Legend Holdings Corporation: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03396	2015-06-29			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-30	0	14.09	14.08	14.09	13.40	14.09	6,875,200	95,443,564	13.882	14.09	14.08	14.09	13.40	14.09	6,875,200	13.882	5.27%
2026-06-29	0	13.50	13.49	13.50	13.27	14.75	11,658,300	159,677,534	13.696	13.39	13.38	13.39	13.16	14.62	11,758,465	13.580	-8.72%
2026-06-26	0	14.79	14.77	14.79	14.19	15.13	11,379,200	165,995,414	14.588	14.66	14.64	14.66	14.07	15.00	11,476,967	14.463	-4.95%
2026-06-25	0	15.56	15.56	15.57	14.63	15.95	10,999,100	167,843,119	15.260	15.43	15.43	15.44	14.51	15.81	11,093,601	15.130	2.57%
2026-06-24	0	15.17	15.17	15.18	15.17	16.12	6,516,300	100,876,797	15.481	15.04	15.04	15.05	15.04	15.98	6,572,286	15.349	-0.13%
2026-06-23	0	15.19	15.19	15.21	15.04	16.11	8,661,500	134,014,819	15.472	15.06	15.06	15.08	14.91	15.97	8,735,917	15.341	-5.71%
2026-06-22	0	16.11	16.11	16.12	15.64	16.39	9,004,282	144,475,544	16.045	15.97	15.97	15.98	15.51	16.25	9,081,644	15.909	0.25%
2026-06-18	0	16.07	16.06	16.07	15.74	16.45	10,852,700	174,094,575	16.042	15.93	15.92	15.93	15.61	16.31	10,945,943	15.905	-1.41%
2026-06-17	0	16.30	16.29	16.30	15.71	16.97	13,586,980	223,424,090	16.444	16.16	16.15	16.16	15.58	16.83	13,703,715	16.304	-1.21%
2026-06-16	0	16.50	16.45	16.50	16.14	16.72	13,744,300	226,054,113	16.447	16.36	16.31	16.36	16.00	16.58	13,862,387	16.307	2.74%
2026-06-15	0	16.06	16.06	16.08	15.63	16.48	12,854,200	206,569,833	16.070	15.92	15.92	15.94	15.50	16.34	12,964,640	15.933	5.66%
2026-06-12	0	15.20	15.20	15.21	15.14	16.36	10,378,000	163,260,177	15.731	15.07	15.07	15.08	15.01	16.22	10,467,165	15.597	-1.87%
2026-06-11	0	15.49	15.45	15.49	14.93	15.57	7,546,500	115,153,232	15.259	15.36	15.32	15.36	14.80	15.44	7,611,337	15.129	0.78%
2026-06-10	0	15.37	15.36	15.37	15.00	15.97	14,059,600	216,297,122	15.384	15.24	15.23	15.24	14.87	15.83	14,180,396	15.253	-5.82%
2026-06-09	0	16.32	16.32	16.33	15.00	16.55	15,901,100	253,711,740	15.956	16.18	16.18	16.19	14.87	16.41	16,037,718	15.820	6.74%
2026-06-08	0	15.29	15.28	15.29	14.61	15.72	15,661,773	238,488,366	15.227	15.16	15.15	15.16	14.49	15.59	15,796,334	15.098	-2.61%
2026-06-05	0	15.70	15.66	15.70	15.42	16.38	24,307,290	381,657,535	15.701	15.57	15.53	15.57	15.29	16.24	24,516,131	15.568	-3.80%
2026-06-04	0	16.32	16.32	16.33	16.21	17.10	20,234,500	334,913,450	16.552	16.18	16.18	16.19	16.07	16.95	20,408,349	16.411	-6.69%
2026-06-03	0	17.49	17.40	17.49	16.79	17.82	26,108,100	456,069,683	17.469	17.34	17.25	17.34	16.65	17.67	26,332,413	17.320	-4.06%
2026-06-02	0	18.23	18.23	18.24	16.79	18.64	42,910,400	775,206,661	18.066	18.07	18.07	18.08	16.65	18.48	43,279,074	17.912	10.35%
2026-06-01	0	16.52	16.51	16.52	16.30	17.85	38,725,900	656,554,083	16.954	16.38	16.37	16.38	16.16	17.70	39,058,622	16.809	0.36%
2026-05-29	0	16.46	16.46	16.47	15.79	17.30	67,955,397	1,128,195,861	16.602	16.32	16.32	16.33	15.66	17.15	68,539,250	16.461	12.05%
2026-05-28	0	14.69	14.69	14.71	13.17	14.80	36,679,486	520,210,113	14.183	14.56	14.56	14.58	13.06	14.67	36,994,625	14.062	10.87%
2026-05-27	0	13.25	13.24	13.25	13.07	14.00	48,615,500	628,259,328	12.923	13.14	13.13	13.14	12.96	13.88	49,033,190	12.813	1.92%
2026-05-26	0	13.00	13.00	13.01	11.66	13.23	30,915,950	393,347,559	12.723	12.89	12.89	12.90	11.56	13.12	31,181,571	12.615	11.30%
2026-05-22	0	11.68	11.67	11.68	10.41	11.72	31,294,503	354,587,092	11.331	11.58	11.57	11.58	10.32	11.62	31,563,376	11.234	15.42%
2026-05-21	0	10.12	10.12	10.14	10.02	10.64	5,663,607	58,331,340	10.299	10.03	10.03	10.05	9.935	10.55	5,712,267	10.212	-1.08%
2026-05-20	0	10.23	10.22	10.23	9.880	10.25	3,332,000	33,543,228	10.067	10.14	10.13	10.14	9.796	10.16	3,360,628	9.9812	1.79%
2026-05-19	0	10.05	10.02	10.05	9.910	10.27	4,062,462	40,703,531	10.019	9.964	9.935	9.964	9.826	10.18	4,097,365	9.9341	-0.50%
2026-05-18	0	10.10	10.10	10.11	9.670	10.24	6,270,300	62,765,814	10.010	10.01	10.01	10.02	9.588	10.15	6,324,173	9.9247	1.81%
2026-05-15	0	9.920	9.910	9.920	9.820	11.40	13,806,500	144,022,327	10.431	9.835	9.826	9.835	9.736	11.30	13,925,121	10.343	-4.06%
2026-05-14	0	10.34	10.33	10.34	10.11	10.53	8,149,616	84,192,376	10.331	10.25	10.24	10.25	10.02	10.44	8,219,635	10.243	4.02%
2026-05-13	0	9.940	9.900	9.940	9.790	10.17	5,150,700	50,972,998	9.8963	9.855	9.816	9.855	9.707	10.08	5,194,953	9.8120	-1.97%
2026-05-12	0	10.14	10.11	10.14	10.08	10.77	5,618,050	57,431,822	10.223	10.05	10.02	10.05	9.994	10.68	5,666,319	10.136	-5.14%
2026-05-11	0	10.69	10.67	10.69	10.01	10.71	8,959,780	93,262,785	10.409	10.60	10.58	10.60	9.925	10.62	9,036,760	10.320	7.22%
2026-05-08	0	9.970	9.970	9.980	9.780	10.08	6,749,400	67,006,676	9.9278	9.885	9.885	9.895	9.697	9.994	6,807,389	9.8432	-0.20%
2026-05-07	0	9.990	9.980	9.990	9.760	10.05	5,548,600	55,034,378	9.9186	9.905	9.895	9.905	9.677	9.964	5,596,272	9.8341	3.52%
2026-05-06	0	9.650	9.650	9.660	9.480	9.820	4,404,300	42,409,326	9.6291	9.568	9.568	9.578	9.399	9.736	4,442,140	9.5470	1.37%
2026-05-05	0	9.520	9.500	9.520	9.410	9.530	828,100	7,838,974	9.4662	9.439	9.419	9.439	9.330	9.449	835,215	9.3856	-2.16%
2026-05-04	0	9.730	9.670	9.730	9.460	9.900	729,900	7,090,258	9.7140	9.647	9.588	9.647	9.379	9.816	736,171	9.6313	2.10%
2026-04-30	0	9.530	9.530	9.550	9.480	9.890	2,739,700	26,264,268	9.5865	9.449	9.449	9.469	9.399	9.806	2,763,239	9.5049	-3.25%
2026-04-29	0	9.850	9.820	9.850	9.690	9.850	2,145,500	20,975,727	9.7766	9.766	9.736	9.766	9.607	9.766	2,163,934	9.6933	1.13%
2026-04-28	0	9.740	9.740	9.750	9.580	10.20	4,238,400	41,385,317	9.7644	9.657	9.657	9.667	9.498	10.11	4,274,815	9.6812	-3.18%
2026-04-27	0	10.06	10.06	10.07	9.910	10.40	11,147,200	113,842,226	10.213	9.974	9.974	9.984	9.826	10.31	11,242,973	10.126	1.00%
2026-04-24	0	9.960	9.960	9.980	9.380	10.29	23,670,400	226,091,841	9.5517	9.875	9.875	9.895	9.300	10.20	23,873,769	9.4703	5.96%
2026-04-23	0	9.400	9.400	9.470	9.350	9.650	6,716,500	63,550,443	9.4618	9.320	9.320	9.389	9.270	9.568	6,774,206	9.3812	-1.26%
2026-04-22	0	9.520	9.520	9.530	9.140	9.620	6,908,700	65,699,992	9.5097	9.439	9.439	9.449	9.062	9.538	6,968,058	9.4287	2.81%
2026-04-21	0	9.260	9.240	9.260	9.230	9.480	1,694,215	15,736,155	9.2882	9.181	9.161	9.181	9.151	9.399	1,708,771	9.2090	-1.91%
2026-04-20	0	9.440	9.410	9.440	9.400	9.650	2,485,300	23,645,569	9.5142	9.360	9.330	9.360	9.320	9.568	2,506,653	9.4331	0.53%
2026-04-17	0	9.390	9.390	9.440	9.360	9.750	12,708,100	115,308,534	9.0736	9.310	9.310	9.360	9.280	9.667	12,817,284	8.9963	-0.84%
2026-04-16	0	9.470	9.460	9.470	9.110	9.500	6,005,700	55,853,619	9.3001	9.389	9.379	9.389	9.032	9.419	6,057,299	9.2209	4.18%
2026-04-15	0	9.090	9.080	9.090	8.870	9.130	1,561,600	14,051,521	8.9982	9.013	9.003	9.013	8.794	9.052	1,575,017	8.9215	0.66%
2026-04-14	0	9.030	9.010	9.030	8.850	9.190	3,843,800	34,634,215	9.0104	8.953	8.933	8.953	8.775	9.112	3,876,825	8.9337	1.92%
2026-04-13	0	8.860	8.860	8.870	8.740	8.910	3,327,700	29,452,162	8.8506	8.785	8.785	8.794	8.666	8.834	3,356,291	8.7752	0.34%
2026-04-10	0	8.830	8.830	8.840	8.820	9.080	2,619,200	23,317,983	8.9027	8.755	8.755	8.765	8.745	9.003	2,641,703	8.8269	-0.56%
2026-04-09	0	8.880	8.870	8.880	8.860	9.110	2,808,300	25,107,630	8.9405	8.804	8.794	8.804	8.785	9.032	2,832,428	8.8643	-1.44%
2026-04-08	0	9.010	9.000	9.010	8.680	9.070	6,346,100	56,621,157	8.9222	8.933	8.923	8.933	8.606	8.993	6,400,624	8.8462	6.63%
2026-04-02	0	8.450	8.420	8.450	8.310	8.710	2,934,200	24,716,687	8.4237	8.378	8.348	8.378	8.239	8.636	2,959,410	8.3519	-0.94%
2026-04-01	0	8.530	8.510	8.530	8.160	8.560	5,803,900	48,753,628	8.4001	8.457	8.438	8.457	8.090	8.487	5,853,765	8.3286	6.23%
2026-03-31	0	8.030	8.000	8.030	7.900	8.090	3,246,100	25,919,570	7.9848	7.962	7.932	7.962	7.833	8.021	3,273,990	7.9168	0.12%
2026-03-30	0	8.020	8.010	8.020	7.880	8.090	1,502,632	12,005,695	7.9898	7.952	7.942	7.952	7.813	8.021	1,515,542	7.9217	-1.60%
2026-03-27	0	8.150	8.150	8.160	7.990	8.250	1,378,402	11,256,318	8.1662	8.081	8.081	8.090	7.922	8.180	1,390,245	8.0966	0.12%
2026-03-26	0	8.140	8.120	8.140	8.060	8.300	1,922,000	15,713,878	8.1758	8.071	8.051	8.071	7.991	8.229	1,938,513	8.1061	-0.97%
2026-03-25	0	8.220	8.220	8.260	8.080	8.300	1,663,500	13,651,119	8.2063	8.150	8.150	8.190	8.011	8.229	1,677,792	8.1364	1.99%
2026-03-24	0	8.060	8.050	8.060	7.760	8.090	3,146,300	24,998,790	7.9455	7.991	7.981	7.991	7.694	8.021	3,173,332	7.8778	2.15%
2026-03-23	0	7.890	7.890	7.900	7.800	8.200	4,948,200	39,316,406	7.9456	7.823	7.823	7.833	7.734	8.130	4,990,713	7.8779	-5.62%
2026-03-20	0	8.360	8.360	8.380	8.360	8.630	3,932,300	33,239,004	8.4528	8.289	8.289	8.309	8.289	8.556	3,966,085	8.3808	-2.68%
2026-03-19	0	8.590	8.590	8.600	8.550	8.900	3,565,800	30,800,012	8.6376	8.517	8.517	8.527	8.477	8.824	3,596,436	8.5640	-3.48%
2026-03-18	0	8.900	8.870	8.900	8.770	8.940	2,112,600	18,718,503	8.8604	8.824	8.794	8.824	8.695	8.864	2,130,751	8.7849	1.25%
2026-03-17	0	8.790	8.790	8.820	8.770	9.050	2,671,300	23,805,460	8.9116	8.715	8.715	8.745	8.695	8.973	2,694,251	8.8357	-0.90%
2026-03-16	0	8.870	8.830	8.870	8.710	8.900	2,883,064	25,393,076	8.8077	8.794	8.755	8.794	8.636	8.824	2,907,834	8.7326	0.11%
2026-03-13	0	8.860	8.850	8.860	8.830	9.100	2,679,918	23,874,895	8.9088	8.785	8.775	8.785	8.755	9.022	2,702,943	8.8329	-2.85%
2026-03-12	0	9.120	9.110	9.120	9.000	9.450	2,144,600	19,597,277	9.1380	9.042	9.032	9.042	8.923	9.369	2,163,026	9.0601	-2.25%
2026-03-11	0	9.330	9.310	9.330	9.140	9.560	16,887,900	146,716,819	8.6877	9.251	9.231	9.251	9.062	9.479	17,032,996	8.6137	1.19%
2026-03-10	0	9.220	9.220	9.230	8.890	9.300	6,089,000	55,953,197	9.1892	9.141	9.141	9.151	8.814	9.221	6,141,315	9.1109	4.42%
2026-03-09	0	8.830	8.810	8.830	8.440	9.030	8,413,600	72,873,488	8.6614	8.755	8.735	8.755	8.368	8.953	8,485,887	8.5876	-3.29%
2026-03-06	0	9.130	9.130	9.150	9.080	9.270	4,208,300	38,513,642	9.1518	9.052	9.052	9.072	9.003	9.191	4,244,456	9.0739	-2.25%
2026-03-05	0	9.340	9.330	9.340	8.810	9.850	15,858,100	151,082,010	9.5271	9.260	9.251	9.260	8.735	9.766	15,994,348	9.4460	6.26%
2026-03-04	0	8.790	8.750	8.790	8.480	8.800	7,163,400	62,199,410	8.6829	8.715	8.675	8.715	8.408	8.725	7,224,946	8.6090	1.50%
2026-03-03	0	8.660	8.650	8.660	8.570	9.090	7,989,500	69,776,721	8.7336	8.586	8.576	8.586	8.497	9.013	8,058,143	8.6592	-3.56%
2026-03-02	0	8.980	8.980	8.990	8.800	9.060	2,504,400	22,342,488	8.9213	8.904	8.904	8.913	8.725	8.983	2,525,917	8.8453	-1.86%
2026-02-27	0	9.150	9.140	9.150	9.100	9.370	3,349,925	30,887,259	9.2203	9.072	9.062	9.072	9.022	9.290	3,378,707	9.1417	0.55%
2026-02-26	0	9.100	9.090	9.100	9.010	9.330	5,457,400	49,973,294	9.1570	9.022	9.013	9.022	8.933	9.251	5,504,288	9.0790	-0.44%
2026-02-25	0	9.140	9.140	9.160	8.880	9.270	4,141,665	37,733,748	9.1108	9.062	9.062	9.082	8.804	9.191	4,177,249	9.0332	3.04%
2026-02-24	0	8.870	8.870	8.880	8.790	8.990	3,269,100	29,066,342	8.8912	8.794	8.794	8.804	8.715	8.913	3,297,187	8.8155	-0.34%
2026-02-23	0	8.900	8.860	8.900	8.380	9.030	2,437,400	21,654,881	8.8844	8.824	8.785	8.824	8.309	8.953	2,458,341	8.8087	6.21%
2026-02-20	0	8.380	8.380	8.390	8.320	8.610	1,095,800	9,229,261	8.4224	8.309	8.309	8.319	8.249	8.537	1,105,215	8.3506	-1.41%
2026-02-16	0	8.500	8.500	8.530	8.410	8.600	328,800	2,787,317	8.4772	8.428	8.428	8.457	8.338	8.527	331,625	8.4050	-2.86%
2026-02-13	0	8.750	8.740	8.750	8.520	8.790	3,309,800	28,900,718	8.7319	8.675	8.666	8.675	8.447	8.715	3,338,237	8.6575	1.16%
2026-02-12	0	8.650	8.650	8.680	8.540	8.750	2,142,600	18,547,789	8.6567	8.576	8.576	8.606	8.467	8.675	2,161,009	8.5829	-1.70%
2026-02-11	0	8.800	8.780	8.800	8.660	8.810	1,566,400	13,752,815	8.7799	8.725	8.705	8.725	8.586	8.735	1,579,858	8.7051	1.73%
2026-02-10	0	8.650	8.650	8.670	8.640	8.780	1,172,900	10,200,775	8.6971	8.576	8.576	8.596	8.566	8.705	1,182,977	8.6230	0.70%
2026-02-09	0	8.590	8.570	8.590	8.510	8.630	1,878,600	16,113,789	8.5776	8.517	8.497	8.517	8.438	8.556	1,894,740	8.5045	1.78%
2026-02-06	0	8.440	8.410	8.440	8.350	8.510	1,387,900	11,718,413	8.4433	8.368	8.338	8.368	8.279	8.438	1,399,824	8.3713	-0.94%
2026-02-05	0	8.520	8.520	8.540	8.360	8.550	2,761,400	23,275,457	8.4289	8.447	8.447	8.467	8.289	8.477	2,785,125	8.3571	1.07%
2026-02-04	0	8.430	8.420	8.430	8.350	8.550	1,235,200	10,413,470	8.4306	8.358	8.348	8.358	8.279	8.477	1,245,812	8.3588	-1.40%
2026-02-03	0	8.550	8.510	8.550	8.340	8.590	1,067,500	9,055,013	8.4824	8.477	8.438	8.477	8.269	8.517	1,076,672	8.4102	0.94%
2026-02-02	0	8.470	8.460	8.470	8.330	8.650	3,382,900	28,526,506	8.4326	8.398	8.388	8.398	8.259	8.576	3,411,965	8.3607	-2.31%
2026-01-30	0	8.670	8.650	8.670	8.590	8.900	2,952,900	25,575,355	8.6611	8.596	8.576	8.596	8.517	8.824	2,978,270	8.5873	-2.14%
2026-01-29	0	8.860	8.840	8.860	8.750	8.900	3,221,600	28,531,473	8.8563	8.785	8.765	8.785	8.675	8.824	3,249,279	8.7809	-0.23%
2026-01-28	0	8.880	8.850	8.880	8.760	8.920	4,453,300	39,389,391	8.8450	8.804	8.775	8.804	8.685	8.844	4,491,561	8.7696	1.02%
2026-01-27	0	8.790	8.780	8.790	8.700	8.850	2,012,400	17,671,557	8.7813	8.715	8.705	8.715	8.626	8.775	2,029,690	8.7065	0.00%
2026-01-26	0	8.790	8.790	8.800	8.740	8.920	1,301,923	11,449,424	8.7942	8.715	8.715	8.725	8.666	8.844	1,313,109	8.7193	-1.12%
2026-01-23	0	8.890	8.890	8.900	8.800	8.930	1,414,200	12,537,991	8.8658	8.814	8.814	8.824	8.725	8.854	1,426,350	8.7903	1.60%
2026-01-22	0	8.750	8.750	8.780	8.720	8.920	1,416,728	12,413,562	8.7621	8.675	8.675	8.705	8.646	8.844	1,428,900	8.6875	-0.79%
2026-01-21	0	8.820	8.800	8.820	8.650	8.840	3,480,800	30,357,304	8.7214	8.745	8.725	8.745	8.576	8.765	3,510,706	8.6471	0.34%
2026-01-20	0	8.790	8.790	8.800	8.730	8.950	2,361,304	20,805,305	8.8109	8.715	8.715	8.725	8.656	8.874	2,381,592	8.7359	-1.24%
2026-01-19	0	8.900	8.890	8.900	8.880	9.300	18,957,332	162,661,583	8.5804	8.824	8.814	8.824	8.804	9.221	19,120,208	8.5073	-2.31%
2026-01-16	0	9.110	9.060	9.110	9.030	9.340	1,718,458	15,694,082	9.1327	9.032	8.983	9.032	8.953	9.260	1,733,222	9.0549	-1.73%
2026-01-15	0	9.270	9.240	9.270	9.180	9.340	2,955,374	27,392,899	9.2688	9.191	9.161	9.191	9.102	9.260	2,980,766	9.1899	-0.22%
2026-01-14	0	9.290	9.280	9.290	9.110	9.470	4,204,070	39,102,417	9.3011	9.211	9.201	9.211	9.032	9.389	4,240,190	9.2219	0.87%
2026-01-13	0	9.210	9.210	9.240	9.170	9.470	2,949,042	27,395,715	9.2897	9.132	9.132	9.161	9.092	9.389	2,974,379	9.2106	-0.43%
2026-01-12	0	9.250	9.240	9.250	9.000	9.270	2,877,066	26,286,758	9.1367	9.171	9.161	9.171	8.923	9.191	2,901,785	9.0588	2.21%
2026-01-09	0	9.050	9.050	9.060	8.750	9.090	2,633,500	23,533,599	8.9362	8.973	8.973	8.983	8.675	9.013	2,656,126	8.8601	2.96%
2026-01-08	0	8.790	8.790	8.800	8.720	9.260	4,911,600	43,449,168	8.8462	8.715	8.715	8.725	8.646	9.181	4,953,799	8.7709	-3.93%
2026-01-07	0	9.150	9.150	9.170	9.120	9.560	3,725,600	34,604,428	9.2883	9.072	9.072	9.092	9.042	9.479	3,757,609	9.2092	-1.72%
2026-01-06	0	9.310	9.280	9.310	9.220	9.450	2,872,300	26,726,728	9.3050	9.231	9.201	9.231	9.141	9.369	2,896,978	9.2257	0.54%
2026-01-05	0	9.260	9.260	9.270	9.000	9.350	3,502,200	32,393,275	9.2494	9.181	9.181	9.191	8.923	9.270	3,532,290	9.1706	3.35%
2026-01-02	0	8.960	8.960	9.010	8.780	9.040	456,800	4,083,401	8.9391	8.884	8.884	8.933	8.705	8.963	460,725	8.8630	0.90%
2025-12-31	0	8.880	8.870	8.880	8.740	8.890	642,666	5,659,662	8.8065	8.804	8.794	8.804	8.666	8.814	648,188	8.7315	0.68%
2025-12-30	0	8.820	8.810	8.820	8.700	8.860	1,580,574	13,876,591	8.7795	8.745	8.735	8.745	8.626	8.785	1,594,154	8.7047	0.80%
2025-12-29	0	8.750	8.740	8.750	8.730	8.960	2,525,614	22,350,439	8.8495	8.675	8.666	8.675	8.656	8.884	2,547,313	8.7741	-0.34%
2025-12-24	0	8.780	8.780	8.830	8.760	8.910	7,607,000	62,406,032	8.2038	8.705	8.705	8.755	8.685	8.834	7,672,357	8.1339	-1.46%
2025-12-23	0	8.910	8.870	8.910	8.870	9.040	1,460,896	13,028,716	8.9183	8.834	8.794	8.834	8.794	8.963	1,473,448	8.8423	-0.89%
2025-12-22	0	8.990	8.960	8.990	8.900	9.080	1,610,840	14,421,429	8.9527	8.913	8.884	8.913	8.824	9.003	1,624,680	8.8765	1.24%
2025-12-19	0	8.880	8.870	8.880	8.780	8.920	2,037,923	18,070,856	8.8673	8.804	8.794	8.804	8.705	8.844	2,055,432	8.7918	1.25%
2025-12-18	0	8.770	8.770	8.780	8.730	8.930	1,778,064	15,644,213	8.7985	8.695	8.695	8.705	8.656	8.854	1,793,341	8.7235	-1.68%
2025-12-17	0	8.920	8.920	8.960	8.800	9.000	1,065,528	9,487,178	8.9037	8.844	8.844	8.884	8.725	8.923	1,074,683	8.8279	0.00%
2025-12-16	0	8.920	8.920	8.940	8.760	9.090	1,923,152	17,019,405	8.8497	8.844	8.844	8.864	8.685	9.013	1,939,675	8.7744	-1.33%
2025-12-15	0	9.040	9.030	9.040	8.980	9.280	1,092,996	9,882,447	9.0416	8.963	8.953	8.963	8.904	9.201	1,102,387	8.9646	-1.63%
2025-12-12	0	9.190	9.190	9.220	9.030	9.230	1,175,792	10,758,551	9.1500	9.112	9.112	9.141	8.953	9.151	1,185,894	9.0721	1.43%
2025-12-11	0	9.060	9.030	9.060	9.000	9.300	1,304,840	11,867,195	9.0948	8.983	8.953	8.983	8.923	9.221	1,316,051	9.0173	-1.84%
2025-12-10	0	9.230	9.230	9.240	9.090	9.300	3,071,804	28,212,700	9.1844	9.151	9.151	9.161	9.013	9.221	3,098,196	9.1062	0.11%
2025-12-09	0	9.220	9.200	9.220	9.170	9.520	1,211,886	11,232,016	9.2682	9.141	9.122	9.141	9.092	9.439	1,222,298	9.1893	-2.23%
2025-12-08	0	9.430	9.420	9.430	9.350	9.620	1,527,548	14,400,103	9.4269	9.350	9.340	9.350	9.270	9.538	1,540,672	9.3466	-0.63%
2025-12-05	0	9.490	9.490	9.500	9.380	9.580	1,748,000	16,525,249	9.4538	9.409	9.409	9.419	9.300	9.498	1,763,018	9.3733	0.21%
2025-12-04	0	9.470	9.440	9.470	9.390	9.590	974,354	9,233,935	9.4770	9.389	9.360	9.389	9.310	9.508	982,725	9.3963	-0.32%
2025-12-03	0	9.500	9.460	9.500	9.410	9.600	1,224,254	11,630,428	9.5000	9.419	9.379	9.419	9.330	9.518	1,234,772	9.4191	-0.42%
2025-12-02	0	9.540	9.520	9.540	9.390	9.600	1,805,700	17,168,799	9.5081	9.459	9.439	9.459	9.310	9.518	1,821,214	9.4271	0.42%
2025-12-01	0	9.500	9.470	9.500	9.370	9.540	954,500	9,032,401	9.4630	9.419	9.389	9.419	9.290	9.459	962,701	9.3824	-0.21%
2025-11-28	0	9.520	9.500	9.520	9.480	9.600	795,900	7,580,545	9.5245	9.439	9.419	9.439	9.399	9.518	802,738	9.4434	-0.10%
2025-11-27	0	9.530	9.530	9.550	9.450	9.720	1,765,000	16,978,811	9.6197	9.449	9.449	9.469	9.369	9.637	1,780,164	9.5378	0.85%
2025-11-26	0	9.450	9.450	9.460	9.420	9.540	1,025,200	9,719,994	9.4811	9.369	9.369	9.379	9.340	9.459	1,034,008	9.4003	0.75%
2025-11-25	0	9.380	9.380	9.390	9.370	9.770	3,092,525	29,281,935	9.4686	9.300	9.300	9.310	9.290	9.687	3,119,095	9.3880	-3.99%
