948	4.006	48,813	3.9851	1.49%
2014-12-30	4.700	4.700	4.740	4.690	4.830	2,405,500	11,353,465	4.7198	3.948	3.948	3.981	3.939	4.057	2,863,912	3.9643	-2.08%
2014-12-29	4.800	4.750	4.800	4.700	4.900	1,536,500	7,382,885	4.8050	4.032	3.990	4.032	3.948	4.116	1,829,308	4.0359	0.21%
2014-12-24	4.790	4.770	4.790	4.690	4.860	1,294,500	6,135,740	4.7399	4.023	4.006	4.023	3.939	4.082	1,541,191	3.9812	2.13%
2014-12-23	4.690	4.690	4.700	4.650	4.790	677,000	3,178,565	4.6951	3.939	3.939	3.948	3.906	4.023	806,015	3.9436	-0.21%
2014-12-22	4.700	4.690	4.700	4.680	4.900	1,410,000	6,676,100	4.7348	3.948	3.939	3.948	3.931	4.116	1,678,701	3.9769	-1.05%
2014-12-19	4.750	4.750	4.760	4.700	5.010	3,112,500	15,156,515	4.8696	3.990	3.990	3.998	3.948	4.208	3,705,644	4.0901	2.37%
2014-12-18	4.640	4.640	4.650	4.540	4.750	6,688,500	31,086,635	4.6478	3.897	3.897	3.906	3.813	3.990	7,963,117	3.9038	2.20%
2014-12-17	4.540	4.540	4.550	4.400	4.700	21,056,500	97,275,420	4.6197	3.813	3.813	3.822	3.696	3.948	25,069,204	3.8803