2025-11-24	0	9.770	9.770	9.780	9.090	9.770	5,239,900	50,182,765	9.5770	9.687	9.687	9.697	9.013	9.687	5,284,920	9.4955	7.60%
2025-11-21	0	9.080	9.070	9.080	9.000	9.300	2,184,200	19,831,870	9.0797	9.003	8.993	9.003	8.923	9.221	2,202,966	9.0023	-3.20%
2025-11-20	0	9.380	9.360	9.380	9.300	9.630	1,172,300	11,028,631	9.4077	9.300	9.280	9.300	9.221	9.548	1,182,372	9.3275	0.43%
2025-11-19	0	9.340	9.310	9.340	9.290	9.500	1,849,200	17,317,883	9.3651	9.260	9.231	9.260	9.211	9.419	1,865,088	9.2853	-0.74%
2025-11-18	0	9.410	9.410	9.420	9.350	9.830	2,379,300	22,657,754	9.5229	9.330	9.330	9.340	9.270	9.746	2,399,742	9.4417	-3.59%
2025-11-17	0	9.760	9.750	9.760	9.650	9.940	1,282,700	12,465,698	9.7183	9.677	9.667	9.677	9.568	9.855	1,293,721	9.6355	-0.91%
2025-11-14	0	9.850	9.850	9.860	9.790	10.14	1,858,200	18,378,962	9.8907	9.766	9.766	9.776	9.707	10.05	1,874,165	9.8065	-3.24%
2025-11-13	0	10.18	10.15	10.18	10.01	10.21	938,900	9,476,520	10.093	10.09	10.06	10.09	9.925	10.12	946,967	10.007	0.39%
2025-11-12	0	10.14	10.13	10.14	9.770	10.22	3,199,672	32,254,687	10.081	10.05	10.04	10.05	9.687	10.13	3,227,163	9.9948	0.80%
2025-11-11	0	10.06	10.04	10.06	9.950	10.17	1,257,400	12,638,693	10.051	9.974	9.954	9.974	9.865	10.08	1,268,203	9.9658	0.00%
2025-11-10	0	10.06	10.06	10.07	9.870	10.10	1,879,100	18,788,953	9.9989	9.974	9.974	9.984	9.786	10.01	1,895,245	9.9137	0.20%
2025-11-07	0	10.04	10.01	10.04	9.960	10.14	1,343,400	13,476,866	10.032	9.954	9.925	9.954	9.875	10.05	1,354,942	9.9465	-0.30%
2025-11-06	0	10.07	10.03	10.07	9.830	10.09	1,820,400	18,153,315	9.9722	9.984	9.945	9.984	9.746	10.00	1,836,040	9.8872	1.82%
2025-11-05	0	9.890	9.890	9.930	9.680	9.960	2,070,710	20,408,067	9.8556	9.806	9.806	9.845	9.598	9.875	2,088,501	9.7716	-1.49%
2025-11-04	0	10.04	10.03	10.04	9.950	10.29	1,446,900	14,556,027	10.060	9.954	9.945	9.954	9.865	10.20	1,459,331	9.9744	-1.67%
2025-11-03	0	10.21	10.18	10.21	10.05	10.24	1,920,400	19,475,548	10.141	10.12	10.09	10.12	9.964	10.15	1,936,900	10.055	1.69%
2025-10-31	0	10.04	10.04	10.05	10.03	10.46	1,714,564	17,372,183	10.132	9.954	9.954	9.964	9.945	10.37	1,729,295	10.046	-4.02%
2025-10-30	0	10.46	10.43	10.46	10.32	10.69	2,519,531	26,518,715	10.525	10.37	10.34	10.37	10.23	10.60	2,541,178	10.436	1.75%
2025-10-28	0	10.28	10.28	10.30	10.25	10.58	996,027	10,325,179	10.366	10.19	10.19	10.21	10.16	10.49	1,004,585	10.278	-2.00%
2025-10-27	0	10.49	10.47	10.49	10.20	10.64	3,876,538	40,612,497	10.476	10.40	10.38	10.40	10.11	10.55	3,909,844	10.387	2.94%
2025-10-24	0	10.19	10.15	10.19	10.11	10.34	1,495,400	15,266,351	10.209	10.10	10.06	10.10	10.02	10.25	1,508,248	10.122	0.89%
2025-10-23	0	10.10	10.06	10.10	9.790	10.11	1,511,951	15,086,746	9.9783	10.01	9.974	10.01	9.707	10.02	1,524,941	9.8933	1.30%
2025-10-22	0	9.970	9.960	9.970	9.830	10.00	1,365,969	13,559,946	9.9270	9.885	9.875	9.885	9.746	9.915	1,377,705	9.8424	0.20%
2025-10-21	0	9.950	9.940	9.950	9.870	10.08	1,471,700	14,724,109	10.005	9.865	9.855	9.865	9.786	9.994	1,484,344	9.9196	1.02%
2025-10-20	0	9.850	9.840	9.850	9.710	9.870	1,168,300	11,471,136	9.8187	9.766	9.756	9.766	9.627	9.786	1,178,338	9.7350	2.39%
2025-10-17	0	9.620	9.620	9.630	9.520	10.19	3,437,100	33,358,855	9.7055	9.538	9.538	9.548	9.439	10.10	3,466,631	9.6228	-4.28%
2025-10-16	0	10.05	10.05	10.08	10.05	10.28	1,078,400	10,907,121	10.114	9.964	9.964	9.994	9.964	10.19	1,087,665	10.028	-2.05%
2025-10-15	0	10.26	10.26	10.27	9.960	10.33	3,361,100	34,040,804	10.128	10.17	10.17	10.18	9.875	10.24	3,389,978	10.042	2.60%
2025-10-14	0	10.00	10.00	10.01	9.930	10.54	2,890,600	29,506,092	10.208	9.915	9.915	9.925	9.845	10.45	2,915,435	10.121	-2.91%
2025-10-13	0	10.30	10.29	10.30	9.880	10.31	7,410,400	74,710,709	10.082	10.21	10.20	10.21	9.796	10.22	7,474,068	9.9960	-4.10%
2025-10-10	0	10.74	10.74	10.76	10.72	11.52	4,564,100	50,007,641	10.957	10.65	10.65	10.67	10.63	11.42	4,603,313	10.863	-5.79%
2025-10-09	0	11.40	11.39	11.40	10.91	11.78	6,795,400	77,922,916	11.467	11.30	11.29	11.30	10.82	11.68	6,853,784	11.369	6.05%
2025-10-08	0	10.75	10.75	10.76	10.42	10.94	1,105,494	11,723,445	10.605	10.66	10.66	10.67	10.33	10.85	1,114,992	10.514	-0.65%
2025-10-06	0	10.82	10.81	10.82	10.68	10.92	703,700	7,570,871	10.759	10.73	10.72	10.73	10.59	10.83	709,746	10.667	-1.37%
2025-10-03	0	10.97	10.95	10.97	10.85	11.17	672,500	7,366,765	10.954	10.88	10.86	10.88	10.76	11.07	678,278	10.861	-1.79%
2025-10-02	0	11.17	11.16	11.17	11.17	11.50	747,161	8,406,165	11.251	11.07	11.06	11.07	11.07	11.40	753,580	11.155	-2.45%
2025-09-30	0	11.45	11.44	11.45	11.22	11.57	2,626,400	29,895,758	11.383	11.35	11.34	11.35	11.12	11.47	2,648,965	11.286	-0.26%
2025-09-29	0	11.48	11.46	11.48	10.68	11.48	5,042,100	56,744,252	11.254	11.38	11.36	11.38	10.59	11.38	5,085,420	11.158	6.99%
2025-09-26	0	10.73	10.72	10.73	10.68	10.99	3,554,400	38,587,815	10.856	10.64	10.63	10.64	10.59	10.90	3,584,938	10.764	-1.56%
2025-09-25	0	10.90	10.90	10.91	10.66	10.97	1,970,100	21,260,276	10.791	10.81	10.81	10.82	10.57	10.88	1,987,027	10.700	0.83%
2025-09-24	0	10.81	10.78	10.81	10.54	10.95	3,641,500	39,354,596	10.807	10.72	10.69	10.72	10.45	10.86	3,672,787	10.715	1.03%
2025-09-23	0	10.70	10.67	10.70	10.47	11.01	3,963,400	42,167,908	10.639	10.61	10.58	10.61	10.38	10.92	3,997,452	10.549	-2.37%
2025-09-22	0	10.96	10.93	10.96	10.81	11.20	1,891,547	20,665,844	10.925	10.87	10.84	10.87	10.72	11.10	1,907,799	10.832	-0.81%
2025-09-19	0	11.05	11.05	11.06	10.97	11.35	2,924,747	32,544,323	11.127	10.96	10.96	10.97	10.88	11.25	2,949,876	11.032	0.73%
2025-09-18	0	10.97	10.96	10.97	10.77	11.35	2,908,000	32,109,735	11.042	10.88	10.87	10.88	10.68	11.25	2,932,985	10.948	-1.88%
2025-09-17	0	11.18	11.16	11.18	10.83	11.18	3,121,900	34,512,812	11.055	11.08	11.06	11.08	10.74	11.08	3,148,722	10.961	2.01%
2025-09-16	0	10.96	10.94	10.96	10.86	11.19	1,743,700	19,143,354	10.979	10.87	10.85	10.87	10.77	11.09	1,758,681	10.885	-0.99%
2025-09-15	0	11.07	11.03	11.07	10.88	11.12	2,267,800	24,934,659	10.995	10.98	10.94	10.98	10.79	11.03	2,287,284	10.901	-0.63%
2025-09-12	0	11.14	11.10	11.14	11.03	11.43	3,579,900	40,077,291	11.195	11.05	11.01	11.05	10.94	11.33	3,610,657	11.100	-0.54%
2025-09-11	0	11.20	11.20	11.21	10.67	11.24	4,136,000	45,823,023	11.079	11.10	11.10	11.11	10.58	11.14	4,171,535	10.985	2.75%
2025-09-10	0	10.90	10.88	10.90	10.69	10.91	3,800,700	41,107,530	10.816	10.81	10.79	10.81	10.60	10.82	3,833,355	10.724	2.06%
2025-09-09	0	10.68	10.60	10.68	10.51	10.88	3,727,800	39,637,459	10.633	10.59	10.51	10.59	10.42	10.79	3,759,828	10.542	-0.84%
2025-09-08	0	10.77	10.75	10.77	10.68	11.06	2,359,400	25,411,833	10.770	10.68	10.66	10.68	10.59	10.97	2,379,671	10.679	-1.19%
2025-09-05	0	10.90	10.86	10.90	10.52	10.96	4,623,200	49,678,630	10.746	10.81	10.77	10.81	10.43	10.87	4,662,921	10.654	2.44%
2025-09-04	0	10.64	10.61	10.64	10.48	11.28	4,774,200	51,034,974	10.690	10.55	10.52	10.55	10.39	11.18	4,815,219	10.599	-4.83%
2025-09-03	0	11.18	11.15	11.18	11.09	11.55	3,448,900	38,847,231	11.264	11.08	11.06	11.08	11.00	11.45	3,478,532	11.168	0.72%
2025-09-02	0	11.10	11.06	11.10	11.02	11.44	3,942,200	44,012,113	11.164	11.01	10.97	11.01	10.93	11.34	3,976,070	11.069	-1.51%
2025-09-01	0	11.27	11.25	11.27	11.20	11.88	7,634,900	86,923,284	11.385	11.17	11.15	11.17	11.10	11.78	7,700,497	11.288	-3.68%
2025-08-29	0	11.70	11.69	11.70	11.65	12.04	3,202,700	37,800,759	11.803	11.60	11.59	11.60	11.55	11.94	3,230,217	11.702	-2.17%
2025-08-28	0	11.96	11.87	11.96	11.53	12.20	4,643,200	54,682,002	11.777	11.86	11.77	11.86	11.43	12.10	4,683,093	11.676	-1.16%
2025-08-27	0	12.10	12.08	12.10	11.94	12.70	5,381,400	66,357,569	12.331	12.00	11.98	12.00	11.84	12.59	5,427,635	12.226	-0.33%
2025-08-26	0	12.14	12.10	12.14	11.98	12.24	2,306,400	27,966,948	12.126	12.04	12.00	12.04	11.88	12.14	2,326,216	12.023	0.00%
2025-08-25	0	12.14	12.12	12.14	12.02	12.35	5,901,900	71,836,115	12.172	12.04	12.02	12.04	11.92	12.24	5,952,607	12.068	1.00%
2025-08-22	0	12.02	11.98	12.02	11.50	12.02	4,709,901	55,246,758	11.730	11.92	11.88	11.92	11.40	11.92	4,750,367	11.630	1.61%
2025-08-21	0	11.83	11.80	11.83	11.65	12.15	3,682,000	43,325,633	11.767	11.73	11.70	11.73	11.55	12.05	3,713,635	11.667	-1.50%
2025-08-20	0	12.01	12.01	12.02	11.57	12.29	7,210,400	85,660,673	11.880	11.91	11.91	11.92	11.47	12.19	7,272,350	11.779	-1.48%
2025-08-19	0	12.19	12.18	12.19	11.46	12.60	16,000,200	196,166,140	12.260	12.09	12.08	12.09	11.36	12.49	16,137,669	12.156	6.74%
2025-08-18	0	11.42	11.41	11.42	10.90	11.47	6,531,500	73,933,363	11.320	11.32	11.31	11.32	10.81	11.37	6,587,617	11.223	4.77%
2025-08-15	0	10.90	10.87	10.90	10.55	10.93	2,406,600	26,015,903	10.810	10.81	10.78	10.81	10.46	10.84	2,427,277	10.718	2.06%
2025-08-14	0	10.68	10.64	10.68	10.59	10.82	3,605,922	38,615,181	10.709	10.59	10.55	10.59	10.50	10.73	3,636,903	10.618	-0.19%
2025-08-13	0	10.70	10.68	10.70	10.40	10.72	3,832,678	40,602,329	10.594	10.61	10.59	10.61	10.31	10.63	3,865,607	10.503	3.38%
2025-08-12	0	10.35	10.34	10.35	10.17	10.40	1,705,900	17,551,725	10.289	10.26	10.25	10.26	10.08	10.31	1,720,557	10.201	1.47%
2025-08-11	0	10.20	10.18	10.20	10.09	10.43	3,247,000	33,162,616	10.213	10.11	10.09	10.11	10.00	10.34	3,274,897	10.126	-0.97%
2025-08-08	0	10.30	10.27	10.30	10.12	10.34	1,072,104	10,943,574	10.208	10.21	10.18	10.21	10.03	10.25	1,081,315	10.121	-0.39%
2025-08-07	0	10.34	10.32	10.34	10.07	10.40	1,830,100	18,801,612	10.274	10.25	10.23	10.25	9.984	10.31	1,845,824	10.186	1.47%
2025-08-06	0	10.19	10.17	10.19	10.09	10.30	714,000	7,254,678	10.161	10.10	10.08	10.10	10.00	10.21	720,134	10.074	-0.39%
2025-08-05	0	10.23	10.21	10.23	9.950	10.26	1,556,700	15,799,310	10.149	10.14	10.12	10.14	9.865	10.17	1,570,075	10.063	2.51%
2025-08-04	0	9.980	9.940	9.980	9.690	10.01	1,688,200	16,686,120	9.8840	9.895	9.855	9.895	9.607	9.925	1,702,705	9.7998	2.25%
2025-08-01	0	9.760	9.760	9.770	9.750	10.12	3,116,600	30,693,867	9.8485	9.677	9.677	9.687	9.667	10.03	3,143,377	9.7646	-2.01%
2025-07-31	0	9.960	9.960	9.980	9.960	10.16	1,606,800	16,099,789	10.020	9.875	9.875	9.895	9.875	10.07	1,620,605	9.9344	-1.78%
2025-07-30	0	10.14	10.14	10.16	10.06	10.40	2,581,649	26,325,447	10.197	10.05	10.05	10.07	9.974	10.31	2,603,830	10.110	-2.31%
2025-07-29	0	10.38	10.36	10.38	10.00	10.52	6,367,900	64,626,044	10.149	10.29	10.27	10.29	9.915	10.43	6,422,611	10.062	-0.76%
2025-07-28	0	10.46	10.46	10.50	10.38	10.66	2,066,300	21,648,361	10.477	10.37	10.37	10.41	10.29	10.57	2,084,053	10.388	-1.13%
2025-07-25	0	10.58	10.54	10.58	10.24	10.64	4,617,551	48,444,385	10.491	10.49	10.45	10.49	10.15	10.55	4,657,224	10.402	1.73%
2025-07-24	0	10.40	10.38	10.40	9.940	10.42	3,942,000	40,321,792	10.229	10.31	10.29	10.31	9.855	10.33	3,975,869	10.142	4.52%
2025-07-23	0	9.950	9.940	9.950	9.850	10.08	3,216,992	31,985,237	9.9426	9.865	9.855	9.865	9.766	9.994	3,244,631	9.8579	-0.70%
2025-07-22	0	10.02	10.00	10.02	9.720	10.06	4,419,599	43,883,169	9.9292	9.935	9.915	9.935	9.637	9.974	4,457,571	9.8446	2.24%
2025-07-21	0	9.800	9.770	9.800	9.580	9.820	1,912,000	18,537,618	9.6954	9.717	9.687	9.717	9.498	9.736	1,928,427	9.6128	1.66%
2025-07-18	0	9.640	9.640	9.650	9.510	9.880	2,150,066	20,835,353	9.6906	9.558	9.558	9.568	9.429	9.796	2,168,539	9.6080	0.31%
2025-07-17	0	9.610	9.590	9.610	9.380	9.660	1,945,200	18,587,029	9.5553	9.528	9.508	9.528	9.300	9.578	1,961,913	9.4739	2.23%
2025-07-16	0	9.400	9.390	9.420	9.390	9.590	1,183,700	11,230,389	9.4875	9.320	9.310	9.340	9.310	9.508	1,193,870	9.4067	-0.95%
2025-07-15	0	9.490	9.450	9.490	9.230	9.520	1,545,700	14,454,893	9.3517	9.409	9.369	9.409	9.151	9.439	1,558,980	9.2720	-0.11%
2025-07-14	0	9.500	9.500	9.510	9.210	9.520	1,701,821	15,982,031	9.3911	9.419	9.419	9.429	9.132	9.439	1,716,443	9.3111	2.59%
2025-07-11	0	9.260	9.240	9.260	9.220	9.380	1,207,500	11,233,736	9.3033	9.181	9.161	9.181	9.141	9.300	1,217,874	9.2241	0.54%
2025-07-10	0	9.210	9.210	9.230	9.070	9.340	1,604,200	14,830,020	9.2445	9.132	9.132	9.151	8.993	9.260	1,617,983	9.1657	0.55%
2025-07-09	0	9.160	9.160	9.190	9.070	9.320	1,688,887	15,527,946	9.1942	9.082	9.082	9.112	8.993	9.241	1,703,397	9.1159	-0.11%
2025-07-08	0	9.170	9.140	9.170	8.820	9.180	2,000,700	18,187,886	9.0908	9.092	9.062	9.092	8.745	9.102	2,017,889	9.0133	3.03%
2025-07-07	0	8.900	8.880	8.900	8.800	8.950	936,300	8,279,344	8.8426	8.824	8.804	8.824	8.725	8.874	944,344	8.7673	-1.00%
2025-07-04	0	8.990	8.970	8.990	8.870	9.080	1,226,400	10,982,993	8.9555	8.913	8.894	8.913	8.794	9.003	1,236,937	8.8792	-0.77%
2025-07-03	0	9.060	9.030	9.060	8.800	9.140	1,665,300	14,980,939	8.9959	8.983	8.953	8.983	8.725	9.062	1,679,608	8.9193	1.12%
2025-07-02	0	8.960	8.920	8.960	8.750	9.050	2,302,950	20,507,316	8.9048	8.884	8.844	8.884	8.675	8.973	2,322,736	8.8289	0.67%
2025-06-30	0	8.900	8.890	8.900	8.790	9.060	1,830,150	16,277,365	8.8940	8.824	8.814	8.824	8.715	8.983	1,845,874	8.8182	1.02%
2025-06-27	0	8.810	8.810	8.820	8.690	9.180	3,300,076	29,273,660	8.8706	8.735	8.735	8.745	8.616	9.102	3,328,429	8.7950	-1.01%
2025-06-26	0	8.900	8.890	8.900	8.610	9.150	4,606,648	41,069,874	8.9153	8.824	8.814	8.824	8.537	9.072	4,646,227	8.8394	1.83%
2025-06-25	0	8.740	8.740	8.760	8.480	8.850	2,836,100	24,510,149	8.6422	8.666	8.666	8.685	8.408	8.775	2,860,467	8.5686	1.51%
2025-06-24	0	8.610	8.610	8.620	8.340	8.640	1,745,985	14,922,610	8.5468	8.537	8.537	8.547	8.269	8.566	1,760,986	8.4740	3.36%
2025-06-23	0	8.330	8.330	8.360	8.050	8.370	1,255,000	10,327,357	8.2290	8.259	8.259	8.289	7.981	8.299	1,265,783	8.1589	2.84%
2025-06-20	0	8.100	8.100	8.220	8.100	8.340	1,730,660	14,097,250	8.1456	8.031	8.031	8.150	8.031	8.269	1,745,529	8.0762	-1.94%
2025-06-19	0	8.260	8.240	8.260	8.070	8.400	1,714,600	14,113,703	8.2315	8.190	8.170	8.190	8.001	8.328	1,729,331	8.1614	-1.20%
2025-06-18	0	8.360	8.350	8.360	8.260	8.500	946,300	7,890,959	8.3387	8.289	8.279	8.289	8.190	8.428	954,430	8.2677	-1.42%
2025-06-17	0	8.480	8.450	8.480	8.310	8.480	1,278,305	10,762,495	8.4193	8.408	8.378	8.408	8.239	8.408	1,289,288	8.3476	1.56%
2025-06-16	0	8.350	8.340	8.360	8.170	8.410	894,000	7,472,675	8.3587	8.279	8.269	8.289	8.100	8.338	901,681	8.2875	1.21%
2025-06-13	0	8.250	8.240	8.250	8.130	8.500	1,669,600	13,779,302	8.2531	8.180	8.170	8.180	8.061	8.428	1,683,945	8.1828	-2.60%
2025-06-12	0	8.470	8.460	8.470	8.370	8.540	915,500	7,770,409	8.4876	8.398	8.388	8.398	8.299	8.467	923,366	8.4153	-0.59%
2025-06-11	0	8.520	8.500	8.520	8.390	8.590	1,440,000	12,254,000	8.5097	8.447	8.428	8.447	8.319	8.517	1,452,372	8.4372	1.55%
2025-06-10	0	8.390	8.370	8.390	8.210	8.470	1,511,300	12,660,619	8.3773	8.319	8.299	8.319	8.140	8.398	1,524,285	8.3059	0.24%
2025-06-09	0	8.370	8.370	8.380	8.200	8.450	2,501,649	20,898,350	8.3538	8.299	8.299	8.309	8.130	8.378	2,523,142	8.2827	2.32%
2025-06-06	0	8.180	8.160	8.180	8.100	8.280	1,306,700	10,686,907	8.1785	8.110	8.090	8.110	8.031	8.209	1,317,927	8.1089	-0.12%
2025-06-05	0	8.190	8.170	8.190	8.040	8.260	908,100	7,415,010	8.1654	8.120	8.100	8.120	7.972	8.190	915,902	8.0959	0.61%
2025-06-04	0	8.140	8.120	8.140	7.830	8.200	3,187,748	25,795,648	8.0921	8.071	8.051	8.071	7.763	8.130	3,215,136	8.0232	2.13%
2025-06-03	0	7.970	7.950	7.970	7.790	8.020	2,578,156	20,341,291	7.8899	7.902	7.882	7.902	7.724	7.952	2,600,307	7.8227	1.14%
2025-06-02	0	7.880	7.850	7.880	7.520	7.880	498,300	3,840,293	7.7068	7.813	7.783	7.813	7.456	7.813	502,581	7.6411	-0.13%
2025-05-30	0	7.890	7.890	7.900	7.870	8.250	3,160,400	25,028,768	7.9195	7.823	7.823	7.833	7.803	8.180	3,187,553	7.8520	-4.01%
2025-05-29	0	8.220	8.200	8.220	8.010	8.220	1,842,700	15,031,030	8.1571	8.150	8.130	8.150	7.942	8.150	1,858,532	8.0876	2.62%
2025-05-28	0	8.010	7.980	8.010	7.930	8.240	1,305,900	10,477,950	8.0235	7.942	7.912	7.942	7.862	8.170	1,317,120	7.9552	-0.87%
2025-05-27	0	8.080	8.070	8.080	7.910	8.110	1,629,100	13,095,007	8.0382	8.011	8.001	8.011	7.843	8.041	1,643,097	7.9697	1.38%
2025-05-26	0	7.970	7.930	7.970	7.780	8.030	1,453,500	11,530,898	7.9332	7.902	7.862	7.902	7.714	7.962	1,465,988	7.8656	1.66%
2025-05-23	0	7.840	7.820	7.840	7.780	7.960	1,684,800	13,263,290	7.8723	7.773	7.753	7.773	7.714	7.892	1,699,275	7.8053	-0.88%
2025-05-22	0	7.910	7.880	7.910	7.870	8.230	1,541,008	12,393,244	8.0423	7.843	7.813	7.843	7.803	8.160	1,554,248	7.9738	-3.18%
2025-05-21	0	8.170	8.150	8.170	8.100	8.200	686,540	5,594,640	8.1490	8.100	8.081	8.100	8.031	8.130	692,439	8.0796	0.86%
2025-05-20	0	8.100	8.100	8.120	8.010	8.150	957,100	7,736,425	8.0832	8.031	8.031	8.051	7.942	8.081	965,323	8.0143	-0.98%
2025-05-19	0	8.180	8.150	8.180	8.030	8.200	832,900	6,785,457	8.1468	8.110	8.081	8.110	7.962	8.130	840,056	8.0774	0.62%
2025-05-16	0	8.130	8.110	8.130	8.020	8.160	1,186,000	9,613,083	8.1055	8.061	8.041	8.061	7.952	8.090	1,196,190	8.0364	0.49%
2025-05-15	0	8.090	8.040	8.090	8.040	8.200	1,143,056	9,260,825	8.1018	8.021	7.972	8.021	7.972	8.130	1,152,877	8.0328	-0.86%
2025-05-14	0	8.160	8.140	8.160	8.060	8.220	1,331,300	10,810,143	8.1200	8.090	8.071	8.090	7.991	8.150	1,342,738	8.0508	0.74%
2025-05-13	0	8.100	8.060	8.100	8.060	8.380	1,896,900	15,465,164	8.1529	8.031	7.991	8.031	7.991	8.309	1,913,198	8.0834	-2.64%
2025-05-12	0	8.320	8.310	8.320	7.900	8.370	3,950,400	32,292,289	8.1744	8.249	8.239	8.249	7.833	8.299	3,984,341	8.1048	6.80%
2025-05-09	0	7.790	7.790	7.800	7.670	7.860	1,120,400	8,706,716	7.7711	7.724	7.724	7.734	7.605	7.793	1,130,026	7.7049	-0.26%
2025-05-08	0	7.810	7.780	7.810	7.760	7.950	987,100	7,718,403	7.8193	7.743	7.714	7.743	7.694	7.882	995,581	7.7527	-0.76%
2025-05-07	0	7.870	7.840	7.870	7.820	8.050	2,216,300	17,559,602	7.9229	7.803	7.773	7.803	7.753	7.981	2,235,342	7.8554	0.77%
2025-05-06	0	7.810	7.810	7.820	7.730	7.930	1,690,500	13,210,526	7.8146	7.743	7.743	7.753	7.664	7.862	1,705,024	7.7480	-0.26%
2025-05-02	0	7.830	7.820	7.830	7.700	7.880	535,300	4,190,437	7.8282	7.763	7.753	7.763	7.634	7.813	539,899	7.7615	1.16%
2025-04-30	0	7.740	7.740	7.750	7.540	7.740	1,715,500	13,141,880	7.6607	7.674	7.674	7.684	7.476	7.674	1,730,239	7.5954	2.25%
2025-04-29	0	7.570	7.550	7.570	7.450	7.730	4,017,430	30,336,940	7.5513	7.506	7.486	7.506	7.387	7.664	4,051,947	7.4870	-1.05%
2025-04-28	0	7.650	7.640	7.650	7.510	7.830	3,424,400	26,352,952	7.6956	7.585	7.575	7.585	7.446	7.763	3,453,821	7.6301	1.46%
2025-04-25	0	7.540	7.530	7.540	7.480	7.840	2,820,121	21,516,290	7.6296	7.476	7.466	7.476	7.416	7.773	2,844,351	7.5646	-0.53%
2025-04-24	0	7.580	7.560	7.580	7.480	7.740	1,384,291	10,502,090	7.5866	7.515	7.496	7.515	7.416	7.674	1,396,184	7.5220	-0.66%
2025-04-23	0	7.630	7.630	7.650	7.230	7.690	6,898,300	52,032,456	7.5428	7.565	7.565	7.585	7.168	7.624	6,957,568	7.4785	5.97%
2025-04-22	0	7.200	7.200	7.210	6.950	7.260	6,069,000	42,858,921	7.0619	7.139	7.139	7.149	6.891	7.198	6,121,143	7.0018	2.42%
2025-04-17	0	7.030	7.020	7.030	6.930	7.050	1,849,400	12,953,269	7.0040	6.970	6.960	6.970	6.871	6.990	1,865,290	6.9444	1.15%
2025-04-16	0	6.950	6.950	6.960	6.840	7.140	2,837,109	19,753,469	6.9625	6.891	6.891	6.901	6.782	7.079	2,861,485	6.9032	-3.61%
2025-04-15	0	7.210	7.200	7.210	7.120	7.380	1,853,900	13,338,302	7.1947	7.149	7.139	7.149	7.059	7.317	1,869,828	7.1334	-0.41%
2025-04-14	0	7.240	7.210	7.240	7.150	7.680	6,136,100	45,107,745	7.3512	7.178	7.149	7.178	7.089	7.615	6,188,820	7.2886	1.97%
2025-04-11	0	7.100	7.100	7.110	6.850	7.140	4,237,000	29,751,536	7.0218	7.040	7.040	7.049	6.792	7.079	4,273,403	6.9620	1.57%
2025-04-10	0	6.990	6.980	6.990	6.930	7.280	7,820,000	55,700,767	7.1229	6.930	6.921	6.930	6.871	7.218	7,887,187	7.0622	2.49%
2025-04-09	0	6.820	6.820	6.840	6.330	6.910	6,524,199	43,241,359	6.6278	6.762	6.762	6.782	6.276	6.851	6,580,253	6.5714	1.34%
2025-04-08	0	6.730	6.690	6.730	6.520	6.880	7,421,300	49,690,300	6.6956	6.673	6.633	6.673	6.464	6.821	7,485,062	6.6386	1.20%
2025-04-07	0	6.650	6.640	6.650	6.600	7.290	11,697,100	81,326,665	6.9527	6.593	6.583	6.593	6.544	7.228	11,797,598	6.8935	-17.29%
2025-04-03	0	8.040	8.010	8.040	7.870	8.250	5,778,000	46,386,849	8.0282	7.972	7.942	7.972	7.803	8.180	5,827,643	7.9598	-3.60%
2025-04-02	0	8.340	8.340	8.350	8.270	8.480	4,386,800	36,575,975	8.3377	8.269	8.269	8.279	8.200	8.408	4,424,490	8.2667	-1.30%
2025-04-01	0	8.450	8.430	8.450	8.190	8.550	4,614,771	38,642,458	8.3736	8.378	8.358	8.378	8.120	8.477	4,654,420	8.3023	2.05%
2025-03-31	0	8.280	8.270	8.280	8.210	9.250	10,687,900	89,755,941	8.3979	8.209	8.200	8.209	8.140	9.171	10,779,727	8.3264	-10.49%
2025-03-28	0	9.250	9.230	9.250	8.660	9.310	10,965,099	98,543,401	8.9870	9.171	9.151	9.171	8.586	9.231	11,059,308	8.9104	-0.11%
2025-03-27	0	9.260	9.250	9.260	9.060	9.350	3,496,100	32,235,114	9.2203	9.181	9.171	9.181	8.983	9.270	3,526,137	9.1418	1.98%
2025-03-26	0	9.080	9.080	9.090	8.940	9.160	1,845,600	16,736,574	9.0684	9.003	9.003	9.013	8.864	9.082	1,861,457	8.9911	1.91%
2025-03-25	0	8.910	8.900	8.910	8.890	9.010	1,435,700	12,836,194	8.9407	8.834	8.824	8.834	8.814	8.933	1,448,035	8.8646	-1.33%
2025-03-24	0	9.030	9.010	9.030	8.790	9.040	2,370,800	21,158,928	8.9248	8.953	8.933	8.953	8.715	8.963	2,391,169	8.8488	2.85%
2025-03-21	0	8.780	8.780	8.800	8.760	9.230	6,623,973	58,759,229	8.8707	8.705	8.705	8.725	8.685	9.151	6,680,884	8.7951	-4.46%
2025-03-20	0	9.190	9.180	9.190	9.100	9.390	2,916,200	26,996,284	9.2573	9.112	9.102	9.112	9.022	9.310	2,941,255	9.1785	-1.92%
2025-03-19	0	9.370	9.340	9.370	9.050	9.390	3,595,600	33,272,822	9.2538	9.290	9.260	9.290	8.973	9.310	3,626,492	9.1749	1.74%
2025-03-18	0	9.210	9.200	9.210	9.000	9.210	4,025,000	36,762,000	9.1334	9.132	9.122	9.132	8.923	9.132	4,059,582	9.0556	3.14%
2025-03-17	0	8.930	8.910	8.930	8.790	8.970	3,439,800	30,476,664	8.8600	8.854	8.834	8.854	8.715	8.894	3,469,354	8.7845	0.68%
2025-03-14	0	8.870	8.860	8.870	8.670	8.960	2,936,700	25,967,151	8.8423	8.794	8.785	8.794	8.596	8.884	2,961,931	8.7670	0.23%
2025-03-13	0	8.850	8.840	8.850	8.600	9.170	5,293,300	46,558,754	8.7958	8.775	8.765	8.775	8.527	9.092	5,338,778	8.7209	-2.53%
2025-03-12	0	9.080	9.060	9.080	8.980	9.440	3,764,700	34,427,040	9.1447	9.003	8.983	9.003	8.904	9.360	3,797,045	9.0668	-2.37%
2025-03-11	0	9.300	9.290	9.300	9.040	9.340	2,195,300	20,233,769	9.2169	9.221	9.211	9.221	8.963	9.260	2,214,161	9.1383	-0.21%
2025-03-10	0	9.320	9.270	9.320	9.070	9.440	3,750,700	34,630,504	9.2331	9.241	9.191	9.241	8.993	9.360	3,782,925	9.1544	-0.43%
2025-03-07	0	9.360	9.330	9.360	9.180	9.730	6,723,300	63,420,573	9.4330	9.280	9.251	9.280	9.102	9.647	6,781,065	9.3526	-0.11%
2025-03-06	0	9.370	9.360	9.370	9.160	9.420	5,320,600	49,632,341	9.3283	9.290	9.280	9.290	9.082	9.340	5,366,313	9.2489	5.04%
2025-03-05	0	8.920	8.920	8.930	8.710	8.970	4,969,700	43,952,354	8.8441	8.844	8.844	8.854	8.636	8.894	5,012,398	8.7687	2.65%
2025-03-04	0	8.690	8.680	8.690	8.400	8.770	3,751,800	32,368,835	8.6275	8.616	8.606	8.616	8.328	8.695	3,784,034	8.5541	0.12%
2025-03-03	0	8.680	8.670	8.680	8.590	9.010	12,668,902	111,344,564	8.7888	8.606	8.596	8.606	8.517	8.933	12,777,749	8.7139	-6.06%
2025-02-28	0	9.240	9.240	9.250	9.160	9.990	7,199,200	67,833,409	9.4224	9.161	9.161	9.171	9.082	9.905	7,261,053	9.3421	-6.29%
2025-02-27	0	9.860	9.850	9.860	9.500	10.30	11,065,554	108,506,074	9.8058	9.776	9.766	9.776	9.419	10.21	11,160,626	9.7222	-1.79%
2025-02-26	0	10.04	10.02	10.04	9.940	10.48	11,851,400	119,792,906	10.108	9.954	9.935	9.954	9.855	10.39	11,953,224	10.022	-1.76%
2025-02-25	0	10.22	10.20	10.22	10.10	10.96	18,350,000	190,324,715	10.372	10.13	10.11	10.13	10.01	10.87	18,507,658	10.284	-9.72%
2025-02-24	0	11.32	11.30	11.32	9.410	11.68	36,619,259	400,156,240	10.927	11.22	11.20	11.22	9.330	11.58	36,933,881	10.834	18.53%
2025-02-21	0	9.550	9.540	9.550	8.730	9.580	8,440,600	78,158,960	9.2599	9.469	9.459	9.469	8.656	9.498	8,513,119	9.1810	8.65%
2025-02-20	0	8.790	8.780	8.790	8.650	9.140	5,976,800	53,168,483	8.8958	8.715	8.705	8.715	8.576	9.062	6,028,151	8.8200	0.34%
2025-02-19	0	8.760	8.750	8.760	8.640	8.820	1,930,600	16,860,554	8.7333	8.685	8.675	8.685	8.566	8.745	1,947,187	8.6589	-0.79%
2025-02-18	0	8.830	8.800	8.830	8.620	8.910	2,260,419	19,836,093	8.7754	8.755	8.725	8.755	8.547	8.834	2,279,840	8.7007	0.80%
2025-02-17	0	8.760	8.750	8.760	8.560	9.080	3,723,800	32,892,157	8.8330	8.685	8.675	8.685	8.487	9.003	3,755,794	8.7577	0.00%
2025-02-14	0	8.760	8.710	8.760	8.330	8.780	4,551,100	39,053,472	8.5811	8.685	8.636	8.685	8.259	8.705	4,590,202	8.5080	6.18%
2025-02-13	0	8.250	8.210	8.250	8.150	8.640	5,432,100	45,486,594	8.3737	8.180	8.140	8.180	8.081	8.566	5,478,771	8.3023	-4.51%
2025-02-12	0	8.640	8.590	8.640	8.290	8.670	3,633,266	31,118,560	8.5649	8.566	8.517	8.566	8.219	8.596	3,664,482	8.4919	4.22%
2025-02-11	0	8.290	8.250	8.290	8.190	8.850	6,752,400	56,643,742	8.3887	8.219	8.180	8.219	8.120	8.775	6,810,415	8.3172	-5.15%
2025-02-10	0	8.740	8.690	8.740	8.670	8.880	3,001,884	26,356,845	8.7801	8.666	8.616	8.666	8.596	8.804	3,027,675	8.7053	0.00%
2025-02-07	0	8.740	8.730	8.740	8.130	8.800	11,894,000	102,475,596	8.6157	8.666	8.656	8.666	8.061	8.725	11,996,190	8.5423	7.24%
2025-02-06	0	8.150	8.140	8.150	7.970	8.180	3,913,065	31,670,549	8.0935	8.081	8.071	8.081	7.902	8.110	3,946,685	8.0246	2.13%
2025-02-05	0	7.980	7.960	7.980	7.550	8.030	4,765,100	37,799,104	7.9325	7.912	7.892	7.912	7.486	7.962	4,806,040	7.8649	2.70%
2025-02-04	0	7.770	7.760	7.770	7.490	7.880	1,364,000	10,524,500	7.7159	7.704	7.694	7.704	7.426	7.813	1,375,719	7.6502	3.19%
2025-02-03	0	7.530	7.470	7.530	7.020	7.530	967,100	7,101,874	7.3435	7.466	7.406	7.466	6.960	7.466	975,409	7.2809	2.45%
2025-01-28	0	7.350	7.310	7.350	7.220	7.530	154,400	1,125,133	7.2871	7.287	7.248	7.287	7.158	7.466	155,727	7.2251	-0.27%
2025-01-27	0	7.370	7.350	7.370	7.300	7.470	1,861,500	13,727,850	7.3746	7.307	7.287	7.307	7.238	7.406	1,877,493	7.3118	-0.54%
2025-01-24	0	7.410	7.400	7.410	7.260	7.420	1,475,300	10,871,001	7.3687	7.347	7.337	7.347	7.198	7.357	1,487,975	7.3059	2.49%
2025-01-23	0	7.230	7.210	7.230	7.120	7.360	1,063,307	7,736,265	7.2757	7.168	7.149	7.168	7.059	7.297	1,072,443	7.2137	1.54%
2025-01-22	0	7.120	7.080	7.120	7.030	7.320	1,289,400	9,162,137	7.1057	7.059	7.020	7.059	6.970	7.258	1,300,478	7.0452	-2.60%
2025-01-21	0	7.310	7.280	7.310	7.230	7.400	1,065,900	7,769,697	7.2893	7.248	7.218	7.248	7.168	7.337	1,075,058	7.2272	0.69%
2025-01-20	0	7.260	7.220	7.260	7.200	7.440	1,181,100	8,631,623	7.3081	7.198	7.158	7.198	7.139	7.377	1,191,248	7.2459	1.68%
2025-01-17	0	7.140	7.130	7.140	7.030	7.190	958,000	6,843,915	7.1440	7.079	7.069	7.079	6.970	7.129	966,231	7.0831	0.85%
2025-01-16	0	7.080	7.070	7.080	6.990	7.390	3,784,400	27,072,355	7.1537	7.020	7.010	7.020	6.930	7.327	3,816,914	7.0927	-2.21%
2025-01-15	0	7.240	7.220	7.240	7.120	7.330	1,009,200	7,299,523	7.2330	7.178	7.158	7.178	7.059	7.268	1,017,871	7.1714	0.70%
2025-01-14	0	7.190	7.190	7.210	7.010	7.280	896,300	6,423,124	7.1663	7.129	7.129	7.149	6.950	7.218	904,001	7.1052	2.28%
2025-01-13	0	7.030	7.000	7.040	6.940	7.050	920,800	6,442,475	6.9966	6.970	6.940	6.980	6.881	6.990	928,711	6.9370	-0.99%
2025-01-10	0	7.100	7.100	7.110	7.050	7.300	1,163,200	8,304,178	7.1391	7.040	7.040	7.049	6.990	7.238	1,173,194	7.0783	-2.87%
2025-01-09	0	7.310	7.280	7.310	7.210	7.430	732,700	5,378,390	7.3405	7.248	7.218	7.248	7.149	7.367	738,995	7.2780	0.41%
2025-01-08	0	7.280	7.250	7.280	7.150	7.500	1,959,700	14,179,714	7.2357	7.218	7.188	7.218	7.089	7.436	1,976,537	7.1740	-2.67%
2025-01-07	0	7.480	7.480	7.520	7.310	7.640	1,320,725	9,828,203	7.4415	7.416	7.416	7.456	7.248	7.575	1,332,072	7.3781	-2.09%
2025-01-06	0	7.640	7.620	7.640	7.560	7.850	1,201,800	9,245,047	7.6927	7.575	7.555	7.575	7.496	7.783	1,212,126	7.6271	1.06%
2025-01-03	0	7.560	7.560	7.580	7.410	7.750	2,738,500	20,673,307	7.5491	7.496	7.496	7.515	7.347	7.684	2,762,028	7.4848	0.40%
2025-01-02	0	7.530	7.490	7.530	7.450	7.950	2,558,800	19,666,764	7.6859	7.466	7.426	7.466	7.387	7.882	2,580,784	7.6205	-5.40%
2024-12-31	0	7.960	7.950	7.960	7.950	8.120	895,800	7,187,385	8.0234	7.892	7.882	7.892	7.882	8.051	903,496	7.9551	-0.50%
2024-12-30	0	8.000	8.000	8.010	7.960	8.510	5,216,300	42,291,823	8.1076	7.932	7.932	7.942	7.892	8.438	5,261,117	8.0386	-5.88%
2024-12-27	0	8.500	8.460	8.500	7.690	8.550	10,359,400	85,766,187	8.2791	8.428	8.388	8.428	7.624	8.477	10,448,405	8.2085	10.68%
2024-12-24	0	7.680	7.650	7.680	7.630	7.830	887,500	6,876,086	7.7477	7.615	7.585	7.615	7.565	7.763	895,125	7.6817	0.66%
2024-12-23	0	7.630	7.630	7.650	7.620	7.780	688,600	5,291,496	7.6844	7.565	7.565	7.585	7.555	7.714	694,516	7.6190	-0.39%
2024-12-20	0	7.660	7.660	7.730	7.640	7.770	1,585,000	12,199,708	7.6970	7.595	7.595	7.664	7.575	7.704	1,598,618	7.6314	0.52%
2024-12-19	0	7.620	7.620	7.630	7.600	7.730	1,228,800	9,404,544	7.6534	7.555	7.555	7.565	7.535	7.664	1,239,357	7.5882	-1.68%
2024-12-18	0	7.750	7.720	7.750	7.560	7.800	1,802,900	13,919,560	7.7207	7.684	7.654	7.684	7.496	7.734	1,818,390	7.6549	2.38%
2024-12-17	0	7.570	7.570	7.600	7.440	7.680	1,067,500	8,086,588	7.5753	7.506	7.506	7.535	7.377	7.615	1,076,672	7.5107	0.13%
2024-12-16	0	7.560	7.550	7.560	7.470	7.740	1,271,700	9,629,464	7.5721	7.496	7.486	7.496	7.406	7.674	1,282,626	7.5076	-0.79%
2024-12-13	0	7.620	7.620	7.630	7.600	7.800	1,964,800	15,034,563	7.6520	7.555	7.555	7.565	7.535	7.734	1,981,681	7.5868	-1.93%
2024-12-12	0	7.770	7.770	7.800	7.640	7.860	1,399,800	10,886,690	7.7773	7.704	7.704	7.734	7.575	7.793	1,411,827	7.7111	1.30%
2024-12-11	0	7.670	7.650	7.670	7.540	7.750	1,229,800	9,427,028	7.6655	7.605	7.585	7.605	7.476	7.684	1,240,366	7.6002	2.40%
2024-12-10	0	7.490	7.490	7.500	7.450	7.970	6,336,800	48,630,363	7.6743	7.426	7.426	7.436	7.387	7.902	6,391,244	7.6089	-2.22%
2024-12-09	0	7.660	7.660	7.670	7.350	7.680	1,642,800	12,326,092	7.5031	7.595	7.595	7.605	7.287	7.615	1,656,914	7.4392	3.23%
2024-12-06	0	7.420	7.390	7.420	7.250	7.460	1,639,900	12,119,933	7.3907	7.357	7.327	7.357	7.188	7.396	1,653,990	7.3277	2.06%
2024-12-05	0	7.270	7.260	7.270	7.210	7.390	1,537,600	11,211,351	7.2915	7.208	7.198	7.208	7.149	7.327	1,550,811	7.2293	-2.15%
2024-12-04	0	7.430	7.380	7.430	7.310	7.500	1,698,200	12,577,471	7.4064	7.367	7.317	7.367	7.248	7.436	1,712,790	7.3433	0.00%
2024-12-03	0	7.430	7.430	7.440	7.260	7.490	1,510,800	11,191,730	7.4078	7.367	7.367	7.377	7.198	7.426	1,523,780	7.3447	2.48%
2024-12-02	0	7.250	7.240	7.250	7.150	7.340	1,536,700	11,096,939	7.2213	7.188	7.178	7.188	7.089	7.277	1,549,903	7.1598	-0.14%
2024-11-29	0	7.260	7.260	7.270	7.060	7.320	1,434,500	10,372,064	7.2304	7.198	7.198	7.208	7.000	7.258	1,446,825	7.1688	1.82%
2024-11-28	0	7.130	7.120	7.130	7.020	7.260	1,927,600	13,617,286	7.0644	7.069	7.059	7.069	6.960	7.198	1,944,161	7.0042	-1.79%
2024-11-27	0	7.260	7.220	7.260	6.940	7.280	1,764,500	12,579,043	7.1290	7.198	7.158	7.198	6.881	7.218	1,779,660	7.0682	3.57%
2024-11-26	0	7.010	6.980	7.010	6.860	7.140	2,212,800	15,409,759	6.9639	6.950	6.921	6.950	6.802	7.079	2,231,812	6.9046	-1.41%
2024-11-25	0	7.110	7.020	7.110	6.960	7.130	3,643,200	25,750,760	7.0682	7.049	6.960	7.049	6.901	7.069	3,674,501	7.0080	2.45%
2024-11-22	0	6.940	6.920	6.940	6.830	7.380	5,430,600	38,053,879	7.0073	6.881	6.861	6.881	6.772	7.317	5,477,258	6.9476	-4.80%
2024-11-21	0	7.290	7.290	7.300	7.250	7.590	1,708,800	12,617,396	7.3838	7.228	7.228	7.238	7.188	7.525	1,723,482	7.3209	-3.44%
2024-11-20	0	7.550	7.520	7.550	7.380	7.670	3,214,552	24,241,059	7.5410	7.486	7.456	7.486	7.317	7.605	3,242,170	7.4768	2.30%
2024-11-19	0	7.380	7.360	7.380	7.050	7.390	6,243,000	45,096,311	7.2235	7.317	7.297	7.317	6.990	7.327	6,296,638	7.1620	2.79%
2024-11-18	0	7.180	7.170	7.180	7.150	7.390	3,438,800	24,930,218	7.2497	7.119	7.109	7.119	7.089	7.327	3,468,345	7.1879	-1.51%
2024-11-15	0	7.290	7.270	7.290	7.250	7.770	3,497,200	26,087,279	7.4595	7.228	7.208	7.228	7.188	7.704	3,527,247	7.3959	-3.95%
2024-11-14	0	7.590	7.580	7.590	7.560	7.880	1,829,400	14,083,624	7.6985	7.525	7.515	7.525	7.496	7.813	1,845,118	7.6329	-2.44%
2024-11-13	0	7.780	7.780	7.790	7.600	7.880	2,043,000	15,748,234	7.7084	7.714	7.714	7.724	7.535	7.813	2,060,553	7.6427	-0.51%
2024-11-12	0	7.820	7.780	7.820	7.760	8.240	2,410,900	19,104,185	7.9241	7.753	7.714	7.753	7.694	8.170	2,431,614	7.8566	-3.93%
2024-11-11	0	8.140	8.130	8.140	7.680	8.220	2,885,500	23,102,148	8.0063	8.071	8.061	8.071	7.615	8.150	2,910,291	7.9381	3.56%
2024-11-08	0	7.860	7.860	7.880	7.840	8.160	2,566,900	20,403,777	7.9488	7.793	7.793	7.813	7.773	8.090	2,588,954	7.8811	-0.88%
2024-11-07	0	7.930	7.920	7.930	7.620	7.930	2,049,700	16,040,500	7.8258	7.862	7.853	7.862	7.555	7.862	2,067,310	7.7591	1.15%
2024-11-06	0	7.840	7.840	7.850	7.570	8.000	1,534,000	12,034,683	7.8453	7.773	7.773	7.783	7.506	7.932	1,547,180	7.7785	-1.51%
2024-11-05	0	7.960	7.950	7.960	7.600	7.960	2,339,548	18,391,926	7.8613	7.892	7.882	7.892	7.535	7.892	2,359,649	7.7943	3.92%
2024-11-04	0	7.660	7.610	7.660	7.600	7.810	1,600,500	12,297,005	7.6832	7.595	7.545	7.595	7.535	7.743	1,614,251	7.6178	-1.03%
2024-11-01	0	7.740	7.730	7.740	7.650	7.840	2,656,100	20,585,328	7.7502	7.674	7.664	7.674	7.585	7.773	2,678,920	7.6842	1.18%
2024-10-31	0	7.650	7.650	7.670	7.620	7.810	3,716,449	28,632,426	7.7042	7.585	7.585	7.605	7.555	7.743	3,748,380	7.6386	-0.78%
2024-10-30	0	7.710	7.700	7.710	7.590	7.850	2,761,527	21,340,068	7.7276	7.644	7.634	7.644	7.525	7.783	2,785,253	7.6618	0.52%
2024-10-29	0	7.670	7.630	7.670	7.560	7.770	1,376,900	10,539,376	7.6544	7.605	7.565	7.605	7.496	7.704	1,388,730	7.5892	0.79%
2024-10-28	0	7.610	7.610	7.660	7.300	7.750	6,808,900	50,733,415	7.4510	7.545	7.545	7.595	7.238	7.684	6,867,400	7.3876	0.53%
2024-10-25	0	7.570	7.570	7.580	7.500	7.760	4,892,300	37,330,382	7.6304	7.506	7.506	7.515	7.436	7.694	4,934,333	7.5654	-0.79%
2024-10-24	0	7.630	7.610	7.630	7.530	7.890	2,092,900	15,992,409	7.6413	7.565	7.545	7.565	7.466	7.823	2,110,882	7.5762	-3.54%
2024-10-23	0	7.910	7.890	7.910	7.750	7.960	1,407,200	11,056,191	7.8569	7.843	7.823	7.843	7.684	7.892	1,419,290	7.7899	0.64%
2024-10-22	0	7.860	7.830	7.860	7.770	8.060	2,414,400	19,017,208	7.8766	7.793	7.763	7.793	7.704	7.991	2,435,144	7.8095	0.00%
2024-10-21	0	7.860	7.860	7.880	7.480	8.380	9,891,800	78,648,631	7.9509	7.793	7.793	7.813	7.416	8.309	9,976,787	7.8832	5.08%
2024-10-18	0	7.480	7.480	7.490	6.880	7.500	3,338,500	24,298,228	7.2782	7.416	7.416	7.426	6.821	7.436	3,367,183	7.2162	8.41%
2024-10-17	0	6.900	6.840	6.900	6.830	7.300	4,649,600	32,920,684	7.0803	6.841	6.782	6.841	6.772	7.238	4,689,548	7.0200	-3.09%
2024-10-16	0	7.120	7.100	7.120	6.980	7.230	4,280,100	30,468,927	7.1187	7.059	7.040	7.059	6.921	7.168	4,316,873	7.0581	1.71%
2024-10-15	0	7.000	6.990	7.000	6.950	7.550	2,697,600	19,392,015	7.1886	6.940	6.930	6.940	6.891	7.486	2,720,777	7.1274	-5.91%
2024-10-14	0	7.440	7.440	7.460	7.230	7.650	2,224,500	16,552,913	7.4412	7.377	7.377	7.396	7.168	7.585	2,243,612	7.3778	-2.87%
2024-10-10	0	7.660	7.630	7.660	7.490	7.950	2,621,732	20,226,629	7.7150	7.595	7.565	7.595	7.426	7.882	2,644,257	7.6493	2.00%
2024-10-09	0	7.510	7.510	7.530	7.300	8.230	8,384,800	64,871,635	7.7368	7.446	7.446	7.466	7.238	8.160	8,456,840	7.6709	-8.19%
2024-10-08	0	8.180	8.130	8.180	8.070	9.400	11,413,000	98,799,125	8.6567	8.110	8.061	8.110	8.001	9.320	11,511,057	8.5830	-12.89%
2024-10-07	0	9.390	9.320	9.390	8.950	9.470	2,755,602	25,535,377	9.2667	9.310	9.241	9.310	8.874	9.389	2,779,277	9.1878	5.39%
2024-10-04	0	8.910	8.910	8.920	8.200	8.910	2,205,900	18,791,873	8.5189	8.834	8.834	8.844	8.130	8.834	2,224,852	8.4463	7.61%
2024-10-03	0	8.280	8.240	8.280	7.860	8.550	2,543,500	20,850,498	8.1976	8.209	8.170	8.209	7.793	8.477	2,565,353	8.1277	-0.36%
2024-10-02	0	8.310	8.300	8.310	7.230	8.480	3,153,398	25,406,458	8.0569	8.239	8.229	8.239	7.168	8.408	3,180,491	7.9882	15.90%
2024-09-30	0	7.170	7.170	7.180	6.740	7.380	8,873,800	62,468,363	7.0396	7.109	7.109	7.119	6.683	7.317	8,950,041	6.9797	6.07%
2024-09-27	0	6.760	6.740	6.760	6.170	6.770	5,600,300	36,472,753	6.5126	6.702	6.683	6.702	6.117	6.712	5,648,416	6.4572	9.39%
2024-09-26	0	6.180	6.160	6.180	5.940	6.180	4,616,900	28,163,419	6.1001	6.127	6.108	6.127	5.889	6.127	4,656,567	6.0481	4.75%
2024-09-25	0	5.900	5.860	5.900	5.850	6.180	3,503,000	21,144,021	6.0360	5.850	5.810	5.850	5.800	6.127	3,533,097	5.9846	0.34%
2024-09-24	0	5.880	5.870	5.880	5.640	5.930	2,374,952	13,853,565	5.8332	5.830	5.820	5.830	5.592	5.879	2,395,357	5.7835	4.26%
2024-09-23	0	5.640	5.600	5.640	5.600	5.690	621,200	3,508,695	5.6483	5.592	5.552	5.592	5.552	5.642	626,537	5.6001	0.89%
2024-09-20	0	5.590	5.590	5.600	5.540	5.670	859,400	4,796,850	5.5816	5.542	5.542	5.552	5.493	5.622	866,784	5.5341	-0.18%
2024-09-19	0	5.600	5.570	5.600	5.530	5.630	1,192,100	6,648,820	5.5774	5.552	5.523	5.552	5.483	5.582	1,202,342	5.5299	-0.18%
2024-09-17	0	5.610	5.580	5.610	5.500	5.690	176,400	992,735	5.6277	5.562	5.532	5.562	5.453	5.642	177,916	5.5798	0.72%
2024-09-16	0	5.570	5.520	5.570	5.360	5.590	577,700	3,191,429	5.5244	5.523	5.473	5.523	5.314	5.542	582,663	5.4773	2.39%
2024-09-13	0	5.440	5.420	5.440	5.230	5.540	792,500	4,325,195	5.4577	5.394	5.374	5.394	5.185	5.493	799,309	5.4112	2.26%
2024-09-12	0	5.320	5.300	5.320	5.270	5.350	278,700	1,479,706	5.3093	5.275	5.255	5.275	5.225	5.304	281,095	5.2641	1.33%
2024-09-11	0	5.250	5.230	5.250	5.190	5.260	441,000	2,298,814	5.2127	5.205	5.185	5.205	5.146	5.215	444,789	5.1683	-0.76%
2024-09-10	0	5.290	5.280	5.290	5.220	5.320	493,800	2,600,301	5.2659	5.245	5.235	5.245	5.176	5.275	498,043	5.2210	-0.94%
2024-09-09	0	5.340	5.310	5.350	5.240	5.460	909,000	4,832,491	5.3163	5.295	5.265	5.304	5.195	5.413	916,810	5.2710	-2.91%
2024-09-05	0	5.500	5.490	5.500	5.490	5.590	553,800	3,059,131	5.5239	5.453	5.443	5.453	5.443	5.542	558,558	5.4768	-1.08%
2024-09-04	0	5.560	5.540	5.560	5.520	5.680	608,400	3,408,031	5.6016	5.513	5.493	5.513	5.473	5.632	613,627	5.5539	-2.28%
2024-09-03	0	5.690	5.670	5.690	5.490	5.720	852,000	4,803,479	5.6379	5.642	5.622	5.642	5.443	5.671	859,320	5.5899	2.34%
2024-09-02	0	5.560	5.560	5.590	5.480	5.710	1,382,400	7,751,805	5.6075	5.513	5.513	5.542	5.433	5.661	1,394,277	5.5597	0.00%
2024-08-30	0	5.560	5.550	5.560	5.450	5.660	1,589,200	8,882,543	5.5893	5.513	5.503	5.513	5.404	5.612	1,602,854	5.5417	1.46%
2024-08-29	0	5.480	5.430	5.480	5.310	5.480	735,100	3,977,689	5.4111	5.433	5.384	5.433	5.265	5.433	741,416	5.3650	2.05%
2024-08-28	0	5.370	5.370	5.390	5.270	5.450	718,400	3,862,242	5.3762	5.324	5.324	5.344	5.225	5.404	724,572	5.3304	-0.92%
2024-08-27	0	5.420	5.410	5.420	5.320	5.450	533,300	2,872,043	5.3854	5.374	5.364	5.374	5.275	5.404	537,882	5.3395	1.50%
2024-08-26	0	5.340	5.340	5.360	5.290	5.370	291,200	1,556,075	5.3437	5.295	5.295	5.314	5.245	5.324	293,702	5.2981	1.14%
2024-08-23	0	5.280	5.280	5.290	5.200	5.320	1,043,700	5,477,582	5.2482	5.235	5.235	5.245	5.156	5.275	1,052,667	5.2035	-2.04%
2024-08-22	0	5.390	5.360	5.390	5.250	5.390	514,700	2,733,061	5.3100	5.344	5.314	5.344	5.205	5.344	519,122	5.2648	1.89%
2024-08-21	0	5.290	5.260	5.290	5.230	5.360	669,300	3,535,655	5.2826	5.245	5.215	5.245	5.185	5.314	675,050	5.2376	-0.94%
2024-08-20	0	5.340	5.340	5.350	5.300	5.400	375,300	2,004,804	5.3419	5.295	5.295	5.304	5.255	5.354	378,524	5.2964	-0.93%
2024-08-19	0	5.390	5.340	5.390	5.320	5.510	1,197,300	6,450,132	5.3872	5.344	5.295	5.344	5.275	5.463	1,207,587	5.3413	1.13%
2024-08-16	0	5.330	5.330	5.350	5.330	5.540	1,574,600	8,519,456	5.4106	5.285	5.285	5.304	5.285	5.493	1,588,129	5.3645	-1.66%
2024-08-15	0	5.420	5.420	5.440	5.360	5.490	735,700	3,987,762	5.4204	5.374	5.374	5.394	5.314	5.443	742,021	5.3742	0.37%
2024-08-14	0	5.400	5.400	5.440	5.400	5.560	439,700	2,395,886	5.4489	5.354	5.354	5.394	5.354	5.513	443,478	5.4025	-2.70%
2024-08-13	0	5.550	5.530	5.550	5.490	5.580	230,200	1,273,528	5.5323	5.503	5.483	5.503	5.443	5.532	232,178	5.4851	0.18%
2024-08-12	0	5.540	5.540	5.550	5.520	5.670	498,100	2,781,946	5.5851	5.493	5.493	5.503	5.473	5.622	502,380	5.5375	-1.60%
2024-08-09	0	5.630	5.630	5.650	5.630	5.780	469,000	2,676,247	5.7063	5.582	5.582	5.602	5.582	5.731	473,030	5.6577	-0.18%
2024-08-08	0	5.640	5.640	5.650	5.630	5.730	268,300	1,523,903	5.6798	5.592	5.592	5.602	5.582	5.681	270,605	5.6315	-1.23%
2024-08-07	0	5.710	5.710	5.720	5.660	5.760	755,300	4,319,050	5.7183	5.661	5.661	5.671	5.612	5.711	761,789	5.6696	0.00%
2024-08-06	0	5.710	5.680	5.710	5.510	5.740	1,690,200	9,541,050	5.6449	5.661	5.632	5.661	5.463	5.691	1,704,722	5.5968	2.88%
2024-08-05	0	5.550	5.540	5.550	5.350	5.590	1,651,400	9,099,468	5.5102	5.503	5.493	5.503	5.304	5.542	1,665,588	5.4632	1.65%
2024-08-02	0	5.460	5.430	5.460	5.400	5.510	678,300	3,680,862	5.4266	5.413	5.384	5.413	5.354	5.463	684,128	5.3804	-1.27%
2024-08-01	0	5.530	5.530	5.540	5.470	5.600	299,100	1,655,847	5.5361	5.483	5.483	5.493	5.423	5.552	301,670	5.4889	-0.72%
2024-07-31	0	5.570	5.560	5.570	5.380	5.600	983,000	5,418,741	5.5125	5.523	5.513	5.523	5.334	5.552	991,446	5.4655	4.11%
2024-07-30	0	5.350	5.350	5.360	5.340	5.490	865,500	4,656,747	5.3804	5.304	5.304	5.314	5.295	5.443	872,936	5.3346	-2.55%
2024-07-29	0	5.490	5.490	5.510	5.460	5.550	872,900	4,804,885	5.5045	5.443	5.443	5.463	5.413	5.503	880,400	5.4576	-0.72%
2024-07-26	0	5.530	5.520	5.530	5.500	5.660	574,700	3,171,690	5.5189	5.483	5.473	5.483	5.453	5.612	579,638	5.4718	0.18%
2024-07-25	0	5.520	5.520	5.540	5.500	5.700	686,092	3,810,128	5.5534	5.473	5.473	5.493	5.453	5.651	691,987	5.5061	-1.78%
2024-07-24	0	5.620	5.620	5.630	5.600	5.740	622,070	3,515,465	5.6512	5.572	5.572	5.582	5.552	5.691	627,415	5.6031	-1.40%
2024-07-23	0	5.700	5.700	5.730	5.700	5.830	569,300	3,275,917	5.7543	5.651	5.651	5.681	5.651	5.780	574,191	5.7053	-1.72%
2024-07-22	0	5.800	5.800	5.850	5.680	5.880	893,130	5,162,254	5.7800	5.751	5.751	5.800	5.632	5.830	900,804	5.7307	-0.68%
2024-07-19	0	5.840	5.840	5.850	5.830	5.980	695,300	4,095,845	5.8908	5.790	5.790	5.800	5.780	5.929	701,274	5.8406	-2.50%
2024-07-18	0	5.990	5.990	6.020	5.940	6.070	567,100	3,413,181	6.0187	5.939	5.939	5.969	5.889	6.018	571,972	5.9674	-0.17%
2024-07-17	0	6.000	5.960	6.000	5.940	6.050	389,300	2,332,428	5.9913	5.949	5.909	5.949	5.889	5.998	392,645	5.9403	1.69%
2024-07-16	0	5.900	5.900	5.920	5.870	6.000	1,972,500	11,652,688	5.9076	5.850	5.850	5.870	5.820	5.949	1,989,447	5.8572	-1.99%
2024-07-15	0	6.020	6.020	6.030	6.010	6.260	879,700	5,318,302	6.0456	5.969	5.969	5.979	5.959	6.207	887,258	5.9941	-3.06%
2024-07-12	0	6.210	6.180	6.210	6.080	6.210	1,033,400	6,367,706	6.1619	6.157	6.127	6.157	6.028	6.157	1,042,279	6.1094	1.47%
2024-07-11	0	6.120	6.120	6.140	5.940	6.150	759,100	4,627,754	6.0964	6.068	6.068	6.088	5.889	6.098	765,622	6.0444	2.86%
2024-07-10	0	5.950	5.950	5.960	5.930	6.140	1,367,300	8,225,796	6.0161	5.899	5.899	5.909	5.879	6.088	1,379,047	5.9648	-2.30%
2024-07-09	0	6.090	6.050	6.090	6.010	6.160	793,300	4,819,609	6.0754	6.038	5.998	6.038	5.959	6.108	800,116	6.0236	0.50%
2024-07-08	0	6.060	6.040	6.060	5.990	6.200	1,025,800	6,196,305	6.0405	6.008	5.989	6.008	5.939	6.147	1,034,613	5.9890	-1.94%
2024-07-05	0	6.180	6.180	6.200	6.110	6.330	517,700	3,199,641	6.1805	6.127	6.127	6.147	6.058	6.276	522,148	6.1278	-1.12%
2024-07-04	0	6.250	6.230	6.250	6.120	6.320	1,196,100	7,461,303	6.2380	6.197	6.177	6.197	6.068	6.266	1,206,377	6.1849	2.80%
2024-07-03	0	6.080	6.080	6.090	5.890	6.150	1,568,200	9,552,255	6.0912	6.028	6.028	6.038	5.840	6.098	1,581,674	6.0393	2.70%
2024-07-02	0	5.920	5.910	5.920	5.900	6.070	1,080,500	6,427,377	5.9485	5.870	5.860	5.870	5.850	6.018	1,089,783	5.8978	0.68%
2024-06-28	0	5.880	5.880	5.900	5.880	6.060	1,129,500	6,740,708	5.9679	5.830	5.830	5.850	5.830	6.008	1,139,204	5.9170	-0.68%
2024-06-27	0	5.920	5.920	5.930	5.870	6.100	3,072,000	18,360,564	5.9767	5.870	5.870	5.879	5.820	6.048	3,098,394	5.9258	-1.50%
2024-06-26	0	6.010	6.010	6.020	5.990	6.140	5,468,300	32,928,275	6.0217	5.959	5.959	5.969	5.939	6.088	5,515,282	5.9704	-1.15%
2024-06-25	0	6.080	6.070	6.080	6.010	6.200	1,353,900	8,265,521	6.1050	6.028	6.018	6.028	5.959	6.147	1,365,532	6.0530	-0.33%
2024-06-24	0	6.100	6.080	6.100	6.020	6.150	1,362,100	8,277,696	6.0772	6.048	6.028	6.048	5.969	6.098	1,373,803	6.0254	-1.77%
2024-06-21	0	6.210	6.210	6.240	6.200	6.450	2,714,000	16,951,081	6.2458	6.157	6.157	6.187	6.147	6.395	2,737,318	6.1926	-3.72%
2024-06-20	0	6.450	6.450	6.470	6.370	6.580	1,455,700	9,405,822	6.4614	6.395	6.395	6.415	6.316	6.524	1,468,207	6.4063	-1.68%
2024-06-19	0	6.560	6.560	6.570	6.380	6.570	1,774,600	11,504,307	6.4828	6.504	6.504	6.514	6.326	6.514	1,789,847	6.4275	4.96%
2024-06-18	0	6.250	6.250	6.310	6.250	6.430	2,313,100	14,563,002	6.2959	6.197	6.197	6.256	6.197	6.375	2,332,973	6.2422	-1.88%
2024-06-17	0	6.370	6.350	6.370	6.330	6.450	623,400	3,978,484	6.3819	6.316	6.296	6.316	6.276	6.395	628,756	6.3275	-1.39%
2024-06-14	0	6.460	6.460	6.480	6.360	6.550	1,397,700	9,069,224	6.4887	6.405	6.405	6.425	6.306	6.494	1,409,709	6.4334	-0.31%
2024-06-13	0	6.480	6.450	6.480	6.400	6.500	559,800	3,615,280	6.4582	6.425	6.395	6.425	6.345	6.445	564,610	6.4031	1.41%
2024-06-12	0	6.390	6.360	6.390	6.300	6.440	741,100	4,714,215	6.3611	6.336	6.306	6.336	6.246	6.385	747,467	6.3069	-0.78%
2024-06-11	0	6.440	6.440	6.450	6.250	6.590	1,221,100	7,763,013	6.3574	6.385	6.385	6.395	6.197	6.534	1,231,591	6.3032	0.00%
2024-06-07	0	6.440	6.440	6.470	6.440	6.620	2,224,700	14,421,545	6.4825	6.385	6.385	6.415	6.385	6.564	2,243,814	6.4272	-2.13%
2024-06-06	0	6.580	6.580	6.590	6.510	6.820	1,681,500	11,148,937	6.6304	6.524	6.524	6.534	6.455	6.762	1,695,947	6.5739	-1.50%
2024-06-05	0	6.680	6.670	6.680	6.660	6.940	1,608,700	10,845,986	6.7421	6.623	6.613	6.623	6.603	6.881	1,622,521	6.6846	-2.62%
2024-06-04	0	6.860	6.860	6.870	6.760	6.950	1,377,000	9,458,254	6.8687	6.802	6.802	6.811	6.702	6.891	1,388,831	6.8102	1.33%
2024-06-03	0	6.770	6.770	6.780	6.720	6.890	1,489,100	10,133,757	6.8053	6.712	6.712	6.722	6.663	6.831	1,501,894	6.7473	-1.02%
2024-05-31	0	6.840	6.800	6.840	6.720	6.940	3,283,500	22,400,946	6.8223	6.782	6.742	6.782	6.663	6.881	3,311,711	6.7642	1.03%
2024-05-30	0	6.770	6.770	6.800	6.760	6.920	2,653,000	18,141,828	6.8382	6.712	6.712	6.742	6.702	6.861	2,675,794	6.7800	-1.46%
2024-05-29	0	6.870	6.830	6.870	6.820	7.000	1,629,500	11,237,381	6.8962	6.811	6.772	6.811	6.762	6.940	1,643,500	6.8375	-0.87%
2024-05-28	0	6.930	6.900	6.930	6.870	7.070	2,570,200	17,926,993	6.9749	6.871	6.841	6.871	6.811	7.010	2,592,282	6.9155	-1.28%
2024-05-27	0	7.020	7.000	7.020	6.230	7.030	7,101,600	47,990,362	6.7577	6.960	6.940	6.960	6.177	6.970	7,162,615	6.7001	13.23%
2024-05-24	0	6.200	6.200	6.230	6.190	6.530	1,951,500	12,315,629	6.3109	6.147	6.147	6.177	6.137	6.474	1,968,267	6.2571	-5.05%
2024-05-23	0	6.530	6.530	6.570	6.520	6.770	2,441,000	16,165,965	6.6227	6.474	6.474	6.514	6.464	6.712	2,461,972	6.5663	-3.12%
2024-05-22	0	6.740	6.740	6.770	6.150	6.830	5,755,700	38,444,427	6.6794	6.683	6.683	6.712	6.098	6.772	5,805,151	6.6225	10.67%
2024-05-21	0	6.090	6.090	6.110	6.050	6.330	1,468,800	9,014,284	6.1372	6.038	6.038	6.058	5.998	6.276	1,481,419	6.0849	-3.64%
2024-05-20	0	6.320	6.280	6.320	6.250	6.370	1,180,300	7,467,125	6.3265	6.266	6.227	6.266	6.197	6.316	1,190,441	6.2726	0.32%
2024-05-17	0	6.300	6.280	6.300	6.140	6.320	1,528,900	9,558,105	6.2516	6.246	6.227	6.246	6.088	6.266	1,542,036	6.1984	1.61%
2024-05-16	0	6.200	6.190	6.200	6.060	6.230	1,907,400	11,773,455	6.1725	6.147	6.137	6.147	6.008	6.177	1,923,788	6.1199	2.99%
2024-05-14	0	6.020	6.020	6.030	6.000	6.150	1,321,856	8,025,117	6.0711	5.969	5.969	5.979	5.949	6.098	1,333,213	6.0194	-0.17%
2024-05-13	0	6.030	6.010	6.030	5.860	6.030	1,386,300	8,263,673	5.9610	5.979	5.959	5.979	5.810	5.979	1,398,211	5.9102	1.34%
2024-05-10	0	5.950	5.930	5.950	5.820	5.950	2,229,100	13,154,433	5.9012	5.899	5.879	5.899	5.770	5.899	2,248,252	5.8510	1.71%
2024-05-09	0	5.850	5.850	5.860	5.730	5.890	3,023,100	17,589,814	5.8185	5.800	5.800	5.810	5.681	5.840	3,049,074	5.7689	3.91%
2024-05-08	0	5.630	5.620	5.630	5.590	5.770	1,302,400	7,414,011	5.6926	5.582	5.572	5.582	5.542	5.721	1,313,590	5.6441	-1.75%
2024-05-07	0	5.730	5.720	5.730	5.720	5.820	895,400	5,157,314	5.7598	5.681	5.671	5.681	5.671	5.770	903,093	5.7107	-0.17%
2024-05-06	0	5.740	5.730	5.740	5.700	5.790	1,103,700	6,344,953	5.7488	5.691	5.681	5.691	5.651	5.741	1,113,183	5.6998	0.17%
2024-05-03	0	5.730	5.710	5.730	5.670	5.830	798,700	4,575,423	5.7286	5.681	5.661	5.681	5.622	5.780	805,562	5.6798	1.06%
2024-05-02	0	5.670	5.670	5.680	5.470	5.700	1,290,400	7,239,825	5.6105	5.622	5.622	5.632	5.423	5.651	1,301,487	5.5627	2.16%
2024-04-30	0	5.550	5.540	5.550	5.500	5.690	1,634,300	9,058,679	5.5428	5.503	5.493	5.503	5.453	5.642	1,648,341	5.4956	-1.77%
2024-04-29	0	5.650	5.620	5.650	5.560	5.690	1,238,700	6,987,645	5.6411	5.602	5.572	5.602	5.513	5.642	1,249,343	5.5931	1.62%
2024-04-26	0	5.560	5.550	5.560	5.340	5.560	1,556,200	8,560,329	5.5008	5.513	5.503	5.513	5.295	5.513	1,569,570	5.4539	3.54%
2024-04-25	0	5.370	5.330	5.370	5.270	5.440	1,482,200	7,959,270	5.3699	5.324	5.285	5.324	5.225	5.394	1,494,935	5.3242	0.94%
2024-04-24	0	5.320	5.320	5.340	5.180	5.380	2,182,400	11,601,010	5.3157	5.275	5.275	5.295	5.136	5.334	2,201,151	5.2704	2.90%
2024-04-23	0	5.170	5.140	5.170	5.130	5.220	949,400	4,905,888	5.1674	5.126	5.096	5.126	5.086	5.176	957,557	5.1233	0.58%
2024-04-22	0	5.140	5.130	5.140	5.130	5.250	1,140,661	5,893,562	5.1668	5.096	5.086	5.096	5.086	5.205	1,150,461	5.1228	-0.19%
2024-04-19	0	5.150	5.140	5.150	5.130	5.280	1,070,900	5,542,304	5.1754	5.106	5.096	5.106	5.086	5.235	1,080,101	5.1313	-2.65%
2024-04-18	0	5.290	5.260	5.290	5.240	5.390	1,253,900	6,672,569	5.3215	5.245	5.215	5.245	5.195	5.344	1,264,673	5.2761	-0.38%
2024-04-17	0	5.310	5.300	5.310	5.210	5.540	1,551,039	8,209,715	5.2930	5.265	5.255	5.265	5.166	5.493	1,564,365	5.2480	0.38%
2024-04-16	0	5.290	5.270	5.290	5.200	5.320	2,320,000	12,192,807	5.2555	5.245	5.225	5.245	5.156	5.275	2,339,933	5.2108	-1.49%
2024-04-15	0	5.370	5.360	5.370	5.200	5.390	1,238,600	6,607,291	5.3345	5.324	5.314	5.324	5.156	5.344	1,249,242	5.2890	1.32%
2024-04-12	0	5.300	5.290	5.300	5.220	5.420	2,364,200	12,565,566	5.3149	5.255	5.245	5.255	5.176	5.374	2,384,513	5.2697	-2.03%
2024-04-11	0	5.410	5.410	5.430	5.390	5.490	1,734,239	9,438,853	5.4426	5.364	5.364	5.384	5.344	5.443	1,749,139	5.3963	-1.64%
2024-04-10	0	5.500	5.500	5.510	5.440	5.630	2,453,800	13,508,482	5.5051	5.453	5.453	5.463	5.394	5.582	2,474,882	5.4582	-0.36%
2024-04-09	0	5.520	5.510	5.520	5.490	5.640	2,887,493	16,000,098	5.5412	5.473	5.463	5.473	5.443	5.592	2,912,301	5.4940	-0.72%
2024-04-08	0	5.560	5.550	5.560	5.280	5.630	2,270,900	12,499,875	5.5044	5.513	5.503	5.513	5.235	5.582	2,290,411	5.4575	3.93%
2024-04-05	0	5.350	5.340	5.350	5.180	5.530	1,823,317	9,630,003	5.2816	5.304	5.295	5.304	5.136	5.483	1,838,982	5.2366	-2.73%
2024-04-03	0	5.500	5.500	5.510	5.480	5.800	4,367,925	24,397,053	5.5855	5.453	5.453	5.463	5.433	5.751	4,405,453	5.5379	-4.68%
2024-04-02	0	5.770	5.770	5.780	5.720	6.030	4,918,073	28,553,443	5.8058	5.721	5.721	5.731	5.671	5.979	4,960,328	5.7564	-3.03%
2024-03-28	0	5.950	5.950	5.980	5.890	6.040	1,137,000	6,791,137	5.9729	5.899	5.899	5.929	5.840	5.989	1,146,769	5.9220	-0.50%
2024-03-27	0	5.980	5.970	5.980	5.950	6.080	1,355,678	8,143,516	6.0070	5.929	5.919	5.929	5.899	6.028	1,367,326	5.9558	-0.66%
2024-03-26	0	6.020	6.020	6.030	5.950	6.110	1,324,382	7,965,280	6.0143	5.969	5.969	5.979	5.899	6.058	1,335,761	5.9631	-1.15%
2024-03-25	0	6.090	6.060	6.090	6.070	6.230	807,200	4,949,211	6.1313	6.038	6.008	6.038	6.018	6.177	814,135	6.0791	-2.56%
2024-03-22	0	6.250	6.250	6.300	6.230	6.380	1,088,600	6,853,272	6.2955	6.197	6.197	6.246	6.177	6.326	1,097,953	6.2419	-1.26%
2024-03-21	0	6.330	6.320	6.330	6.170	6.420	877,472	5,559,794	6.3361	6.276	6.266	6.276	6.117	6.365	885,011	6.2822	2.93%
2024-03-20	0	6.150	6.140	6.150	6.130	6.240	762,700	4,711,962	6.1780	6.098	6.088	6.098	6.078	6.187	769,253	6.1254	-1.28%
2024-03-19	0	6.230	6.200	6.230	6.180	6.380	1,412,500	8,836,358	6.2558	6.177	6.147	6.177	6.127	6.326	1,424,636	6.2025	-1.11%
2024-03-18	0	6.300	6.300	6.330	6.240	6.390	2,564,399	16,825,108	6.5610	6.246	6.246	6.276	6.187	6.336	2,586,432	6.5051	-1.56%
2024-03-15	0	6.400	6.400	6.410	6.150	6.550	8,949,799	56,565,968	6.3204	6.345	6.345	6.355	6.098	6.494	9,026,693	6.2665	-0.93%
2024-03-14	0	6.460	6.460	6.490	6.370	6.530	4,546,900	29,380,534	6.4617	6.405	6.405	6.435	6.316	6.474	4,585,966	6.4066	-0.46%
2024-03-13	0	6.490	6.490	6.500	6.380	6.590	2,134,290	13,833,652	6.4816	6.435	6.435	6.445	6.326	6.534	2,152,627	6.4264	-1.07%
2024-03-12	0	6.560	6.550	6.560	6.450	6.590	1,945,402	12,672,315	6.5140	6.504	6.494	6.504	6.395	6.534	1,962,116	6.4585	2.18%
2024-03-11	0	6.420	6.410	6.420	6.270	6.560	3,460,700	22,088,279	6.3826	6.365	6.355	6.365	6.217	6.504	3,490,433	6.3282	-5.31%
2024-03-08	0	6.780	6.760	6.780	6.650	6.790	1,463,100	9,854,869	6.7356	6.722	6.702	6.722	6.593	6.732	1,475,671	6.6782	0.59%
2024-03-07	0	6.740	6.700	6.740	6.400	6.980	6,386,500	42,609,581	6.6718	6.683	6.643	6.683	6.345	6.921	6,441,371	6.6150	-1.46%
2024-03-06	0	6.840	6.840	6.850	6.510	6.880	1,534,000	10,364,941	6.7568	6.782	6.782	6.792	6.455	6.821	1,547,180	6.6992	3.95%
2024-03-05	0	6.580	6.570	6.590	6.550	6.840	1,339,200	8,946,288	6.6803	6.524	6.514	6.534	6.494	6.782	1,350,706	6.6234	-4.91%
2024-03-04	0	6.920	6.900	6.920	6.710	6.940	2,877,200	19,802,602	6.8826	6.861	6.841	6.861	6.653	6.881	2,901,920	6.8240	4.22%
2024-03-01	0	6.640	6.640	6.680	6.540	6.830	2,325,500	15,533,630	6.6797	6.583	6.583	6.623	6.484	6.772	2,345,480	6.6228	1.53%
2024-02-29	0	6.540	6.520	6.540	6.260	6.630	6,340,350	41,378,429	6.5262	6.484	6.464	6.484	6.207	6.574	6,394,824	6.4706	4.47%
2024-02-28	0	6.260	6.260	6.280	6.240	6.500	1,711,000	10,847,065	6.3396	6.207	6.207	6.227	6.187	6.445	1,725,700	6.2856	-3.10%
2024-02-27	0	6.460	6.460	6.470	6.280	6.550	2,160,592	13,839,689	6.4055	6.405	6.405	6.415	6.227	6.494	2,179,155	6.3509	-1.07%
2024-02-26	0	6.530	6.530	6.570	6.520	6.720	2,015,100	13,301,870	6.6011	6.474	6.474	6.514	6.464	6.663	2,032,413	6.5449	-1.21%
2024-02-23	0	6.610	6.610	6.620	6.550	6.740	837,902	5,544,192	6.6168	6.554	6.554	6.564	6.494	6.683	845,101	6.5604	-1.34%
2024-02-22	0	6.700	6.700	6.720	6.560	6.740	1,146,900	7,641,660	6.6629	6.643	6.643	6.663	6.504	6.683	1,156,754	6.6061	1.82%
2024-02-21	0	6.580	6.570	6.580	6.470	6.740	1,307,700	8,669,191	6.6293	6.524	6.514	6.524	6.415	6.683	1,318,935	6.5729	1.23%
2024-02-20	0	6.500	6.500	6.520	6.470	6.670	1,162,900	7,653,312	6.5812	6.445	6.445	6.464	6.415	6.613	1,172,891	6.5252	-0.91%
2024-02-19	0	6.560	6.550	6.560	6.450	6.680	680,900	4,449,041	6.5341	6.504	6.494	6.504	6.395	6.623	686,750	6.4784	-4.23%
2024-02-16	0	6.850	6.840	6.860	6.530	6.900	399,000	2,719,617	6.8161	6.792	6.782	6.802	6.474	6.841	402,428	6.7580	3.79%
2024-02-15	0	6.600	6.570	6.600	6.500	6.690	368,200	2,428,352	6.5952	6.544	6.514	6.544	6.445	6.633	371,363	6.5390	1.85%
2024-02-14	0	6.480	6.460	6.480	6.090	6.520	770,900	4,895,059	6.3498	6.425	6.405	6.425	6.038	6.464	777,523	6.2957	4.68%
2024-02-09	0	6.190	6.160	6.190	6.160	6.280	63,600	394,315	6.1999	6.137	6.108	6.137	6.108	6.227	64,146	6.1471	-2.06%
2024-02-08	0	6.320	6.300	6.320	6.100	6.330	868,600	5,404,789	6.2224	6.266	6.246	6.266	6.048	6.276	876,063	6.1694	3.61%
2024-02-07	0	6.100	6.100	6.130	6.090	6.360	732,600	4,529,884	6.1833	6.048	6.048	6.078	6.038	6.306	738,894	6.1306	-2.87%
2024-02-06	0	6.280	6.280	6.310	5.970	6.340	1,167,000	7,254,215	6.2161	6.227	6.227	6.256	5.919	6.286	1,177,027	6.1632	5.19%
2024-02-05	0	5.970	5.970	6.010	5.930	6.090	1,062,100	6,362,183	5.9902	5.919	5.919	5.959	5.879	6.038	1,071,225	5.9392	-1.81%
2024-02-02	0	6.080	6.050	6.080	6.030	6.300	552,900	3,384,748	6.1218	6.028	5.998	6.028	5.979	6.246	557,650	6.0697	-1.14%
2024-02-01	0	6.150	6.150	6.160	6.110	6.300	653,800	4,045,906	6.1883	6.098	6.098	6.108	6.058	6.246	659,417	6.1356	-1.13%
2024-01-31	0	6.220	6.220	6.230	6.190	6.390	653,300	4,073,715	6.2356	6.167	6.167	6.177	6.137	6.336	658,913	6.1825	-1.89%
2024-01-30	0	6.340	6.320	6.340	6.320	6.590	1,185,900	7,565,116	6.3792	6.286	6.266	6.286	6.266	6.534	1,196,089	6.3249	-3.50%
2024-01-29	0	6.570	6.570	6.600	6.540	6.760	916,100	6,068,198	6.6239	6.514	6.514	6.544	6.484	6.702	923,971	6.5675	-0.61%
2024-01-26	0	6.610	6.610	6.620	6.530	6.930	1,829,300	12,220,583	6.6805	6.554	6.554	6.564	6.474	6.871	1,845,017	6.6236	-4.89%
2024-01-25	0	6.950	6.920	6.950	6.660	6.970	1,122,330	7,709,778	6.8694	6.891	6.861	6.891	6.603	6.911	1,131,973	6.8109	2.51%
2024-01-24	0	6.780	6.780	6.790	6.480	6.880	709,400	4,714,213	6.6454	6.722	6.722	6.732	6.425	6.821	715,495	6.5887	3.35%
2024-01-23	0	6.560	6.560	6.570	6.300	6.640	676,700	4,391,164	6.4891	6.504	6.504	6.514	6.246	6.583	682,514	6.4338	3.31%
2024-01-22	0	6.350	6.350	6.360	6.300	6.730	1,029,006	6,647,547	6.4602	6.296	6.296	6.306	6.246	6.673	1,037,847	6.4051	-3.50%
2024-01-19	0	6.580	6.580	6.600	6.480	6.690	864,445	5,678,269	6.5687	6.524	6.524	6.544	6.425	6.633	871,872	6.5127	0.61%
2024-01-18	0	6.540	6.520	6.540	6.310	6.590	1,080,000	7,005,020	6.4861	6.484	6.464	6.484	6.256	6.534	1,089,279	6.4309	1.08%
2024-01-17	0	6.470	6.470	6.480	6.440	6.800	1,539,900	10,116,066	6.5693	6.415	6.415	6.425	6.385	6.742	1,553,130	6.5133	-4.71%
2024-01-16	0	6.790	6.790	6.800	6.740	7.030	1,004,100	6,862,831	6.8348	6.732	6.732	6.742	6.683	6.970	1,012,727	6.7766	-3.28%
2024-01-15	0	7.020	6.970	7.020	6.950	7.080	704,199	4,930,817	7.0020	6.960	6.911	6.960	6.891	7.020	710,249	6.9424	-0.28%
2024-01-12	0	7.040	7.040	7.080	7.040	7.150	487,100	3,458,964	7.1011	6.980	6.980	7.020	6.980	7.089	491,285	7.0406	-0.14%
2024-01-11	0	7.050	7.050	7.100	6.960	7.140	589,700	4,160,502	7.0553	6.990	6.990	7.040	6.901	7.079	594,767	6.9952	0.28%
2024-01-10	0	7.030	6.980	7.030	6.940	7.170	573,700	4,028,053	7.0212	6.970	6.921	6.970	6.881	7.109	578,629	6.9614	-1.40%
2024-01-09	0	7.130	7.120	7.130	7.050	7.200	818,832	5,852,675	7.1476	7.069	7.059	7.069	6.990	7.139	825,867	7.0867	3.33%
2024-01-08	0	6.900	6.860	6.900	6.830	7.070	559,500	3,863,074	6.9045	6.841	6.802	6.841	6.772	7.010	564,307	6.8457	-1.99%
2024-01-05	0	7.040	7.030	7.040	7.000	7.200	1,006,100	7,127,231	7.0840	6.980	6.970	6.980	6.940	7.139	1,014,744	7.0237	-2.63%
2024-01-04	0	7.230	7.200	7.240	7.130	7.250	291,040	2,093,873	7.1945	7.168	7.139	7.178	7.069	7.188	293,541	7.1332	0.70%
2024-01-03	0	7.180	7.160	7.180	7.140	7.340	361,200	2,598,370	7.1937	7.119	7.099	7.119	7.079	7.277	364,303	7.1324	-1.37%
2024-01-02	0	7.280	7.270	7.290	7.200	7.380	506,300	3,674,142	7.2568	7.218	7.208	7.228	7.139	7.317	510,650	7.1950	-1.09%
2023-12-29	0	7.360	7.350	7.360	7.290	7.480	637,600	4,708,354	7.3845	7.297	7.287	7.297	7.228	7.416	643,078	7.3216	-0.41%
2023-12-28	0	7.390	7.360	7.390	7.170	7.400	821,500	6,024,766	7.3339	7.327	7.297	7.327	7.109	7.337	828,558	7.2714	3.07%
2023-12-27	0	7.170	7.150	7.170	6.780	7.180	791,700	5,570,649	7.0363	7.109	7.089	7.109	6.722	7.119	798,502	6.9764	1.99%
2023-12-22	0	7.030	7.030	7.080	7.010	7.230	664,000	4,706,162	7.0876	6.970	6.970	7.020	6.950	7.168	669,705	7.0272	-2.77%
2023-12-21	0	7.230	7.200	7.230	7.040	7.230	603,281	4,334,647	7.1851	7.168	7.139	7.168	6.980	7.168	608,464	7.1239	2.12%
2023-12-20	0	7.080	7.070	7.140	7.030	7.280	1,477,392	10,621,011	7.1890	7.020	7.010	7.079	6.970	7.218	1,490,085	7.1278	1.29%
2023-12-19	0	6.990	6.990	7.030	6.870	7.070	833,900	5,822,556	6.9823	6.930	6.930	6.970	6.811	7.010	841,065	6.9228	-0.14%
2023-12-18	0	7.000	7.000	7.030	6.970	7.170	444,700	3,148,964	7.0811	6.940	6.940	6.970	6.911	7.109	448,521	7.0208	-1.69%
2023-12-15	0	7.120	7.110	7.120	6.930	7.270	1,862,100	13,229,257	7.1045	7.059	7.049	7.059	6.871	7.208	1,878,099	7.0440	3.04%
2023-12-14	0	6.910	6.890	6.910	6.740	6.970	1,605,400	11,038,903	6.8761	6.851	6.831	6.851	6.683	6.911	1,619,193	6.8175	2.52%
2023-12-13	0	6.740	6.710	6.740	6.640	6.820	959,900	6,460,134	6.7300	6.683	6.653	6.683	6.583	6.762	968,147	6.6727	-0.74%
2023-12-12	0	6.790	6.770	6.790	6.570	6.840	1,201,024	8,092,916	6.7383	6.732	6.712	6.732	6.514	6.782	1,211,343	6.6809	3.66%
2023-12-11	0	6.550	6.530	6.550	6.400	6.640	1,504,100	9,790,570	6.5093	6.494	6.474	6.494	6.345	6.583	1,517,023	6.4538	-0.30%
2023-12-08	0	6.570	6.570	6.620	6.570	6.800	925,700	6,156,575	6.6507	6.514	6.514	6.564	6.514	6.742	933,653	6.5941	-3.10%
2023-12-07	0	6.780	6.750	6.780	6.640	6.790	755,800	5,092,549	6.7380	6.722	6.693	6.722	6.583	6.732	762,294	6.6806	0.15%
2023-12-06	0	6.770	6.770	6.780	6.610	6.840	1,267,400	8,524,599	6.7261	6.712	6.712	6.722	6.554	6.782	1,278,289	6.6688	2.73%
2023-12-05	0	6.590	6.590	6.600	6.520	6.730	952,788	6,302,112	6.6144	6.534	6.534	6.544	6.464	6.673	960,974	6.5580	-1.05%
2023-12-04	0	6.660	6.640	6.660	6.630	6.780	541,500	3,631,626	6.7066	6.603	6.583	6.603	6.574	6.722	546,152	6.6495	-0.75%
2023-12-01	0	6.710	6.670	6.710	6.530	6.860	2,255,300	15,052,754	6.6744	6.653	6.613	6.653	6.474	6.802	2,274,677	6.6175	-0.30%
2023-11-30	0	6.730	6.710	6.730	6.600	6.790	1,544,720	10,320,474	6.6811	6.673	6.653	6.673	6.544	6.732	1,557,992	6.6242	0.00%
2023-11-29	0	6.730	6.730	6.740	6.710	6.950	1,158,500	7,836,383	6.7642	6.673	6.673	6.683	6.653	6.891	1,168,453	6.7066	-2.89%
2023-11-28	0	6.930	6.910	6.930	6.790	6.990	671,300	4,629,290	6.8960	6.871	6.851	6.871	6.732	6.930	677,068	6.8373	1.91%
2023-11-27	0	6.800	6.800	6.850	6.770	6.880	485,200	3,309,680	6.8213	6.742	6.742	6.792	6.712	6.821	489,369	6.7632	-1.31%
2023-11-24	0	6.890	6.890	6.920	6.870	6.990	589,100	4,075,157	6.9176	6.831	6.831	6.861	6.811	6.930	594,161	6.8587	-1.29%
2023-11-23	0	6.980	6.980	6.990	6.740	7.000	615,900	4,247,317	6.8961	6.921	6.921	6.930	6.683	6.940	621,192	6.8374	2.50%
2023-11-22	0	6.810	6.810	6.820	6.760	6.860	681,000	4,635,563	6.8070	6.752	6.752	6.762	6.702	6.802	686,851	6.7490	-0.29%
2023-11-21	0	6.830	6.810	6.830	6.800	6.990	1,829,189	12,536,092	6.8534	6.772	6.752	6.772	6.742	6.930	1,844,905	6.7950	-1.16%
2023-11-20	0	6.910	6.890	6.910	6.820	6.980	729,900	5,015,562	6.8716	6.851	6.831	6.851	6.762	6.921	736,171	6.8130	0.58%
2023-11-17	0	6.870	6.830	6.870	6.820	7.010	1,063,848	7,313,034	6.8741	6.811	6.772	6.811	6.762	6.950	1,072,988	6.8156	-0.87%
2023-11-16	0	6.930	6.930	6.960	6.920	7.090	298,500	2,078,407	6.9628	6.871	6.871	6.901	6.861	7.030	301,065	6.9035	-1.56%
2023-11-15	0	7.040	7.040	7.050	6.910	7.080	1,559,200	10,915,667	7.0008	6.980	6.980	6.990	6.851	7.020	1,572,596	6.9412	3.38%
2023-11-14	0	6.810	6.810	6.820	6.770	6.910	770,168	5,266,842	6.8386	6.752	6.752	6.762	6.712	6.851	776,785	6.7803	0.15%
2023-11-13	0	6.800	6.800	6.840	6.630	6.870	2,212,500	14,898,946	6.7340	6.742	6.742	6.782	6.574	6.811	2,231,509	6.6766	1.80%
2023-11-10	0	6.680	6.670	6.680	6.650	6.820	1,102,443	7,375,572	6.6902	6.623	6.613	6.623	6.593	6.762	1,111,915	6.6332	-1.62%
2023-11-09	0	6.790	6.790	6.840	6.780	6.970	1,094,398	7,508,651	6.8610	6.732	6.732	6.782	6.722	6.911	1,103,801	6.8025	-2.72%
2023-11-08	0	6.980	6.980	6.990	6.900	7.100	1,094,500	7,656,552	6.9955	6.921	6.921	6.930	6.841	7.040	1,103,904	6.9359	-1.13%
2023-11-07	0	7.060	7.060	7.070	7.000	7.130	688,800	4,864,163	7.0618	7.000	7.000	7.010	6.940	7.069	694,718	7.0016	-1.40%
2023-11-06	0	7.160	7.130	7.160	7.060	7.190	631,300	4,507,765	7.1404	7.099	7.069	7.099	7.000	7.129	636,724	7.0796	1.85%
2023-11-03	0	7.030	7.030	7.050	6.940	7.060	315,600	2,214,883	7.0180	6.970	6.970	6.990	6.881	7.000	318,312	6.9582	2.03%
2023-11-02	0	6.890	6.890	6.940	6.880	7.010	402,864	2,790,582	6.9269	6.831	6.831	6.881	6.821	6.950	406,325	6.8679	0.58%
2023-11-01	0	6.850	6.850	6.860	6.840	7.130	384,531	2,646,043	6.8812	6.792	6.792	6.802	6.782	7.069	387,835	6.8226	-1.72%
2023-10-31	0	6.970	6.940	6.970	6.910	7.080	485,762	3,381,791	6.9618	6.911	6.881	6.911	6.851	7.020	489,936	6.9025	-1.27%
2023-10-30	0	7.060	7.040	7.060	6.930	7.080	671,700	4,722,522	7.0307	7.000	6.980	7.000	6.871	7.020	677,471	6.9708	1.88%
2023-10-27	0	6.930	6.930	6.950	6.810	7.020	1,171,600	8,114,015	6.9256	6.871	6.871	6.891	6.752	6.960	1,181,666	6.8666	0.87%
2023-10-26	0	6.870	6.870	6.900	6.800	6.970	545,700	3,753,381	6.8781	6.811	6.811	6.841	6.742	6.911	550,388	6.8195	-0.58%
2023-10-25	0	6.910	6.860	6.910	6.790	6.970	831,800	5,754,462	6.9181	6.851	6.802	6.851	6.732	6.911	838,947	6.8592	2.98%
2023-10-24	0	6.710	6.710	6.750	6.670	6.850	2,560,695	17,256,758	6.7391	6.653	6.653	6.693	6.613	6.792	2,582,696	6.6817	-1.61%
2023-10-20	0	6.820	6.820	6.860	6.800	7.280	3,641,174	25,239,571	6.9317	6.762	6.762	6.802	6.742	7.218	3,672,458	6.8727	-5.54%
2023-10-19	0	7.220	7.190	7.220	7.060	7.380	1,753,800	12,664,180	7.2210	7.158	7.129	7.158	7.000	7.317	1,768,868	7.1595	1.98%
2023-10-18	0	7.080	7.080	7.100	7.080	7.260	3,059,940	21,697,825	7.0909	7.020	7.020	7.040	7.020	7.198	3,086,230	7.0305	-2.21%
2023-10-17	0	7.240	7.240	7.250	7.060	7.310	1,436,200	10,370,957	7.2211	7.178	7.178	7.188	7.000	7.248	1,448,539	7.1596	2.55%
2023-10-16	0	7.060	7.060	7.070	7.030	7.160	941,800	6,723,475	7.1390	7.000	7.000	7.010	6.970	7.099	949,892	7.0781	-2.08%
2023-10-13	0	7.210	7.210	7.240	7.140	7.320	770,400	5,553,738	7.2089	7.149	7.149	7.178	7.079	7.258	777,019	7.1475	-2.70%
2023-10-12	0	7.410	7.370	7.410	7.280	7.450	1,506,300	11,111,414	7.3766	7.347	7.307	7.347	7.218	7.387	1,519,242	7.3138	2.35%
2023-10-11	0	7.240	7.240	7.250	7.180	7.380	1,557,500	11,308,692	7.2608	7.178	7.178	7.188	7.119	7.317	1,570,882	7.1989	-0.55%
2023-10-10	0	7.280	7.240	7.280	7.100	7.360	1,674,700	12,138,915	7.2484	7.218	7.178	7.218	7.040	7.297	1,689,089	7.1867	1.53%
2023-10-09	0	7.170	7.170	7.180	6.820	7.250	1,979,700	14,060,212	7.1022	7.109	7.109	7.119	6.762	7.188	1,996,709	7.0417	1.99%
2023-10-06	0	7.030	7.010	7.030	6.880	7.040	761,180	5,309,702	6.9756	6.970	6.950	6.970	6.821	6.980	767,720	6.9162	2.78%
2023-10-05	0	6.840	6.840	6.860	6.730	6.910	850,200	5,808,322	6.8317	6.782	6.782	6.802	6.673	6.851	857,505	6.7735	0.15%
2023-10-04	0	6.830	6.820	6.830	6.640	6.890	855,218	5,794,334	6.7753	6.772	6.762	6.772	6.583	6.831	862,566	6.7176	0.15%
2023-10-03	0	6.820	6.820	6.840	6.740	7.080	706,500	4,812,817	6.8122	6.762	6.762	6.782	6.683	7.020	712,570	6.7542	-3.26%
2023-09-29	0	7.050	7.030	7.050	6.970	7.100	277,700	1,954,019	7.0364	6.990	6.970	6.990	6.911	7.040	280,086	6.9765	0.86%
2023-09-28	0	6.990	6.970	6.990	6.880	7.020	1,296,200	8,996,622	6.9408	6.930	6.911	6.930	6.821	6.960	1,307,337	6.8816	-0.43%
2023-09-27	0	7.020	7.020	7.030	7.000	7.130	1,135,400	8,013,587	7.0579	6.960	6.960	6.970	6.940	7.069	1,145,155	6.9978	-0.85%
2023-09-26	0	7.080	7.080	7.100	7.050	7.140	664,100	4,714,966	7.0998	7.020	7.020	7.040	6.990	7.079	669,806	7.0393	-0.70%
2023-09-25	0	7.130	7.130	7.160	7.110	7.300	825,800	5,905,446	7.1512	7.069	7.069	7.099	7.049	7.238	832,895	7.0903	-2.73%
2023-09-22	0	7.330	7.330	7.340	6.930	7.410	2,594,438	18,748,709	7.2265	7.268	7.268	7.277	6.871	7.347	2,616,729	7.1649	4.42%
2023-09-21	0	7.020	7.010	7.020	6.980	7.090	988,553	6,946,367	7.0268	6.960	6.950	6.960	6.921	7.030	997,046	6.9669	-0.85%
2023-09-20	0	7.080	7.080	7.120	6.880	7.150	1,623,400	11,466,289	7.0631	7.020	7.020	7.059	6.821	7.089	1,637,348	7.0030	1.87%
2023-09-19	0	6.950	6.950	6.990	6.910	6.990	967,400	6,726,140	6.9528	6.891	6.891	6.930	6.851	6.930	975,712	6.8936	-0.71%
2023-09-18	0	7.000	6.950	7.000	6.900	7.000	1,384,798	9,624,276	6.9499	6.940	6.891	6.940	6.841	6.940	1,396,696	6.8907	1.16%
2023-09-15	0	6.920	6.920	7.010	6.920	7.220	2,428,800	16,997,394	6.9983	6.861	6.861	6.950	6.861	7.158	2,449,668	6.9387	-2.26%
2023-09-14	0	7.080	7.060	7.080	6.990	7.200	1,490,700	10,519,798	7.0570	7.020	7.000	7.020	6.930	7.139	1,503,508	6.9968	-0.14%
2023-09-13	0	7.090	7.090	7.110	7.040	7.170	749,100	5,316,624	7.0973	7.030	7.030	7.049	6.980	7.109	755,536	7.0369	-0.56%
2023-09-12	0	7.130	7.120	7.130	7.090	7.260	818,800	5,846,528	7.1404	7.069	7.059	7.069	7.030	7.198	825,835	7.0795	-1.52%
2023-09-11	0	7.240	7.240	7.260	7.040	7.280	2,330,800	16,676,684	7.1549	7.178	7.178	7.198	6.980	7.218	2,350,826	7.0940	0.28%
2023-09-07	0	7.220	7.220	7.230	7.160	7.450	2,288,600	16,560,800	7.2362	7.158	7.158	7.168	7.099	7.387	2,308,263	7.1746	-2.96%
2023-09-06	0	7.440	7.440	7.470	7.180	7.530	3,825,500	28,086,958	7.3420	7.377	7.377	7.406	7.119	7.466	3,858,368	7.2795	0.40%
2023-09-05	0	7.410	7.400	7.410	7.380	7.800	4,513,780	34,243,443	7.5864	7.347	7.337	7.347	7.317	7.734	4,552,561	7.5218	-3.64%
2023-09-04	0	7.690	7.690	7.720	7.010	7.810	5,264,500	39,809,077	7.5618	7.624	7.624	7.654	6.950	7.743	5,309,731	7.4974	9.70%
2023-08-31	0	7.010	7.010	7.020	6.970	7.220	1,782,500	12,585,867	7.0608	6.950	6.950	6.960	6.911	7.158	1,797,815	7.0006	-2.37%
2023-08-30	0	7.180	7.160	7.180	7.080	7.380	1,187,000	8,534,191	7.1897	7.119	7.099	7.119	7.020	7.317	1,197,198	7.1285	-1.10%
2023-08-29	0	7.260	7.260	7.280	7.000	7.290	1,241,200	8,901,572	7.1717	7.198	7.198	7.218	6.940	7.228	1,251,864	7.1107	2.83%
2023-08-28	0	7.060	7.040	7.060	7.040	7.360	1,360,500	9,739,454	7.1587	7.000	6.980	7.000	6.980	7.297	1,372,189	7.0977	-0.14%
2023-08-25	0	7.070	7.060	7.070	7.060	7.180	792,500	5,624,732	7.0975	7.010	7.000	7.010	7.000	7.119	799,309	7.0370	-1.67%
2023-08-24	0	7.190	7.180	7.190	7.050	7.300	907,200	6,537,281	7.2060	7.129	7.119	7.129	6.990	7.238	914,994	7.1446	2.86%
2023-08-23	0	6.990	6.990	7.010	6.930	7.080	259,700	1,818,730	7.0032	6.930	6.930	6.950	6.871	7.020	261,931	6.9435	0.29%
2023-08-22	0	6.970	6.970	6.990	6.840	7.040	507,036	3,511,246	6.9250	6.911	6.911	6.930	6.782	6.980	511,392	6.8661	0.87%
2023-08-21	0	6.910	6.890	6.910	6.870	7.110	723,485	5,019,593	6.9381	6.851	6.831	6.851	6.811	7.049	729,701	6.8790	-1.57%
2023-08-18	0	7.020	7.010	7.020	7.010	7.180	720,200	5,093,068	7.0717	6.960	6.950	6.960	6.950	7.119	726,388	7.0115	-2.09%
2023-08-17	0	7.170	7.140	7.170	6.980	7.210	863,600	6,115,688	7.0816	7.109	7.079	7.109	6.921	7.149	871,020	7.0213	0.00%
2023-08-16	0	7.170	7.150	7.170	7.060	7.170	376,900	2,685,467	7.1251	7.109	7.089	7.109	7.000	7.109	380,138	7.0644	1.13%
2023-08-15	0	7.090	7.060	7.090	7.020	7.270	837,300	5,922,767	7.0736	7.030	7.000	7.030	6.960	7.208	844,494	7.0134	-0.98%
2023-08-14	0	7.160	7.120	7.160	7.040	7.230	1,022,500	7,266,049	7.1062	7.099	7.059	7.099	6.980	7.168	1,031,285	7.0456	-2.19%
2023-08-11	0	7.320	7.320	7.340	7.230	7.420	787,300	5,740,479	7.2913	7.258	7.258	7.277	7.168	7.357	794,064	7.2292	-1.48%
2023-08-10	0	7.430	7.390	7.430	7.300	7.480	886,000	6,511,711	7.3496	7.367	7.327	7.367	7.238	7.416	893,612	7.2870	-1.07%
2023-08-09	0	7.510	7.440	7.510	7.360	7.520	933,500	6,928,250	7.4218	7.446	7.377	7.446	7.297	7.456	941,520	7.3586	0.13%
2023-08-08	0	7.500	7.470	7.500	7.440	7.590	883,700	6,650,224	7.5254	7.436	7.406	7.436	7.377	7.525	891,292	7.4613	-2.09%
2023-08-07	0	7.660	7.640	7.660	7.600	7.780	451,400	3,452,060	7.6475	7.595	7.575	7.595	7.535	7.714	455,278	7.5823	-1.16%
2023-08-04	0	7.750	7.750	7.800	7.750	7.960	665,600	5,207,373	7.8236	7.684	7.684	7.734	7.684	7.892	671,319	7.7569	-0.77%
2023-08-03	0	7.810	7.780	7.810	7.750	7.870	386,329	3,015,828	7.8064	7.743	7.714	7.743	7.684	7.803	389,648	7.7399	-0.76%
2023-08-02	0	7.870	7.850	7.870	7.800	8.160	1,723,800	13,594,614	7.8864	7.803	7.783	7.803	7.734	8.090	1,738,610	7.8192	-2.48%
2023-08-01	0	8.070	8.050	8.070	8.030	8.320	811,100	6,609,152	8.1484	8.001	7.981	8.001	7.962	8.249	818,069	8.0790	0.62%
2023-07-31	0	8.020	8.020	8.050	7.890	8.380	2,374,600	19,557,423	8.2361	7.952	7.952	7.981	7.823	8.309	2,395,002	8.1659	0.63%
2023-07-28	0	7.970	7.940	7.970	7.550	8.000	1,787,400	13,929,642	7.7932	7.902	7.872	7.902	7.486	7.932	1,802,757	7.7269	4.32%
2023-07-27	0	7.640	7.610	7.640	7.550	7.750	526,900	4,021,829	7.6330	7.575	7.545	7.575	7.486	7.684	531,427	7.5680	0.13%
2023-07-26	0	7.630	7.610	7.630	7.460	7.630	799,878	6,059,656	7.5757	7.565	7.545	7.565	7.396	7.565	806,750	7.5112	1.06%
2023-07-25	0	7.550	7.550	7.580	7.390	7.590	792,100	5,949,531	7.5111	7.486	7.486	7.515	7.327	7.525	798,905	7.4471	3.14%
2023-07-24	0	7.320	7.310	7.320	7.280	7.560	762,800	5,673,884	7.4382	7.258	7.248	7.258	7.218	7.496	769,354	7.3749	-3.17%
2023-07-21	0	7.560	7.520	7.560	7.440	7.570	677,465	5,092,495	7.5170	7.496	7.456	7.496	7.377	7.506	683,286	7.4530	2.58%
2023-07-20	0	7.370	7.370	7.400	7.340	7.550	1,237,400	9,226,484	7.4563	7.307	7.307	7.337	7.277	7.486	1,248,031	7.3928	0.68%
2023-07-19	0	7.320	7.270	7.320	7.190	7.360	873,000	6,353,438	7.2777	7.258	7.208	7.258	7.129	7.297	880,501	7.2157	-1.35%
2023-07-18	0	7.420	7.400	7.420	7.290	7.460	1,327,600	9,771,470	7.3603	7.357	7.337	7.357	7.228	7.396	1,339,006	7.2976	-0.13%
2023-07-14	0	7.430	7.430	7.470	7.330	7.520	497,500	3,703,298	7.4438	7.367	7.367	7.406	7.268	7.456	501,774	7.3804	0.41%
2023-07-13	0	7.400	7.390	7.400	7.110	7.430	2,171,300	16,005,352	7.3713	7.337	7.327	7.337	7.049	7.367	2,189,955	7.3085	3.93%
2023-07-12	0	7.120	7.120	7.160	7.030	7.200	536,800	3,843,225	7.1595	7.059	7.059	7.099	6.970	7.139	541,412	7.0985	0.56%
2023-07-11	0	7.080	7.040	7.080	7.030	7.230	729,000	5,189,651	7.1189	7.020	6.980	7.020	6.970	7.168	735,263	7.0582	-0.84%
2023-07-10	0	7.140	7.090	7.140	7.070	7.150	321,600	2,286,885	7.1110	7.079	7.030	7.079	7.010	7.089	324,363	7.0504	2.00%
2023-07-07	0	7.000	7.000	7.010	6.970	7.140	1,239,100	8,708,016	7.0277	6.940	6.940	6.950	6.911	7.079	1,249,746	6.9678	-2.37%
2023-07-06	0	7.170	7.160	7.170	7.160	7.420	811,200	5,886,602	7.2567	7.109	7.099	7.109	7.099	7.357	818,170	7.1948	-2.58%
2023-07-05	0	7.360	7.350	7.360	7.350	7.460	212,600	1,570,548	7.3873	7.297	7.287	7.297	7.287	7.396	214,427	7.3244	-0.54%
2023-07-04	0	7.400	7.400	7.410	7.240	7.410	484,800	3,573,971	7.3721	7.337	7.337	7.347	7.178	7.347	488,965	7.3093	1.37%
2023-07-03	0	7.300	7.230	7.300	7.160	7.330	706,700	5,143,207	7.2778	7.238	7.168	7.238	7.099	7.268	712,772	7.2158	3.65%
2023-06-30	0	7.260	7.260	7.290	7.230	7.340	350,500	2,553,190	7.2844	6.983	6.983	7.011	6.954	7.060	364,424	7.0061	-0.41%
2023-06-29	0	7.290	7.250	7.290	7.220	7.370	407,000	2,969,119	7.2951	7.011	6.973	7.011	6.944	7.088	423,169	7.0164	0.00%
2023-06-28	0	7.290	7.290	7.330	7.090	7.310	775,000	5,592,619	7.2163	7.011	7.011	7.050	6.819	7.031	805,788	6.9406	1.39%
2023-06-27	0	7.190	7.170	7.190	7.050	7.250	460,000	3,311,183	7.1982	6.915	6.896	6.915	6.781	6.973	478,274	6.9232	1.99%
2023-06-26	0	7.050	7.010	7.050	6.870	7.080	1,194,700	8,371,324	7.0071	6.781	6.742	6.781	6.608	6.809	1,242,161	6.7393	3.07%
2023-06-23	0	6.840	6.840	6.860	6.800	7.350	1,344,800	9,273,093	6.8955	6.579	6.579	6.598	6.540	7.069	1,398,224	6.6321	-7.69%
2023-06-21	0	7.410	7.410	7.430	7.410	7.550	656,165	4,894,780	7.4597	7.127	7.127	7.146	7.127	7.262	682,232	7.1747	-2.11%
2023-06-20	0	7.570	7.570	7.580	7.550	7.720	506,400	3,850,182	7.6030	7.281	7.281	7.290	7.262	7.425	526,517	7.3125	-1.56%
2023-06-19	0	7.690	7.690	7.700	7.670	7.910	826,300	6,387,141	7.7298	7.396	7.396	7.406	7.377	7.608	859,126	7.4345	-2.66%
2023-06-16	0	7.900	7.850	7.900	7.640	7.960	1,963,800	15,410,768	7.8474	7.598	7.550	7.598	7.348	7.656	2,041,814	7.5476	3.54%
2023-06-15	0	7.630	7.630	7.640	7.510	7.660	651,800	4,949,154	7.5931	7.338	7.338	7.348	7.223	7.367	677,694	7.3029	1.46%
2023-06-14	0	7.520	7.510	7.520	7.480	7.620	540,500	4,086,319	7.5603	7.233	7.223	7.233	7.194	7.329	561,972	7.2714	-0.92%
2023-06-13	0	7.590	7.540	7.590	7.400	7.610	626,000	4,709,249	7.5228	7.300	7.252	7.300	7.117	7.319	650,869	7.2353	2.85%
2023-06-12	0	7.380	7.380	7.410	7.360	7.480	664,800	4,930,435	7.4164	7.098	7.098	7.127	7.079	7.194	691,210	7.1330	-1.20%
2023-06-09	0	7.470	7.470	7.500	7.450	7.540	377,400	2,828,637	7.4951	7.185	7.185	7.213	7.165	7.252	392,393	7.2087	-0.53%
2023-06-08	0	7.510	7.490	7.510	7.370	7.550	674,700	5,035,646	7.4635	7.223	7.204	7.223	7.088	7.262	701,503	7.1784	0.81%
2023-06-07	0	7.450	7.450	7.490	7.390	7.590	1,245,864	9,290,954	7.4574	7.165	7.165	7.204	7.108	7.300	1,295,357	7.1725	-0.80%
2023-06-06	0	7.510	7.500	7.520	7.470	7.720	817,900	6,193,865	7.5729	7.223	7.213	7.233	7.185	7.425	850,392	7.2835	-2.21%
2023-06-05	0	7.680	7.630	7.680	7.610	7.770	948,095	7,257,944	7.6553	7.387	7.338	7.387	7.319	7.473	985,759	7.3628	-0.90%
2023-06-02	0	7.750	7.730	7.750	7.660	7.780	1,292,800	9,977,820	7.7180	7.454	7.435	7.454	7.367	7.483	1,344,158	7.4231	2.11%
2023-06-01	0	7.590	7.560	7.590	7.530	7.720	1,927,900	14,657,177	7.6027	7.300	7.271	7.300	7.242	7.425	2,004,488	7.3122	0.40%
2023-05-31	0	7.560	7.550	7.560	7.480	7.720	565,800	4,285,323	7.5739	7.271	7.262	7.271	7.194	7.425	588,277	7.2845	-2.95%
2023-05-30	0	7.790	7.790	7.810	7.680	7.810	635,900	4,933,175	7.7578	7.492	7.492	7.512	7.387	7.512	661,162	7.4614	0.26%
2023-05-29	0	7.770	7.760	7.770	7.750	7.980	791,798	6,229,062	7.8670	7.473	7.464	7.473	7.454	7.675	823,253	7.5664	-0.38%
2023-05-25	0	7.800	7.800	7.810	7.720	7.860	536,300	4,177,771	7.7900	7.502	7.502	7.512	7.425	7.560	557,605	7.4923	-0.26%
2023-05-24	0	7.820	7.820	7.840	7.800	7.940	796,100	6,261,675	7.8654	7.521	7.521	7.540	7.502	7.637	827,726	7.5649	-2.13%
2023-05-23	0	7.990	7.990	8.020	7.960	8.140	446,400	3,601,382	8.0676	7.685	7.685	7.714	7.656	7.829	464,134	7.7594	-1.36%
2023-05-22	0	8.100	8.100	8.120	7.990	8.160	326,160	2,641,237	8.0980	7.791	7.791	7.810	7.685	7.848	339,117	7.7886	0.75%
2023-05-19	0	8.040	8.030	8.040	8.040	8.110	242,100	1,956,086	8.0797	7.733	7.723	7.733	7.733	7.800	251,718	7.7710	-1.11%
2023-05-18	0	8.130	8.120	8.130	8.110	8.250	197,100	1,610,881	8.1729	7.819	7.810	7.819	7.800	7.935	204,930	7.8606	0.62%
2023-05-17	0	8.080	8.080	8.090	8.080	8.240	360,800	2,933,906	8.1317	7.771	7.771	7.781	7.771	7.925	375,133	7.8210	-1.34%
2023-05-16	0	8.190	8.190	8.220	8.180	8.340	462,100	3,790,434	8.2026	7.877	7.877	7.906	7.867	8.021	480,457	7.8892	-0.73%
2023-05-15	0	8.250	8.250	8.260	8.090	8.300	568,900	4,663,384	8.1972	7.935	7.935	7.944	7.781	7.983	591,500	7.8840	0.61%
2023-05-12	0	8.200	8.160	8.200	8.080	8.380	979,600	8,022,748	8.1898	7.887	7.848	7.887	7.771	8.060	1,018,516	7.8769	-0.36%
2023-05-11	0	8.230	8.230	8.260	8.180	8.350	546,300	4,525,237	8.2834	7.916	7.916	7.944	7.867	8.031	568,002	7.9669	0.12%
2023-05-10	0	8.220	8.220	8.230	8.180	8.280	413,000	3,397,943	8.2275	7.906	7.906	7.916	7.867	7.964	429,407	7.9131	-0.12%
2023-05-09	0	8.230	8.220	8.230	8.230	8.520	998,300	8,383,462	8.3977	7.916	7.906	7.916	7.916	8.194	1,037,959	8.0769	-1.67%
2023-05-08	0	8.370	8.370	8.380	8.230	8.420	1,349,640	11,202,110	8.3001	8.050	8.050	8.060	7.916	8.098	1,403,256	7.9829	1.95%
2023-05-05	0	8.210	8.180	8.210	8.080	8.250	1,040,977	8,532,188	8.1963	7.896	7.867	7.896	7.771	7.935	1,082,331	7.8832	1.23%
2023-05-04	0	8.110	8.100	8.110	7.920	8.180	1,116,800	9,025,488	8.0816	7.800	7.791	7.800	7.617	7.867	1,161,166	7.7728	2.92%
2023-05-03	0	7.880	7.870	7.880	7.800	8.110	418,025	3,295,761	7.8841	7.579	7.569	7.579	7.502	7.800	434,632	7.5829	-2.84%
2023-05-02	0	8.110	8.110	8.170	8.040	8.210	215,900	1,755,124	8.1293	7.800	7.800	7.858	7.733	7.896	224,477	7.8187	-1.10%
2023-04-28	0	8.200	8.140	8.200	8.100	8.220	667,370	5,447,344	8.1624	7.887	7.829	7.887	7.791	7.906	693,882	7.8505	1.36%
2023-04-27	0	8.090	8.070	8.090	7.980	8.130	693,900	5,576,765	8.0368	7.781	7.762	7.781	7.675	7.819	721,466	7.7298	0.12%
2023-04-26	0	8.080	8.040	8.090	7.920	8.090	903,561	7,222,815	7.9937	7.771	7.733	7.781	7.617	7.781	939,456	7.6883	1.38%
2023-04-25	0	7.970	7.970	7.980	7.950	8.260	1,619,900	13,043,787	8.0522	7.665	7.665	7.675	7.646	7.944	1,684,252	7.7446	-4.32%
2023-04-24	0	8.330	8.290	8.330	8.220	8.400	773,300	6,420,916	8.3033	8.012	7.973	8.012	7.906	8.079	804,020	7.9860	0.60%
2023-04-21	0	8.280	8.280	8.290	8.230	8.680	2,237,400	18,862,377	8.4305	7.964	7.964	7.973	7.916	8.348	2,326,283	8.1084	-4.61%
2023-04-20	0	8.680	8.660	8.680	8.590	8.750	602,500	5,209,733	8.6469	8.348	8.329	8.348	8.262	8.416	626,435	8.3165	0.70%
2023-04-19	0	8.620	8.620	8.650	8.600	8.810	388,200	3,377,960	8.7016	8.291	8.291	8.319	8.271	8.473	403,622	8.3691	-2.38%
2023-04-18	0	8.830	8.830	8.850	8.800	8.910	519,800	4,596,270	8.8424	8.493	8.493	8.512	8.464	8.570	540,450	8.5045	-0.45%
2023-04-17	0	8.870	8.850	8.870	8.620	8.880	1,498,655	13,160,373	8.7815	8.531	8.512	8.531	8.291	8.541	1,558,191	8.4459	2.07%
2023-04-14	0	8.690	8.690	8.700	8.610	8.850	1,282,140	11,179,724	8.7196	8.358	8.358	8.368	8.281	8.512	1,333,075	8.3864	0.93%
2023-04-13	0	8.610	8.610	8.630	8.460	8.680	1,067,700	9,166,148	8.5849	8.281	8.281	8.300	8.137	8.348	1,110,116	8.2569	-0.69%
2023-04-12	0	8.670	8.660	8.670	8.620	8.750	684,844	5,945,143	8.6810	8.339	8.329	8.339	8.291	8.416	712,050	8.3493	-0.12%
2023-04-11	0	8.680	8.680	8.690	8.620	8.780	1,368,756	11,906,224	8.6986	8.348	8.348	8.358	8.291	8.445	1,423,131	8.3662	0.00%
2023-04-06	0	8.680	8.660	8.680	8.630	8.720	858,686	7,441,965	8.6667	8.348	8.329	8.348	8.300	8.387	892,798	8.3355	-0.80%
2023-04-04	0	8.750	8.750	8.800	8.600	8.810	1,236,358	10,756,652	8.7003	8.416	8.416	8.464	8.271	8.473	1,285,474	8.3678	-0.68%
2023-04-03	0	8.810	8.800	8.810	8.370	8.900	2,868,100	24,827,699	8.6565	8.473	8.464	8.473	8.050	8.560	2,982,039	8.3257	5.26%
2023-03-31	0	8.370	8.370	8.390	8.370	8.540	1,497,200	12,639,921	8.4424	8.050	8.050	8.069	8.050	8.214	1,556,678	8.1198	-0.59%
2023-03-30	0	8.420	8.420	8.450	8.360	8.720	2,055,860	17,355,123	8.4418	8.098	8.098	8.127	8.041	8.387	2,137,532	8.1192	-3.33%
2023-03-29	0	8.710	8.650	8.710	8.550	8.810	1,173,900	10,136,708	8.6351	8.377	8.319	8.377	8.223	8.473	1,220,535	8.3051	0.46%
2023-03-28	0	8.670	8.640	8.670	8.600	8.800	1,912,900	16,625,728	8.6914	8.339	8.310	8.339	8.271	8.464	1,988,892	8.3593	-0.80%
2023-03-27	0	8.740	8.740	8.790	8.710	8.920	991,300	8,728,014	8.8046	8.406	8.406	8.454	8.377	8.579	1,030,681	8.4682	-1.13%
2023-03-24	0	8.840	8.840	8.850	8.580	9.070	5,462,900	48,429,854	8.8652	8.502	8.502	8.512	8.252	8.723	5,679,920	8.5265	3.03%
2023-03-23	0	8.580	8.570	8.580	8.140	8.650	2,634,100	22,285,046	8.4602	8.252	8.243	8.252	7.829	8.319	2,738,743	8.1370	5.28%
2023-03-22	0	8.150	8.130	8.150	8.130	8.250	871,800	7,147,862	8.1990	7.839	7.819	7.839	7.819	7.935	906,433	7.8857	0.87%
2023-03-21	0	8.080	8.080	8.090	7.960	8.130	850,761	6,845,134	8.0459	7.771	7.771	7.781	7.656	7.819	884,559	7.7385	0.12%
2023-03-20	0	8.070	8.070	8.120	8.020	8.350	1,079,654	8,811,058	8.1610	7.762	7.762	7.810	7.714	8.031	1,122,545	7.8492	-3.35%
2023-03-17	0	8.350	8.350	8.380	8.220	8.450	1,905,592	15,915,324	8.3519	8.031	8.031	8.060	7.906	8.127	1,981,294	8.0328	2.83%
2023-03-16	0	8.120	8.120	8.130	8.100	8.260	633,846	5,176,022	8.1661	7.810	7.810	7.819	7.791	7.944	659,026	7.8540	-1.58%
2023-03-15	0	8.250	8.250	8.260	8.230	8.350	748,900	6,202,692	8.2824	7.935	7.935	7.944	7.916	8.031	778,651	7.9659	0.73%
2023-03-14	0	8.190	8.180	8.190	8.160	8.440	1,149,561	9,491,009	8.2562	7.877	7.867	7.877	7.848	8.118	1,195,229	7.9407	-2.96%
2023-03-13	0	8.440	8.410	8.440	8.340	8.530	1,458,066	12,304,642	8.4390	8.118	8.089	8.118	8.021	8.204	1,515,989	8.1166	0.36%
2023-03-10	0	8.410	8.390	8.410	8.370	8.580	1,335,900	11,299,802	8.4586	8.089	8.069	8.089	8.050	8.252	1,388,970	8.1354	-3.22%
2023-03-09	0	8.690	8.660	8.690	8.650	8.810	886,900	7,733,491	8.7197	8.358	8.329	8.358	8.319	8.473	922,133	8.3865	-1.03%
2023-03-08	0	8.780	8.740	8.780	8.610	8.900	1,441,800	12,593,962	8.7349	8.445	8.406	8.445	8.281	8.560	1,499,077	8.4011	-1.01%
2023-03-07	0	8.870	8.870	8.900	8.810	9.140	1,410,519	12,664,145	8.9784	8.531	8.531	8.560	8.473	8.791	1,466,554	8.6353	-1.55%
2023-03-06	0	9.010	8.980	9.010	8.880	9.120	1,639,000	14,664,463	8.9472	8.666	8.637	8.666	8.541	8.772	1,704,111	8.6053	0.00%
2023-03-03	0	9.010	9.010	9.030	8.930	9.100	1,416,900	12,772,428	9.0143	8.666	8.666	8.685	8.589	8.752	1,473,188	8.6699	0.11%
2023-03-02	0	9.000	9.000	9.020	8.700	9.170	2,534,132	22,818,631	9.0045	8.656	8.656	8.675	8.368	8.820	2,634,803	8.6605	0.33%
2023-03-01	0	8.970	8.960	8.970	8.720	9.000	825,844	7,355,534	8.9067	8.627	8.618	8.627	8.387	8.656	858,652	8.5664	3.46%
2023-02-28	0	8.670	8.640	8.670	8.580	8.780	1,020,500	8,848,050	8.6703	8.339	8.310	8.339	8.252	8.445	1,061,041	8.3390	-0.23%
2023-02-27	0	8.690	8.690	8.720	8.650	8.850	1,243,000	10,824,046	8.7080	8.358	8.358	8.387	8.319	8.512	1,292,380	8.3753	-2.14%
2023-02-24	0	8.880	8.880	8.910	8.870	9.090	1,008,400	9,014,840	8.9397	8.541	8.541	8.570	8.531	8.743	1,048,460	8.5982	-2.31%
2023-02-23	0	9.090	9.090	9.100	9.010	9.220	1,134,100	10,334,549	9.1126	8.743	8.743	8.752	8.666	8.868	1,179,153	8.7644	0.22%
2023-02-22	0	9.070	9.040	9.070	8.980	9.210	1,283,600	11,599,399	9.0366	8.723	8.695	8.723	8.637	8.858	1,334,593	8.6913	-1.52%
2023-02-21	0	9.210	9.190	9.210	9.160	9.350	1,731,153	15,976,902	9.2291	8.858	8.839	8.858	8.810	8.993	1,799,925	8.8764	0.00%
2023-02-20	0	9.210	9.210	9.250	9.180	9.500	3,416,700	31,798,959	9.3069	8.858	8.858	8.897	8.829	9.137	3,552,433	8.9513	0.33%
2023-02-17	0	9.180	9.170	9.180	9.130	9.340	608,300	5,607,748	9.2187	8.829	8.820	8.829	8.781	8.983	632,465	8.8665	-0.76%
2023-02-16	0	9.250	9.250	9.260	9.160	9.550	1,379,432	12,941,783	9.3820	8.897	8.897	8.906	8.810	9.185	1,434,232	9.0235	1.09%
2023-02-15	0	9.150	9.120	9.150	9.100	9.340	1,340,046	12,291,102	9.1721	8.800	8.772	8.800	8.752	8.983	1,393,281	8.8217	-1.82%
2023-02-14	0	9.320	9.320	9.340	9.270	9.660	1,256,500	11,791,967	9.3848	8.964	8.964	8.983	8.916	9.291	1,306,416	9.0262	-2.71%
2023-02-13	0	9.580	9.560	9.580	9.450	9.580	456,700	4,342,356	9.5081	9.214	9.195	9.214	9.089	9.214	474,843	9.1448	-0.42%
2023-02-10	0	9.620	9.610	9.620	9.600	9.950	844,516	8,220,056	9.7335	9.252	9.243	9.252	9.233	9.570	878,065	9.3616	-3.80%
2023-02-09	0	10.00	9.990	10.00	9.180	10.06	3,030,100	29,521,402	9.7427	9.618	9.608	9.618	8.829	9.676	3,150,474	9.3705	8.81%
2023-02-08	0	9.190	9.190	9.220	9.190	9.350	394,300	3,654,523	9.2684	8.839	8.839	8.868	8.839	8.993	409,964	8.9143	-0.76%
2023-02-07	0	9.260	9.250	9.260	9.200	9.350	373,614	3,457,290	9.2536	8.906	8.897	8.906	8.848	8.993	388,456	8.9001	0.22%
2023-02-06	0	9.240	9.240	9.250	9.210	9.420	1,140,400	10,604,913	9.2993	8.887	8.887	8.897	8.858	9.060	1,185,704	8.9440	-3.35%
2023-02-03	0	9.560	9.560	9.570	9.320	9.670	1,289,500	12,204,047	9.4642	9.195	9.195	9.204	8.964	9.301	1,340,727	9.1026	0.84%
2023-02-02	0	9.480	9.460	9.480	9.450	9.730	1,192,701	11,447,744	9.5982	9.118	9.099	9.118	9.089	9.358	1,240,082	9.2314	1.17%
2023-02-01	0	9.370	9.370	9.380	9.110	9.390	856,858	7,937,663	9.2637	9.012	9.012	9.022	8.762	9.031	890,898	8.9097	2.18%
2023-01-31	0	9.170	9.150	9.170	9.100	9.420	1,073,672	9,900,102	9.2208	8.820	8.800	8.820	8.752	9.060	1,116,325	8.8685	-1.93%
2023-01-30	0	9.350	9.310	9.350	9.290	9.680	1,381,086	13,084,068	9.4738	8.993	8.954	8.993	8.935	9.310	1,435,951	9.1118	-3.21%
2023-01-27	0	9.660	9.640	9.660	9.560	9.900	489,300	4,735,501	9.6781	9.291	9.272	9.291	9.195	9.522	508,738	9.3083	-1.13%
2023-01-26	0	9.770	9.750	9.770	9.360	9.840	701,063	6,798,804	9.6979	9.397	9.377	9.397	9.002	9.464	728,914	9.3273	5.51%
2023-01-20	0	9.260	9.250	9.260	9.060	9.270	623,400	5,728,785	9.1896	8.906	8.897	8.906	8.714	8.916	648,165	8.8385	0.87%
2023-01-19	0	9.180	9.110	9.180	9.000	9.180	657,800	5,957,530	9.0567	8.829	8.762	8.829	8.656	8.829	683,932	8.7107	0.22%
2023-01-18	0	9.160	9.160	9.180	9.090	9.240	818,029	7,493,742	9.1607	8.810	8.810	8.829	8.743	8.887	850,526	8.8107	-0.76%
2023-01-17	0	9.230	9.190	9.230	9.050	9.300	857,986	7,841,987	9.1400	8.877	8.839	8.877	8.704	8.945	892,071	8.7908	0.00%
2023-01-16	0	9.230	9.230	9.270	9.200	9.590	2,411,900	22,591,673	9.3668	8.877	8.877	8.916	8.848	9.224	2,507,716	9.0089	-3.35%
2023-01-13	0	9.550	9.530	9.550	9.160	9.600	1,679,800	15,807,513	9.4104	9.185	9.166	9.185	8.810	9.233	1,746,532	9.0508	3.80%
2023-01-12	0	9.200	9.160	9.200	9.080	9.360	1,253,600	11,494,695	9.1693	8.848	8.810	8.848	8.733	9.002	1,303,401	8.8190	-1.08%
2023-01-11	0	9.300	9.240	9.300	9.210	9.500	1,036,300	9,694,662	9.3551	8.945	8.887	8.945	8.858	9.137	1,077,468	8.9976	0.22%
2023-01-10	0	9.280	9.270	9.280	9.170	9.480	1,353,229	12,654,281	9.3512	8.925	8.916	8.925	8.820	9.118	1,406,988	8.9939	0.87%
2023-01-09	0	9.200	9.190	9.200	8.970	9.280	1,459,903	13,387,728	9.1703	8.848	8.839	8.848	8.627	8.925	1,517,899	8.8199	3.95%
2023-01-06	0	8.850	8.840	8.850	8.790	8.960	1,064,300	9,459,157	8.8877	8.512	8.502	8.512	8.454	8.618	1,106,581	8.5481	-0.11%
2023-01-05	0	8.860	8.840	8.860	8.780	8.960	1,621,340	14,377,451	8.8676	8.521	8.502	8.521	8.445	8.618	1,685,750	8.5288	0.80%
2023-01-04	0	8.790	8.780	8.790	8.610	8.830	1,534,100	13,469,446	8.7800	8.454	8.445	8.454	8.281	8.493	1,595,044	8.4446	1.97%
2023-01-03	0	8.620	8.590	8.620	8.250	8.680	739,071	6,246,193	8.4514	8.291	8.262	8.291	7.935	8.348	768,431	8.1285	3.23%
2022-12-30	0	8.350	8.350	8.380	8.290	8.460	383,400	3,201,018	8.3490	8.031	8.031	8.060	7.973	8.137	398,631	8.0300	-0.12%
2022-12-29	0	8.360	8.360	8.370	8.280	8.440	458,286	3,817,164	8.3292	8.041	8.041	8.050	7.964	8.118	476,492	8.0110	-1.42%
2022-12-28	0	8.480	8.420	8.480	8.290	8.500	2,112,540	17,766,670	8.4101	8.156	8.098	8.156	7.973	8.175	2,196,463	8.0888	2.91%
2022-12-23	0	8.240	8.230	8.240	8.210	8.310	581,344	4,790,227	8.2399	7.925	7.916	7.925	7.896	7.992	604,439	7.9251	-0.24%
2022-12-22	0	8.260	8.260	8.270	8.250	8.440	473,510	3,949,257	8.3404	7.944	7.944	7.954	7.935	8.118	492,321	8.0217	-0.12%
2022-12-21	0	8.270	8.230	8.270	8.200	8.330	764,826	6,312,059	8.2529	7.954	7.916	7.954	7.887	8.012	795,210	7.9376	0.12%
2022-12-20	0	8.260	8.230	8.260	8.190	8.370	972,036	8,017,542	8.2482	7.944	7.916	7.944	7.877	8.050	1,010,651	7.9330	-2.71%
2022-12-19	0	8.490	8.460	8.490	8.410	8.730	853,300	7,248,562	8.4947	8.166	8.137	8.166	8.089	8.396	887,198	8.1702	-1.28%
2022-12-16	0	8.600	8.600	8.630	8.400	8.660	1,612,100	13,838,902	8.5844	8.271	8.271	8.300	8.079	8.329	1,676,143	8.2564	1.53%
2022-12-15	0	8.470	8.460	8.470	8.210	8.530	1,076,900	9,035,937	8.3907	8.146	8.137	8.146	7.896	8.204	1,119,681	8.0701	1.44%
2022-12-14	0	8.350	8.350	8.360	8.320	8.550	1,192,376	10,012,220	8.3969	8.031	8.031	8.041	8.002	8.223	1,239,745	8.0760	-0.12%
2022-12-13	0	8.360	8.350	8.360	8.270	8.400	1,284,100	10,722,714	8.3504	8.041	8.031	8.041	7.954	8.079	1,335,112	8.0313	-0.48%
2022-12-12	0	8.400	8.390	8.400	8.320	8.440	1,484,300	12,424,577	8.3707	8.079	8.069	8.079	8.002	8.118	1,543,266	8.0508	0.00%
2022-12-09	0	8.400	8.400	8.430	8.240	8.480	2,487,900	20,879,503	8.3924	8.079	8.079	8.108	7.925	8.156	2,586,735	8.0718	1.82%
2022-12-08	0	8.250	8.240	8.250	8.040	8.280	2,794,500	22,904,499	8.1963	7.935	7.925	7.935	7.733	7.964	2,905,515	7.8831	2.87%
2022-12-07	0	8.020	8.020	8.040	8.020	8.490	1,987,837	16,436,534	8.2686	7.714	7.714	7.733	7.714	8.166	2,066,806	7.9526	-3.84%
2022-12-06	0	8.340	8.280	8.340	8.190	8.390	907,800	7,523,216	8.2873	8.021	7.964	8.021	7.877	8.069	943,863	7.9707	-0.24%
2022-12-05	0	8.360	8.360	8.380	7.850	8.400	3,606,044	29,607,408	8.2105	8.041	8.041	8.060	7.550	8.079	3,749,298	7.8968	7.04%
2022-12-02	0	7.810	7.780	7.810	7.680	7.960	1,302,644	10,136,275	7.7813	7.512	7.483	7.512	7.387	7.656	1,354,393	7.4840	-1.26%
2022-12-01	0	7.910	7.910	7.940	7.870	8.150	2,939,900	23,487,472	7.9892	7.608	7.608	7.637	7.569	7.839	3,056,691	7.6840	-0.63%
2022-11-30	0	7.960	7.950	7.960	7.800	8.030	2,471,300	19,506,317	7.8931	7.656	7.646	7.656	7.502	7.723	2,569,475	7.5916	0.25%
2022-11-29	0	7.940	7.910	7.940	7.720	7.960	2,864,010	22,493,671	7.8539	7.637	7.608	7.637	7.425	7.656	2,977,786	7.5538	2.85%
2022-11-28	0	7.720	7.720	7.730	7.550	7.760	764,400	5,841,681	7.6422	7.425	7.425	7.435	7.262	7.464	794,767	7.3502	-1.40%
2022-11-25	0	7.830	7.800	7.830	7.700	7.970	1,366,129	10,744,581	7.8650	7.531	7.502	7.531	7.406	7.665	1,420,400	7.5645	1.03%
2022-11-24	0	7.750	7.750	7.800	7.660	7.830	724,600	5,603,955	7.7339	7.454	7.454	7.502	7.367	7.531	753,386	7.4384	0.65%
2022-11-23	0	7.700	7.670	7.700	7.630	7.740	442,300	3,396,588	7.6794	7.406	7.377	7.406	7.338	7.444	459,871	7.3860	0.65%
2022-11-22	0	7.650	7.640	7.650	7.550	7.790	852,500	6,545,123	7.6776	7.358	7.348	7.358	7.262	7.492	886,367	7.3842	0.00%
2022-11-21	0	7.650	7.620	7.650	7.490	7.660	957,862	7,235,028	7.5533	7.358	7.329	7.358	7.204	7.367	995,914	7.2647	-0.26%
2022-11-18	0	7.670	7.660	7.710	7.620	7.910	1,373,716	10,654,264	7.7558	7.377	7.367	7.415	7.329	7.608	1,428,289	7.4595	-2.17%
2022-11-17	0	7.840	7.800	7.840	7.620	7.870	913,000	7,052,112	7.7241	7.540	7.502	7.540	7.329	7.569	949,270	7.4290	0.51%
2022-11-16	0	7.800	7.800	7.820	7.750	8.100	1,227,473	9,652,086	7.8634	7.502	7.502	7.521	7.454	7.791	1,276,236	7.5629	-2.50%
2022-11-15	0	8.000	7.980	8.000	7.660	8.080	3,049,000	24,238,492	7.9497	7.694	7.675	7.694	7.367	7.771	3,170,125	7.6459	3.76%
2022-11-14	0	7.710	7.710	7.750	7.500	7.880	3,539,900	27,392,381	7.7382	7.415	7.415	7.454	7.213	7.579	3,680,527	7.4425	4.19%
2022-11-11	0	7.400	7.400	7.420	7.290	7.490	2,073,586	15,349,268	7.4023	7.117	7.117	7.136	7.011	7.204	2,155,962	7.1195	5.11%
2022-11-10	0	7.040	7.030	7.040	6.910	7.130	1,108,100	7,788,493	7.0287	6.771	6.761	6.771	6.646	6.858	1,152,121	6.7601	-0.71%
2022-11-09	0	7.090	7.080	7.090	7.000	7.350	2,402,234	17,116,728	7.1253	6.819	6.809	6.819	6.733	7.069	2,497,666	6.8531	-2.34%
2022-11-08	0	7.260	7.210	7.260	7.140	7.440	1,301,800	9,432,691	7.2459	6.983	6.935	6.983	6.867	7.156	1,353,516	6.9690	-0.95%
2022-11-07	0	7.330	7.320	7.330	7.010	7.430	1,569,673	11,432,572	7.2834	7.050	7.040	7.050	6.742	7.146	1,632,030	7.0051	4.27%
2022-11-04	0	7.030	7.010	7.030	6.560	7.070	2,414,200	16,670,222	6.9051	6.761	6.742	6.761	6.309	6.800	2,510,107	6.6412	6.68%
2022-11-03	0	6.590	6.590	6.640	6.580	6.820	1,635,394	10,887,175	6.6572	6.338	6.338	6.386	6.329	6.559	1,700,362	6.4029	-2.66%
2022-11-02	0	6.770	6.770	6.790	6.660	6.840	900,800	6,089,194	6.7598	6.511	6.511	6.531	6.406	6.579	936,585	6.5015	-0.73%
2022-11-01	0	6.820	6.780	6.820	6.580	7.050	939,300	6,344,624	6.7546	6.559	6.521	6.559	6.329	6.781	976,615	6.4965	3.49%
2022-10-31	0	6.590	6.540	6.590	6.500	6.710	771,800	5,091,544	6.5970	6.338	6.290	6.338	6.252	6.454	802,461	6.3449	0.15%
2022-10-28	0	6.580	6.550	6.580	6.530	6.850	664,800	4,409,511	6.6328	6.329	6.300	6.329	6.280	6.588	691,210	6.3794	-3.66%
2022-10-27	0	6.830	6.820	6.830	6.800	7.040	855,100	5,934,803	6.9405	6.569	6.559	6.569	6.540	6.771	889,070	6.6753	1.34%
2022-10-26	0	6.740	6.730	6.740	6.690	6.860	492,200	3,333,708	6.7731	6.482	6.473	6.482	6.434	6.598	511,753	6.5143	0.15%
2022-10-25	0	6.730	6.700	6.730	6.460	6.740	819,552	5,414,863	6.6071	6.473	6.444	6.473	6.213	6.482	852,110	6.3547	1.97%
2022-10-24	0	6.600	6.600	6.610	6.550	7.210	2,312,292	15,563,075	6.7306	6.348	6.348	6.357	6.300	6.935	2,404,151	6.4734	-6.38%
2022-10-21	0	7.050	7.020	7.050	6.990	7.100	313,400	2,207,379	7.0433	6.781	6.752	6.781	6.723	6.829	325,850	6.7742	0.00%
2022-10-20	0	7.050	7.020	7.050	6.900	7.100	1,281,911	8,986,925	7.0106	6.781	6.752	6.781	6.636	6.829	1,332,836	6.7427	0.71%
2022-10-19	0	7.000	7.000	7.010	6.970	7.150	1,356,200	9,548,488	7.0406	6.733	6.733	6.742	6.704	6.877	1,410,077	6.7716	-1.69%
2022-10-18	0	7.120	7.120	7.130	7.000	7.240	1,440,500	10,187,608	7.0723	6.848	6.848	6.858	6.733	6.963	1,497,726	6.8021	0.28%
2022-10-17	0	7.100	7.090	7.100	6.940	7.140	442,200	3,116,763	7.0483	6.829	6.819	6.829	6.675	6.867	459,767	6.7790	1.14%
2022-10-14	0	7.020	7.020	7.030	6.990	7.210	1,060,500	7,547,593	7.1170	6.752	6.752	6.761	6.723	6.935	1,102,630	6.8451	1.74%
2022-10-13	0	6.900	6.900	6.930	6.900	7.160	794,300	5,557,688	6.9970	6.636	6.636	6.665	6.636	6.886	825,855	6.7296	-1.85%
2022-10-12	0	7.030	6.980	7.030	6.910	7.100	1,099,100	7,688,398	6.9952	6.761	6.713	6.761	6.646	6.829	1,142,763	6.7279	1.15%
2022-10-11	0	6.950	6.940	6.950	6.950	7.140	974,000	6,869,894	7.0533	6.684	6.675	6.684	6.684	6.867	1,012,693	6.7838	-0.43%
2022-10-10	0	6.980	6.950	6.980	6.750	6.990	887,987	6,157,152	6.9338	6.713	6.684	6.713	6.492	6.723	923,263	6.6689	3.41%
2022-10-07	0	6.750	6.750	6.770	6.710	6.970	587,000	3,981,082	6.7821	6.492	6.492	6.511	6.454	6.704	610,319	6.5229	-3.71%
2022-10-06	0	7.010	6.980	7.010	6.980	7.130	314,500	2,209,572	7.0257	6.742	6.713	6.742	6.713	6.858	326,994	6.7572	-1.82%
2022-10-05	0	7.140	7.140	7.150	6.910	7.180	294,100	2,084,668	7.0883	6.867	6.867	6.877	6.646	6.906	305,783	6.8175	5.00%
2022-10-03	0	6.800	6.780	6.800	6.730	7.000	317,500	2,163,518	6.8142	6.540	6.521	6.540	6.473	6.733	330,113	6.5539	-0.29%
2022-09-30	0	6.820	6.810	6.820	6.710	6.950	803,200	5,476,282	6.8181	6.559	6.550	6.559	6.454	6.684	835,108	6.5576	-1.30%
2022-09-29	0	6.910	6.900	6.910	6.840	7.470	774,700	5,459,654	7.0474	6.646	6.636	6.646	6.579	7.185	805,476	6.7782	-5.73%
2022-09-28	0	7.330	7.330	7.340	7.310	7.800	891,694	6,637,183	7.4433	7.050	7.050	7.060	7.031	7.502	927,118	7.1589	-4.81%
2022-09-27	0	7.700	7.700	7.710	7.570	7.730	417,300	3,198,522	7.6648	7.406	7.406	7.415	7.281	7.435	433,878	7.3719	0.92%
2022-09-26	0	7.630	7.630	7.640	7.570	7.700	722,140	5,514,557	7.6364	7.338	7.338	7.348	7.281	7.406	750,828	7.3446	-0.39%
2022-09-23	0	7.660	7.650	7.660	7.560	7.890	1,155,499	8,879,358	7.6844	7.367	7.358	7.367	7.271	7.589	1,201,403	7.3908	-2.05%
2022-09-22	0	7.820	7.800	7.820	7.730	7.850	694,495	5,407,220	7.7858	7.521	7.502	7.521	7.435	7.550	722,085	7.4883	-1.01%
2022-09-21	0	7.900	7.900	7.950	7.800	8.110	1,136,903	8,998,545	7.9150	7.598	7.598	7.646	7.502	7.800	1,182,068	7.6125	-1.13%
2022-09-20	0	7.990	7.950	7.990	7.930	8.040	489,000	3,900,545	7.9766	7.685	7.646	7.685	7.627	7.733	508,426	7.6718	0.25%
2022-09-19	0	7.970	7.950	7.970	7.910	8.140	1,011,100	8,065,467	7.9769	7.665	7.646	7.665	7.608	7.829	1,051,267	7.6721	-1.60%
2022-09-16	0	8.100	8.100	8.160	8.100	8.320	2,224,078	18,135,976	8.1544	7.791	7.791	7.848	7.791	8.002	2,312,432	7.8428	-3.46%
2022-09-15	0	8.390	8.370	8.390	8.300	8.470	933,600	7,803,779	8.3588	8.069	8.050	8.069	7.983	8.146	970,688	8.0394	-0.36%
2022-09-14	0	8.420	8.410	8.470	8.320	8.600	1,397,000	11,735,636	8.4006	8.098	8.089	8.146	8.002	8.271	1,452,498	8.0796	-2.21%
2022-09-13	0	8.610	8.580	8.610	8.430	8.630	1,272,900	10,857,731	8.5299	8.281	8.252	8.281	8.108	8.300	1,323,467	8.2040	2.26%
2022-09-09	0	8.420	8.420	8.430	8.210	8.450	855,300	7,145,084	8.3539	8.098	8.098	8.108	7.896	8.127	889,278	8.0347	2.31%
2022-09-08	0	8.230	8.230	8.240	8.200	8.400	1,059,294	8,740,147	8.2509	7.916	7.916	7.925	7.887	8.079	1,101,376	7.9357	-2.02%
2022-09-07	0	8.400	8.400	8.410	8.270	8.450	1,071,257	8,934,268	8.3400	8.079	8.079	8.089	7.954	8.127	1,113,814	8.0213	0.00%
2022-09-06	0	8.400	8.350	8.400	8.200	8.420	1,440,006	11,926,790	8.2825	8.079	8.031	8.079	7.887	8.098	1,497,212	7.9660	0.60%
2022-09-05	0	8.350	8.350	8.360	8.280	8.660	1,696,500	14,216,620	8.3800	8.031	8.031	8.041	7.964	8.329	1,763,896	8.0598	-3.58%
2022-09-02	0	8.660	8.660	8.670	8.660	8.950	2,096,800	18,366,328	8.7592	8.329	8.329	8.339	8.329	8.608	2,180,098	8.4245	-3.88%
2022-09-01	0	9.010	8.980	9.010	8.860	9.080	1,790,400	16,098,570	8.9916	8.666	8.637	8.666	8.521	8.733	1,861,526	8.6481	0.78%
2022-08-31	0	8.940	8.940	8.990	8.710	9.130	991,200	8,852,059	8.9306	8.598	8.598	8.647	8.377	8.781	1,030,577	8.5894	0.68%
2022-08-30	0	8.880	8.880	8.920	8.770	8.970	685,900	6,078,038	8.8614	8.541	8.541	8.579	8.435	8.627	713,148	8.5228	0.00%
2022-08-29	0	8.880	8.880	8.910	8.790	9.040	556,300	4,934,645	8.8705	8.541	8.541	8.570	8.454	8.695	578,400	8.5315	-1.77%
2022-08-26	0	9.040	9.010	9.040	8.850	9.070	573,300	5,124,900	8.9393	8.695	8.666	8.695	8.512	8.723	596,075	8.5977	1.46%
2022-08-25	0	8.910	8.880	8.910	8.600	8.920	302,300	2,655,148	8.7832	8.570	8.541	8.570	8.271	8.579	314,309	8.4476	2.06%
2022-08-24	0	8.730	8.730	8.750	8.720	9.040	817,100	7,213,212	8.8278	8.396	8.396	8.416	8.387	8.695	849,560	8.4905	-4.17%
2022-08-23	0	9.110	9.050	9.110	8.930	9.110	735,400	6,633,045	9.0196	8.762	8.704	8.762	8.589	8.762	764,615	8.6750	0.55%
2022-08-22	0	9.060	9.060	9.080	9.030	9.200	595,500	5,424,625	9.1094	8.714	8.714	8.733	8.685	8.848	619,157	8.7613	0.33%
2022-08-19	0	9.030	9.030	9.050	8.920	9.110	411,410	3,714,926	9.0297	8.685	8.685	8.704	8.579	8.762	427,754	8.6847	1.12%
2022-08-18	0	8.930	8.930	8.950	8.900	9.130	1,181,500	10,636,308	9.0024	8.589	8.589	8.608	8.560	8.781	1,228,437	8.6584	-3.46%
2022-08-17	0	9.250	9.240	9.250	9.170	9.280	579,100	5,351,594	9.2412	8.897	8.887	8.897	8.820	8.925	602,105	8.8881	0.65%
2022-08-16	0	9.190	9.110	9.190	8.980	9.240	918,490	8,384,201	9.1282	8.839	8.762	8.839	8.637	8.887	954,978	8.7795	1.66%
2022-08-15	0	9.040	9.020	9.040	8.980	9.190	1,353,000	12,231,994	9.0406	8.695	8.675	8.695	8.637	8.839	1,406,750	8.6952	-1.85%
2022-08-12	0	9.210	9.210	9.230	9.150	9.290	501,700	4,625,577	9.2198	8.858	8.858	8.877	8.800	8.935	521,631	8.8675	-0.11%
2022-08-11	0	9.220	9.190	9.220	8.990	9.220	981,200	8,932,773	9.1039	8.868	8.839	8.868	8.647	8.868	1,020,179	8.7561	3.25%
2022-08-10	0	8.930	8.930	8.940	8.900	9.190	802,500	7,252,331	9.0372	8.589	8.589	8.598	8.560	8.839	834,380	8.6919	-1.98%
2022-08-09	0	9.110	9.080	9.110	9.000	9.180	768,700	6,992,778	9.0969	8.762	8.733	8.762	8.656	8.829	799,238	8.7493	0.89%
2022-08-08	0	9.030	9.030	9.040	8.940	9.120	1,112,655	10,068,613	9.0492	8.685	8.685	8.695	8.598	8.772	1,156,857	8.7034	-0.33%
2022-08-05	0	9.060	9.050	9.060	8.610	9.160	1,500,187	13,369,154	8.9117	8.714	8.704	8.714	8.281	8.810	1,559,784	8.5712	5.59%
2022-08-04	0	8.580	8.550	8.580	8.400	8.610	1,836,600	15,609,039	8.4989	8.252	8.223	8.252	8.079	8.281	1,909,561	8.1741	1.90%
2022-08-03	0	8.420	8.400	8.420	8.350	8.650	1,745,800	14,761,919	8.4557	8.098	8.079	8.098	8.031	8.319	1,815,154	8.1326	-1.17%
2022-08-02	0	8.520	8.500	8.520	8.360	8.700	2,320,800	19,640,041	8.4626	8.194	8.175	8.194	8.041	8.368	2,412,997	8.1393	-2.18%
2022-08-01	0	8.710	8.710	8.730	8.650	8.870	1,676,700	14,654,952	8.7404	8.377	8.377	8.396	8.319	8.531	1,743,309	8.4064	-3.22%
2022-07-29	0	9.000	9.000	9.020	8.990	9.260	1,039,328	9,442,304	9.0850	8.656	8.656	8.675	8.647	8.906	1,080,617	8.7379	-1.64%
2022-07-28	0	9.150	9.140	9.160	8.960	9.180	806,200	7,346,548	9.1126	8.800	8.791	8.810	8.618	8.829	838,227	8.7644	2.12%
2022-07-27	0	8.960	8.930	8.960	8.880	9.070	811,485	7,249,263	8.9333	8.618	8.589	8.618	8.541	8.723	843,722	8.5920	-1.10%
2022-07-26	0	9.060	9.050	9.060	8.870	9.090	418,928	3,788,893	9.0443	8.714	8.704	8.714	8.531	8.743	435,570	8.6987	1.80%
2022-07-25	0	8.900	8.900	8.950	8.840	8.970	662,000	5,888,371	8.8948	8.560	8.560	8.608	8.502	8.627	688,299	8.5550	-0.34%
2022-07-22	0	8.930	8.910	8.930	8.860	8.990	479,934	4,281,460	8.9209	8.589	8.570	8.589	8.521	8.647	499,000	8.5801	0.00%
2022-07-21	0	8.930	8.930	8.960	8.920	9.070	687,400	6,189,823	9.0047	8.589	8.589	8.618	8.579	8.723	714,708	8.6606	-1.22%
2022-07-20	0	9.040	9.020	9.050	8.990	9.090	468,800	4,245,916	9.0570	8.695	8.675	8.704	8.647	8.743	487,424	8.7109	0.44%
2022-07-19	0	9.000	8.950	9.000	8.900	9.090	1,091,700	9,806,453	8.9827	8.656	8.608	8.656	8.560	8.743	1,135,069	8.6395	-0.22%
2022-07-18	0	9.020	8.980	9.020	8.840	9.040	713,400	6,409,685	8.9847	8.675	8.637	8.675	8.502	8.695	741,741	8.6414	2.04%
2022-07-15	0	8.840	8.840	8.870	8.830	9.040	1,539,700	13,742,031	8.9251	8.502	8.502	8.531	8.493	8.695	1,600,866	8.5841	-2.32%
2022-07-14	0	9.050	9.010	9.050	8.930	9.150	1,045,500	9,426,809	9.0166	8.704	8.666	8.704	8.589	8.800	1,087,034	8.6720	0.11%
2022-07-13	0	9.040	9.040	9.050	9.010	9.180	1,171,800	10,642,681	9.0823	8.695	8.695	8.704	8.666	8.829	1,218,351	8.7353	-0.77%
2022-07-12	0	9.110	9.110	9.140	8.980	9.160	1,096,468	9,950,334	9.0749	8.762	8.762	8.791	8.637	8.810	1,140,027	8.7282	0.00%
2022-07-11	0	9.110	9.090	9.110	9.000	9.280	1,487,600	13,581,449	9.1298	8.762	8.743	8.762	8.656	8.925	1,546,697	8.7809	-2.57%
2022-07-08	0	9.350	9.350	9.400	9.300	9.550	759,074	7,149,239	9.4184	8.993	8.993	9.041	8.945	9.185	789,229	9.0585	-0.11%
2022-07-07	0	9.360	9.360	9.380	9.290	9.590	1,694,249	15,865,243	9.3642	9.002	9.002	9.022	8.935	9.224	1,761,555	9.0064	-2.80%
2022-07-06	0	9.630	9.570	9.630	9.560	9.920	1,216,300	11,798,998	9.7007	9.262	9.204	9.262	9.195	9.541	1,264,619	9.3301	-2.83%
2022-07-05	0	9.910	9.900	9.910	9.760	9.980	985,500	9,726,755	9.8699	9.531	9.522	9.531	9.387	9.599	1,024,650	9.4928	0.00%
2022-07-04	0	9.910	9.900	9.910	9.760	9.980	882,300	8,696,063	9.8561	9.531	9.522	9.531	9.387	9.599	917,350	9.4795	0.80%
2022-06-30	0	10.30	10.30	10.36	10.20	10.50	2,329,770	24,107,001	10.347	9.456	9.456	9.511	9.364	9.639	2,537,805	9.4992	-0.58%
2022-06-29	0	10.36	10.36	10.38	10.26	10.68	1,565,100	16,366,114	10.457	9.511	9.511	9.529	9.419	9.805	1,704,855	9.5997	-1.52%
2022-06-28	0	10.52	10.44	10.52	10.26	10.54	2,046,000	21,310,916	10.416	9.658	9.584	9.658	9.419	9.676	2,228,696	9.5621	1.54%
2022-06-27	0	10.36	10.30	10.36	10.20	10.52	1,629,900	16,931,812	10.388	9.511	9.456	9.511	9.364	9.658	1,775,441	9.5367	0.97%
2022-06-24	0	10.26	10.24	10.26	10.22	10.36	1,299,698	13,351,174	10.273	9.419	9.401	9.419	9.382	9.511	1,415,754	9.4304	0.59%
2022-06-23	0	10.20	10.20	10.24	10.10	10.42	1,934,200	19,850,028	10.263	9.364	9.364	9.401	9.272	9.566	2,106,913	9.4214	0.59%
2022-06-22	0	10.14	10.14	10.16	9.870	10.32	2,747,899	27,864,761	10.140	9.309	9.309	9.327	9.061	9.474	2,993,271	9.3091	2.53%
2022-06-21	0	9.890	9.890	9.900	9.780	9.960	697,600	6,876,273	9.8570	9.079	9.079	9.088	8.978	9.144	759,892	9.0490	0.61%
2022-06-20	0	9.830	9.830	9.850	9.710	9.880	1,033,300	10,123,369	9.7971	9.024	9.024	9.043	8.914	9.070	1,125,568	8.9940	0.82%
2022-06-17	0	9.750	9.750	9.760	9.510	9.760	3,110,319	30,135,836	9.6890	8.951	8.951	8.960	8.730	8.960	3,388,053	8.8947	1.88%
2022-06-16	0	9.570	9.560	9.570	9.550	9.990	2,710,100	26,451,608	9.7604	8.786	8.776	8.786	8.767	9.171	2,952,097	8.9603	-3.43%
2022-06-15	0	9.910	9.890	9.910	9.200	10.24	5,848,300	57,771,066	9.8783	9.098	9.079	9.098	8.446	9.401	6,370,520	9.0685	8.66%
2022-06-14	0	9.120	9.120	9.150	8.930	9.200	1,445,905	13,137,774	9.0862	8.372	8.372	8.400	8.198	8.446	1,575,016	8.3414	0.22%
2022-06-13	0	9.100	9.070	9.100	9.020	9.340	2,163,000	19,908,630	9.2042	8.354	8.326	8.354	8.281	8.574	2,356,144	8.4497	-2.99%
2022-06-10	0	9.380	9.380	9.390	9.200	9.400	1,306,500	12,136,286	9.2892	8.611	8.611	8.620	8.446	8.629	1,423,163	8.5277	-0.32%
2022-06-09	0	9.410	9.370	9.410	9.320	9.600	1,008,200	9,527,186	9.4497	8.639	8.602	8.639	8.556	8.813	1,098,227	8.6751	-0.32%
2022-06-08	0	9.440	9.440	9.450	9.320	9.500	1,444,792	13,587,201	9.4043	8.666	8.666	8.675	8.556	8.721	1,573,804	8.6334	2.05%
2022-06-07	0	9.250	9.210	9.250	9.190	9.320	1,707,700	15,784,147	9.2429	8.492	8.455	8.492	8.437	8.556	1,860,188	8.4852	-1.07%
2022-06-06	0	9.350	9.310	9.350	9.140	9.370	1,487,900	13,765,253	9.2515	8.584	8.547	8.584	8.391	8.602	1,620,761	8.4931	0.65%
2022-06-02	0	9.290	9.280	9.290	9.250	9.340	732,000	6,790,508	9.2767	8.528	8.519	8.528	8.492	8.574	797,363	8.5162	-0.64%
2022-06-01	0	9.350	9.340	9.350	9.230	9.350	705,800	6,563,645	9.2996	8.584	8.574	8.584	8.473	8.584	768,824	8.5373	0.54%
2022-05-31	0	9.300	9.290	9.300	9.140	9.310	1,354,600	12,532,757	9.2520	8.538	8.528	8.538	8.391	8.547	1,475,558	8.4936	1.09%
2022-05-30	0	9.200	9.190	9.200	9.130	9.310	986,000	9,074,154	9.2030	8.446	8.437	8.446	8.382	8.547	1,074,044	8.4486	1.10%
2022-05-27	0	9.100	9.080	9.100	9.040	9.280	933,000	8,549,582	9.1635	8.354	8.336	8.354	8.299	8.519	1,016,312	8.4124	0.89%
2022-05-26	0	9.020	9.000	9.020	8.870	9.110	1,982,700	17,843,140	8.9994	8.281	8.262	8.281	8.143	8.363	2,159,744	8.2617	0.22%
2022-05-25	0	9.000	8.990	9.000	8.880	9.110	1,658,200	14,955,955	9.0194	8.262	8.253	8.262	8.152	8.363	1,806,268	8.2800	0.67%
2022-05-24	0	8.940	8.910	8.940	8.870	9.200	1,538,769	13,868,458	9.0127	8.207	8.180	8.207	8.143	8.446	1,676,172	8.2739	-1.87%
2022-05-23	0	9.110	9.100	9.110	8.970	9.180	2,116,400	19,242,187	9.0919	8.363	8.354	8.363	8.235	8.427	2,305,383	8.3466	1.45%
2022-05-20	0	8.980	8.960	8.980	8.870	9.200	3,791,100	33,978,425	8.9627	8.244	8.226	8.244	8.143	8.446	4,129,624	8.2280	-0.11%
2022-05-19	0	8.990	8.980	8.990	8.870	9.140	1,403,000	12,611,098	8.9887	8.253	8.244	8.253	8.143	8.391	1,528,280	8.2518	-3.02%
2022-05-18	0	9.270	9.260	9.270	9.090	9.310	1,309,451	12,039,437	9.1943	8.510	8.501	8.510	8.345	8.547	1,426,378	8.4406	0.76%
2022-05-17	0	9.200	9.200	9.210	8.990	9.230	918,400	8,420,685	9.1689	8.446	8.446	8.455	8.253	8.473	1,000,408	8.4173	2.56%
2022-05-16	0	8.970	8.960	8.970	8.890	9.170	385,200	3,463,149	8.9905	8.235	8.226	8.235	8.161	8.418	419,596	8.2535	-0.88%
2022-05-13	0	9.050	9.020	9.050	8.900	9.100	1,438,600	12,911,697	8.9752	8.308	8.281	8.308	8.170	8.354	1,567,059	8.2394	2.14%
2022-05-12	0	8.860	8.860	8.880	8.860	9.270	1,259,973	11,303,596	8.9713	8.134	8.134	8.152	8.134	8.510	1,372,482	8.2359	-3.70%
2022-05-11	0	9.200	9.200	9.230	9.090	9.520	1,024,500	9,575,148	9.3462	8.446	8.446	8.473	8.345	8.740	1,115,982	8.5800	-1.08%
2022-05-10	0	9.300	9.290	9.300	8.780	9.420	1,152,569	10,607,186	9.2031	8.538	8.528	8.538	8.060	8.648	1,255,487	8.4487	2.20%
2022-05-06	0	9.100	9.100	9.150	9.100	9.450	1,059,729	9,781,531	9.2302	8.354	8.354	8.400	8.354	8.675	1,154,357	8.4736	-4.71%
2022-05-05	0	9.550	9.530	9.550	9.530	9.800	1,673,905	16,174,376	9.6627	8.767	8.749	8.767	8.749	8.997	1,823,375	8.8706	0.21%
2022-05-04	0	9.530	9.530	9.540	9.450	9.690	825,500	7,907,130	9.5786	8.749	8.749	8.758	8.675	8.896	899,213	8.7934	0.74%
2022-05-03	0	9.460	9.440	9.460	9.110	9.530	985,900	9,273,224	9.4058	8.685	8.666	8.685	8.363	8.749	1,073,935	8.6348	1.07%
2022-04-29	0	9.360	9.330	9.360	8.890	9.360	1,138,400	10,441,822	9.1724	8.593	8.565	8.593	8.161	8.593	1,240,053	8.4205	2.41%
2022-04-28	0	9.140	9.090	9.140	8.800	9.140	531,801	4,792,587	9.0120	8.391	8.345	8.391	8.079	8.391	579,288	8.2732	3.63%
2022-04-27	0	8.820	8.810	8.820	8.530	8.840	1,682,100	14,599,709	8.6795	8.097	8.088	8.097	7.831	8.115	1,832,302	7.9680	1.26%
2022-04-26	0	8.710	8.670	8.710	8.640	8.930	1,163,216	10,215,402	8.7820	7.996	7.959	7.996	7.932	8.198	1,267,085	8.0621	-0.68%
2022-04-25	0	8.770	8.770	8.800	8.740	9.370	1,130,500	10,086,394	8.9221	8.051	8.051	8.079	8.024	8.602	1,231,447	8.1907	-6.40%
2022-04-22	0	9.370	9.350	9.370	9.060	9.380	1,249,200	11,559,655	9.2536	8.602	8.584	8.602	8.317	8.611	1,360,747	8.4951	0.00%
2022-04-21	0	9.370	9.360	9.370	9.340	9.790	1,144,600	10,863,545	9.4911	8.602	8.593	8.602	8.574	8.987	1,246,806	8.7131	-3.30%
2022-04-20	0	9.690	9.660	9.690	9.640	10.18	1,805,661	17,603,883	9.7493	8.896	8.868	8.896	8.850	9.345	1,966,896	8.9501	-0.31%
2022-04-19	0	9.720	9.700	9.720	9.630	9.860	1,288,400	12,521,039	9.7183	8.923	8.905	8.923	8.841	9.052	1,403,447	8.9216	-1.72%
2022-04-14	0	9.890	9.880	9.890	9.760	10.00	1,750,269	17,332,250	9.9026	9.079	9.070	9.079	8.960	9.180	1,906,558	9.0909	-0.10%
2022-04-13	0	9.900	9.890	9.900	9.810	10.00	560,016	5,543,170	9.8982	9.088	9.079	9.088	9.006	9.180	610,022	9.0868	0.20%
2022-04-12	0	9.880	9.850	9.880	9.720	10.00	4,256,500	42,030,115	9.8743	9.070	9.043	9.070	8.923	9.180	4,636,582	9.0649	0.00%
2022-04-11	0	9.880	9.880	9.920	9.870	10.40	2,354,700	23,528,780	9.9923	9.070	9.070	9.107	9.061	9.547	2,564,962	9.1732	-5.00%
2022-04-08	0	10.40	10.40	10.42	10.06	10.46	2,002,532	20,570,947	10.272	9.547	9.547	9.566	9.235	9.603	2,181,347	9.4304	2.97%
2022-04-07	0	10.10	10.10	10.16	10.10	10.56	2,576,300	26,454,600	10.268	9.272	9.272	9.327	9.272	9.694	2,806,349	9.4267	-3.99%
2022-04-06	0	10.52	10.52	10.56	9.860	10.86	4,354,800	45,858,847	10.531	9.658	9.658	9.694	9.052	9.970	4,743,659	9.6674	3.54%
2022-04-04	0	10.16	10.14	10.16	9.910	10.26	1,871,000	18,972,455	10.140	9.327	9.309	9.327	9.098	9.419	2,038,070	9.3090	2.01%
2022-04-01	0	9.960	9.940	9.960	9.700	9.960	653,500	6,433,483	9.8447	9.144	9.125	9.144	8.905	9.144	711,854	9.0376	1.01%
2022-03-31	0	9.860	9.860	9.890	9.600	10.92	3,506,200	35,392,922	10.094	9.052	9.052	9.079	8.813	10.02	3,819,284	9.2669	-7.33%
2022-03-30	0	10.64	10.60	10.64	10.42	10.70	1,375,900	14,587,699	10.602	9.768	9.731	9.768	9.566	9.823	1,498,760	9.7332	1.92%
2022-03-29	0	10.44	10.40	10.44	10.18	10.54	1,117,000	11,541,084	10.332	9.584	9.547	9.584	9.345	9.676	1,216,742	9.4852	0.19%
2022-03-28	0	10.42	10.38	10.42	10.06	10.50	988,300	10,143,712	10.264	9.566	9.529	9.566	9.235	9.639	1,076,550	9.4224	0.58%
2022-03-25	0	10.36	10.36	10.40	10.30	10.90	2,366,100	24,961,181	10.550	9.511	9.511	9.547	9.456	10.01	2,577,379	9.6847	-1.15%
2022-03-24	0	10.48	10.44	10.48	10.34	10.66	1,569,645	16,492,045	10.507	9.621	9.584	9.621	9.492	9.786	1,709,805	9.6456	0.19%
2022-03-23	0	10.46	10.46	10.48	10.24	10.66	3,399,160	35,735,610	10.513	9.603	9.603	9.621	9.401	9.786	3,702,686	9.6513	3.36%
2022-03-22	0	10.12	10.08	10.12	9.780	10.14	1,776,900	17,734,212	9.9804	9.290	9.254	9.290	8.978	9.309	1,935,567	9.1623	3.79%
2022-03-21	0	9.750	9.750	9.790	9.710	9.960	1,842,943	18,071,942	9.8060	8.951	8.951	8.987	8.914	9.144	2,007,507	9.0022	-0.20%
2022-03-18	0	9.770	9.770	9.820	9.630	9.960	4,764,500	46,576,197	9.7757	8.969	8.969	9.015	8.841	9.144	5,189,943	8.9743	-2.50%
2022-03-17	0	10.02	10.00	10.02	9.540	10.12	4,613,600	45,473,313	9.8564	9.199	9.180	9.199	8.758	9.290	5,025,569	9.0484	9.75%
2022-03-16	0	9.130	9.130	9.140	8.410	9.170	4,292,000	37,921,020	8.8353	8.382	8.382	8.391	7.721	8.418	4,675,252	8.1110	8.56%
2022-03-15	0	8.410	8.410	8.440	8.360	9.040	4,156,398	36,217,206	8.7136	7.721	7.721	7.748	7.675	8.299	4,527,541	7.9993	-6.56%
2022-03-14	0	9.000	8.990	9.000	8.970	9.460	3,289,600	29,942,306	9.1021	8.262	8.253	8.262	8.235	8.685	3,583,343	8.3560	-5.66%
2022-03-11	0	9.540	9.540	9.620	9.110	9.650	1,556,500	14,607,132	9.3846	8.758	8.758	8.831	8.363	8.859	1,695,487	8.6153	-1.04%
2022-03-10	0	9.640	9.630	9.650	9.440	9.690	1,134,500	10,877,503	9.5879	8.850	8.841	8.859	8.666	8.896	1,235,804	8.8020	2.77%
2022-03-09	0	9.380	9.360	9.380	9.030	9.430	2,051,006	18,980,401	9.2542	8.611	8.593	8.611	8.290	8.657	2,234,149	8.4956	2.18%
2022-03-08	0	9.180	9.150	9.180	9.100	9.580	3,248,200	30,304,155	9.3295	8.427	8.400	8.427	8.354	8.795	3,538,246	8.5647	-4.28%
2022-03-07	0	9.590	9.580	9.590	9.510	10.00	6,813,609	66,130,730	9.7057	8.804	8.795	8.804	8.730	9.180	7,422,026	8.9101	-4.67%
2022-03-04	0	10.06	10.04	10.06	10.02	10.42	5,000,900	50,652,084	10.129	9.235	9.217	9.235	9.199	9.566	5,447,452	9.2983	-4.01%
2022-03-03	0	10.48	10.42	10.48	10.42	10.60	2,171,600	22,788,166	10.494	9.621	9.566	9.621	9.566	9.731	2,365,512	9.6335	0.19%
2022-03-02	0	10.46	10.44	10.46	10.44	10.94	3,462,375	36,583,683	10.566	9.603	9.584	9.603	9.584	10.04	3,771,546	9.6999	-3.86%
2022-03-01	0	10.88	10.86	10.88	10.80	11.20	2,630,900	28,804,296	10.948	9.988	9.970	9.988	9.915	10.28	2,865,825	10.051	-0.91%
2022-02-28	0	10.98	10.96	10.98	10.92	11.90	4,288,200	47,887,927	11.167	10.08	10.06	10.08	10.02	10.92	4,671,112	10.252	-7.89%
2022-02-25	0	11.92	11.92	11.96	11.54	12.24	2,752,800	32,937,634	11.965	10.94	10.94	10.98	10.59	11.24	2,998,610	10.984	3.29%
2022-02-24	0	11.54	11.54	11.56	11.48	12.18	2,440,400	28,769,447	11.789	10.59	10.59	10.61	10.54	11.18	2,658,314	10.822	-1.03%
2022-02-23	0	11.66	11.66	11.68	11.18	11.80	2,078,600	23,971,562	11.533	10.70	10.70	10.72	10.26	10.83	2,264,207	10.587	3.74%
2022-02-22	0	11.24	11.24	11.28	11.16	11.38	828,700	9,311,922	11.237	10.32	10.32	10.36	10.25	10.45	902,698	10.316	-1.40%
2022-02-21	0	11.40	11.40	11.44	11.26	11.54	969,100	11,075,441	11.429	10.47	10.47	10.50	10.34	10.59	1,055,635	10.492	0.71%
2022-02-18	0	11.32	11.24	11.32	11.20	11.32	827,100	9,317,602	11.265	10.39	10.32	10.39	10.28	10.39	900,955	10.342	0.53%
2022-02-17	0	11.26	11.26	11.30	11.18	11.44	996,800	11,250,336	11.286	10.34	10.34	10.37	10.26	10.50	1,085,809	10.361	-0.35%
2022-02-16	0	11.30	11.30	11.38	11.24	11.44	636,500	7,223,632	11.349	10.37	10.37	10.45	10.32	10.50	693,336	10.419	0.71%
2022-02-15	0	11.22	11.18	11.22	11.14	11.48	1,114,300	12,533,818	11.248	10.30	10.26	10.30	10.23	10.54	1,213,801	10.326	-1.58%
2022-02-14	0	11.40	11.40	11.46	11.28	11.54	1,402,700	16,021,915	11.422	10.47	10.47	10.52	10.36	10.59	1,527,953	10.486	-1.04%
2022-02-11	0	11.52	11.50	11.52	11.46	11.66	943,000	10,917,874	11.578	10.58	10.56	10.58	10.52	10.70	1,027,205	10.629	-0.69%
2022-02-10	0	11.60	11.56	11.60	11.46	11.62	963,042	11,121,148	11.548	10.65	10.61	10.65	10.52	10.67	1,049,036	10.601	2.47%
2022-02-09	0	11.32	11.32	11.36	11.20	11.44	1,572,891	17,853,704	11.351	10.39	10.39	10.43	10.28	10.50	1,713,341	10.420	1.07%
2022-02-08	0	11.20	11.16	11.20	11.08	11.30	704,500	7,878,375	11.183	10.28	10.25	10.28	10.17	10.37	767,408	10.266	-0.18%
2022-02-07	0	11.22	11.22	11.30	11.18	11.44	2,423,307	27,343,169	11.283	10.30	10.30	10.37	10.26	10.50	2,639,695	10.358	-0.18%
2022-02-04	0	11.24	11.20	11.24	10.98	11.30	678,800	7,576,768	11.162	10.32	10.28	10.32	10.08	10.37	739,413	10.247	3.88%
2022-01-31	0	10.82	10.82	10.86	10.64	10.94	295,100	3,205,250	10.862	9.933	9.933	9.970	9.768	10.04	321,451	9.9712	0.19%
2022-01-28	0	10.80	10.80	10.86	10.34	10.88	1,775,400	18,887,473	10.638	9.915	9.915	9.970	9.492	9.988	1,933,933	9.7664	0.75%
2022-01-27	0	10.72	10.70	10.72	10.60	11.60	1,579,800	17,049,373	10.792	9.841	9.823	9.841	9.731	10.65	1,720,867	9.9074	-5.13%
2022-01-26	0	11.30	11.30	11.32	11.00	11.44	3,958,400	44,182,887	11.162	10.37	10.37	10.39	10.10	10.50	4,311,863	10.247	0.89%
2022-01-25	0	11.20	11.18	11.20	11.10	11.74	3,938,500	44,840,330	11.385	10.28	10.26	10.28	10.19	10.78	4,290,186	10.452	-4.60%
2022-01-24	0	11.74	11.72	11.74	11.66	11.88	1,663,300	19,571,262	11.767	10.78	10.76	10.78	10.70	10.91	1,811,823	10.802	-0.68%
2022-01-21	0	11.82	11.80	11.82	11.76	12.08	1,141,400	13,528,362	11.852	10.85	10.83	10.85	10.80	11.09	1,243,321	10.881	-1.50%
2022-01-20	0	12.00	11.94	12.00	11.68	12.08	2,216,200	26,406,566	11.915	11.02	10.96	11.02	10.72	11.09	2,414,094	10.938	2.74%
2022-01-19	0	11.68	11.68	11.70	11.58	11.88	2,740,300	31,984,567	11.672	10.72	10.72	10.74	10.63	10.91	2,984,993	10.715	-0.68%
2022-01-18	0	11.76	11.72	11.76	11.70	11.92	681,400	8,044,460	11.806	10.80	10.76	10.80	10.74	10.94	742,245	10.838	-0.17%
2022-01-17	0	11.78	11.74	11.78	11.62	11.94	959,700	11,260,848	11.734	10.81	10.78	10.81	10.67	10.96	1,045,396	10.772	0.34%
2022-01-14	0	11.74	11.72	11.74	11.64	11.98	1,687,634	19,812,132	11.740	10.78	10.76	10.78	10.69	11.00	1,838,330	10.777	-2.65%
2022-01-13	0	12.06	12.00	12.06	11.96	12.24	1,000,300	12,086,282	12.083	11.07	11.02	11.07	10.98	11.24	1,089,621	11.092	-1.15%
2022-01-12	0	12.20	12.14	12.20	12.08	12.30	842,600	10,257,582	12.174	11.20	11.14	11.20	11.09	11.29	917,839	11.176	1.16%
2022-01-11	0	12.06	12.06	12.08	11.98	12.18	1,225,600	14,820,297	12.092	11.07	11.07	11.09	11.00	11.18	1,335,039	11.101	0.17%
2022-01-10	0	12.04	12.02	12.04	11.82	12.04	1,029,900	12,282,963	11.926	11.05	11.03	11.05	10.85	11.05	1,121,864	10.949	1.01%
2022-01-07	0	11.92	11.90	11.92	11.62	11.96	1,213,698	14,308,530	11.789	10.94	10.92	10.94	10.67	10.98	1,322,074	10.823	1.71%
2022-01-06	0	11.72	11.70	11.74	11.54	11.96	1,156,700	13,504,744	11.675	10.76	10.74	10.78	10.59	10.98	1,259,987	10.718	-0.51%
2022-01-05	0	11.78	11.74	11.78	11.70	12.08	1,093,900	12,907,565	11.800	10.81	10.78	10.81	10.74	11.09	1,191,579	10.832	0.00%
2022-01-04	0	11.78	11.76	11.78	11.56	11.84	1,231,499	14,436,862	11.723	10.81	10.80	10.81	10.61	10.87	1,341,465	10.762	2.26%
2022-01-03	0	11.52	11.52	11.58	11.50	11.74	318,800	3,682,783	11.552	10.58	10.58	10.63	10.56	10.78	347,267	10.605	0.00%
2021-12-31	0	11.52	11.52	11.54	11.52	11.76	455,500	5,292,780	11.620	10.58	10.58	10.59	10.58	10.80	496,174	10.667	-0.52%
2021-12-30	0	11.58	11.50	11.58	11.50	11.82	563,000	6,531,882	11.602	10.63	10.56	10.63	10.56	10.85	613,273	10.651	-1.70%
2021-12-29	0	11.78	11.78	11.80	11.74	11.94	231,400	2,737,239	11.829	10.81	10.81	10.83	10.78	10.96	252,063	10.859	-1.51%
2021-12-28	0	11.96	11.96	12.00	11.92	12.24	1,157,752	13,933,747	12.035	10.98	10.98	11.02	10.94	11.24	1,261,133	11.049	-1.97%
2021-12-24	0	12.20	12.20	12.24	12.06	12.22	307,600	3,735,804	12.145	11.20	11.20	11.24	11.07	11.22	335,067	11.149	0.49%
2021-12-23	0	12.14	12.10	12.14	12.00	12.20	476,100	5,769,762	12.119	11.14	11.11	11.14	11.02	11.20	518,613	11.125	0.83%
2021-12-22	0	12.04	12.02	12.04	11.90	12.16	1,227,142	14,733,681	12.007	11.05	11.03	11.05	10.92	11.16	1,336,719	11.022	0.17%
2021-12-21	0	12.02	12.02	12.04	11.62	12.08	1,569,400	18,623,942	11.867	11.03	11.03	11.05	10.67	11.09	1,709,539	10.894	3.62%
2021-12-20	0	11.60	11.58	11.60	11.60	11.92	1,474,700	17,254,072	11.700	10.65	10.63	10.65	10.65	10.94	1,606,382	10.741	-2.68%
2021-12-17	0	11.92	11.92	12.00	11.86	12.04	1,722,181	20,574,879	11.947	10.94	10.94	11.02	10.89	11.05	1,875,962	10.968	-0.67%
2021-12-16	0	12.00	12.00	12.04	11.90	12.08	1,032,346	12,373,003	11.985	11.02	11.02	11.05	10.92	11.09	1,124,529	11.003	-0.33%
2021-12-15	0	12.04	12.04	12.06	11.74	12.24	1,122,500	13,525,204	12.049	11.05	11.05	11.07	10.78	11.24	1,222,733	11.061	1.86%
2021-12-14	0	11.82	11.80	11.82	11.76	12.26	1,547,800	18,543,844	11.981	10.85	10.83	10.85	10.80	11.25	1,686,010	10.999	-3.27%
2021-12-13	0	12.22	12.20	12.22	12.18	12.54	1,245,300	15,371,962	12.344	11.22	11.20	11.22	11.18	11.51	1,356,498	11.332	-0.33%
2021-12-10	0	12.26	12.22	12.26	12.20	12.56	888,000	10,924,690	12.303	11.25	11.22	11.25	11.20	11.53	967,293	11.294	-2.08%
2021-12-09	0	12.52	12.50	12.52	12.20	12.58	1,498,200	18,716,484	12.493	11.49	11.48	11.49	11.20	11.55	1,631,981	11.469	3.47%
2021-12-08	0	12.10	12.10	12.14	12.06	12.50	1,037,400	12,706,297	12.248	11.11	11.11	11.14	11.07	11.48	1,130,034	11.244	-0.33%
2021-12-07	0	12.14	12.14	12.18	11.92	12.26	1,178,740	14,298,743	12.131	11.14	11.14	11.18	10.94	11.25	1,283,995	11.136	1.68%
2021-12-06	0	11.94	11.90	11.94	11.82	12.16	1,320,618	15,831,660	11.988	10.96	10.92	10.96	10.85	11.16	1,438,542	11.005	-2.45%
2021-12-03	0	12.24	12.18	12.24	12.12	12.42	1,683,200	20,582,897	12.228	11.24	11.18	11.24	11.13	11.40	1,833,500	11.226	0.33%
2021-12-02	0	12.20	12.18	12.20	12.14	12.40	1,325,900	16,199,578	12.218	11.20	11.18	11.20	11.14	11.38	1,444,295	11.216	-1.93%
2021-12-01	0	12.44	12.44	12.46	12.20	12.54	1,112,456	13,820,342	12.423	11.42	11.42	11.44	11.20	11.51	1,211,792	11.405	1.14%
2021-11-30	0	12.30	12.30	12.32	12.12	12.54	1,365,700	16,777,179	12.285	11.29	11.29	11.31	11.13	11.51	1,487,649	11.278	-0.32%
2021-11-29	0	12.34	12.28	12.34	12.02	12.34	1,258,600	15,405,578	12.240	11.33	11.27	11.33	11.03	11.33	1,370,986	11.237	1.48%
2021-11-26	0	12.16	12.16	12.18	12.14	12.58	1,449,700	17,794,996	12.275	11.16	11.16	11.18	11.14	11.55	1,579,150	11.269	-3.34%
2021-11-25	0	12.58	12.50	12.58	12.36	12.62	865,303	10,825,277	12.510	11.55	11.48	11.55	11.35	11.59	942,570	11.485	0.80%
2021-11-24	0	12.48	12.48	12.52	12.42	12.80	940,100	11,783,199	12.534	11.46	11.46	11.49	11.40	11.75	1,024,046	11.507	-2.04%
2021-11-23	0	12.74	12.70	12.74	12.30	12.84	1,267,800	16,053,216	12.662	11.70	11.66	11.70	11.29	11.79	1,381,007	11.624	2.91%
2021-11-22	0	12.38	12.38	12.40	12.32	12.74	2,704,800	33,707,320	12.462	11.37	11.37	11.38	11.31	11.70	2,946,323	11.440	-3.88%
2021-11-19	0	12.88	12.86	12.88	12.64	12.92	560,728	7,169,157	12.785	11.82	11.81	11.82	11.60	11.86	610,798	11.737	0.62%
2021-11-18	0	12.80	12.78	12.80	12.72	12.92	690,484	8,837,264	12.799	11.75	11.73	11.75	11.68	11.86	752,140	11.749	-1.69%
2021-11-17	0	13.02	12.96	13.02	12.76	13.06	584,100	7,544,810	12.917	11.95	11.90	11.95	11.71	11.99	636,257	11.858	-0.46%
2021-11-16	0	13.08	13.02	13.08	12.90	13.24	918,200	12,022,821	13.094	12.01	11.95	12.01	11.84	12.15	1,000,190	12.021	0.77%
2021-11-15	0	12.98	12.98	13.04	12.90	13.32	747,600	9,735,216	13.022	11.92	11.92	11.97	11.84	12.23	814,356	11.954	-1.96%
2021-11-12	0	13.24	13.22	13.24	13.10	13.58	1,226,200	16,218,366	13.227	12.15	12.14	12.15	12.03	12.47	1,335,693	12.142	-1.78%
2021-11-11	0	13.48	13.48	13.50	12.76	13.52	3,403,400	45,090,598	13.249	12.37	12.37	12.39	11.71	12.41	3,707,305	12.163	4.98%
2021-11-10	0	12.84	12.82	12.84	12.44	12.86	1,896,000	23,864,688	12.587	11.79	11.77	11.79	11.42	11.81	2,065,302	11.555	1.42%
2021-11-09	0	12.66	12.66	12.68	12.58	12.96	1,836,300	23,304,686	12.691	11.62	11.62	11.64	11.55	11.90	2,000,271	11.651	-1.09%
2021-11-08	0	12.80	12.70	12.80	12.54	13.08	3,563,000	45,681,909	12.821	11.75	11.66	11.75	11.51	12.01	3,881,156	11.770	0.63%
2021-11-05	0	12.72	12.64	12.72	12.58	13.24	3,095,437	39,584,614	12.788	11.68	11.60	11.68	11.55	12.15	3,371,842	11.740	-3.93%
2021-11-04	0	13.24	13.22	13.24	13.06	13.36	1,171,800	15,456,849	13.191	12.15	12.14	12.15	11.99	12.26	1,276,435	12.109	-0.30%
2021-11-03	0	13.28	13.26	13.28	13.12	13.50	750,200	9,952,409	13.266	12.19	12.17	12.19	12.04	12.39	817,189	12.179	1.22%
2021-11-02	0	13.12	13.12	13.22	13.06	13.70	1,714,000	22,857,959	13.336	12.04	12.04	12.14	11.99	12.58	1,867,051	12.243	-2.24%
2021-11-01	0	13.42	13.38	13.42	13.30	13.68	1,482,502	19,857,412	13.395	12.32	12.28	12.32	12.21	12.56	1,614,881	12.297	-1.90%
2021-10-29	0	13.68	13.66	13.68	13.44	13.78	839,900	11,411,525	13.587	12.56	12.54	12.56	12.34	12.65	914,898	12.473	0.15%
2021-10-28	0	13.66	13.64	13.66	13.50	14.12	1,232,600	16,864,092	13.682	12.54	12.52	12.54	12.39	12.96	1,342,664	12.560	-1.73%
2021-10-27	0	13.90	13.88	13.90	13.88	14.24	854,500	11,952,213	13.987	12.76	12.74	12.76	12.74	13.07	930,802	12.841	-1.56%
2021-10-26	0	14.12	14.10	14.12	13.96	14.26	1,000,700	14,105,934	14.096	12.96	12.94	12.96	12.82	13.09	1,090,057	12.941	-0.42%
2021-10-25	0	14.18	14.18	14.20	14.14	14.40	1,034,800	14,732,819	14.237	13.02	13.02	13.04	12.98	13.22	1,127,202	13.070	-1.66%
2021-10-22	0	14.42	14.38	14.42	14.36	14.56	518,000	7,489,909	14.459	13.24	13.20	13.24	13.18	13.37	564,254	13.274	-0.55%
2021-10-21	0	14.50	14.48	14.50	14.22	14.72	3,362,800	48,740,413	14.494	13.31	13.29	13.31	13.05	13.51	3,663,079	13.306	0.42%
2021-10-20	0	14.44	14.42	14.44	14.40	14.76	1,133,200	16,502,705	14.563	13.26	13.24	13.26	13.22	13.55	1,234,388	13.369	0.00%
2021-10-19	0	14.44	14.44	14.50	14.14	14.60	1,515,700	21,887,182	14.440	13.26	13.26	13.31	12.98	13.40	1,651,044	13.257	3.00%
2021-10-18	0	14.02	14.02	14.04	13.84	14.12	2,434,190	34,081,588	14.001	12.87	12.87	12.89	12.71	12.96	2,651,550	12.853	0.43%
2021-10-15	0	13.96	13.94	13.96	13.78	14.06	2,089,000	29,105,717	13.933	12.82	12.80	12.82	12.65	12.91	2,275,536	12.791	2.05%
2021-10-12	0	13.68	13.66	13.68	13.62	14.08	5,279,382	72,611,586	13.754	12.56	12.54	12.56	12.50	12.93	5,750,801	12.626	-1.16%
2021-10-11	0	13.84	13.84	13.86	13.80	14.60	10,727,500	150,320,721	14.013	12.71	12.71	12.72	12.67	13.40	11,685,406	12.864	-12.52%
2021-10-08	0	15.82	15.82	15.84	15.76	16.40	2,672,330	42,821,763	16.024	14.52	14.52	14.54	14.47	15.06	2,910,954	14.711	-3.77%
2021-10-07	0	16.44	16.42	16.44	15.80	16.48	1,563,800	25,416,867	16.253	15.09	15.07	15.09	14.50	15.13	1,703,439	14.921	4.58%
2021-10-06	0	15.72	15.70	15.72	15.70	16.08	741,900	11,733,595	15.816	14.43	14.41	14.43	14.41	14.76	808,148	14.519	-1.75%
2021-10-05	0	16.00	16.00	16.06	15.54	16.18	1,366,600	21,849,446	15.988	14.69	14.69	14.74	14.27	14.85	1,488,630	14.678	1.91%
2021-10-04	0	15.70	15.70	15.72	15.06	15.86	2,619,500	40,869,153	15.602	14.41	14.41	14.43	13.83	14.56	2,853,407	14.323	3.97%
2021-09-30	0	15.10	15.08	15.10	14.66	15.28	1,138,046	17,191,176	15.106	13.86	13.84	13.86	13.46	14.03	1,239,667	13.868	1.89%
2021-09-29	0	14.82	14.80	14.82	14.74	15.20	805,300	11,986,198	14.884	13.61	13.59	13.61	13.53	13.95	877,209	13.664	-2.88%
2021-09-28	0	15.26	15.26	15.28	15.00	15.40	1,217,014	18,542,487	15.236	14.01	14.01	14.03	13.77	14.14	1,325,687	13.987	2.01%
2021-09-27	0	14.96	14.94	14.96	14.94	15.62	1,769,800	26,900,915	15.200	13.73	13.72	13.73	13.72	14.34	1,927,833	13.954	-1.84%
2021-09-24	0	15.24	15.22	15.24	15.10	15.94	3,111,400	47,994,974	15.426	13.99	13.97	13.99	13.86	14.63	3,389,231	14.161	-3.67%
2021-09-23	0	15.82	15.82	15.84	15.50	16.66	4,578,600	72,865,468	15.914	14.52	14.52	14.54	14.23	15.29	4,987,443	14.610	-0.63%
2021-09-21	0	15.92	15.90	15.92	15.74	16.40	959,300	15,389,368	16.042	14.61	14.60	14.61	14.45	15.06	1,044,960	14.727	-1.36%
2021-09-20	0	16.14	16.12	16.14	15.70	16.44	1,267,200	20,346,381	16.056	14.82	14.80	14.82	14.41	15.09	1,380,354	14.740	-1.47%
2021-09-17	0	16.38	16.38	16.40	15.96	16.78	3,531,900	57,887,082	16.390	15.04	15.04	15.06	14.65	15.40	3,847,279	15.046	1.24%
2021-09-16	0	16.18	16.18	16.20	16.02	17.20	2,671,571	43,777,950	16.387	14.85	14.85	14.87	14.71	15.79	2,910,127	15.043	-5.05%
2021-09-15	0	17.04	16.98	17.04	16.84	17.34	3,430,400	58,743,407	17.124	15.64	15.59	15.64	15.46	15.92	3,736,715	15.721	1.19%
2021-09-14	0	16.84	16.84	16.88	16.82	17.40	3,359,900	57,245,263	17.038	15.46	15.46	15.50	15.44	15.97	3,659,920	15.641	-0.82%
2021-09-13	0	16.98	16.96	16.98	16.70	17.30	3,243,200	55,235,927	17.031	15.59	15.57	15.59	15.33	15.88	3,532,800	15.635	-0.24%
2021-09-10	0	17.02	17.02	17.06	16.90	17.46	3,285,900	56,442,625	17.177	15.62	15.62	15.66	15.51	16.03	3,579,312	15.769	0.47%
2021-09-09	0	16.94	16.94	16.96	16.68	17.28	4,867,900	82,265,578	16.900	15.55	15.55	15.57	15.31	15.86	5,302,576	15.514	-1.28%
2021-09-08	0	17.16	17.14	17.16	17.00	17.86	7,561,775	131,169,832	17.346	15.75	15.73	15.75	15.61	16.40	8,236,999	15.924	-3.92%
2021-09-07	0	17.86	17.86	17.88	17.36	18.12	7,618,514	136,041,453	17.857	16.40	16.40	16.41	15.94	16.63	8,298,805	16.393	0.34%
2021-09-06	0	17.80	17.78	17.80	15.96	17.92	13,421,000	229,539,646	17.103	16.34	16.32	16.34	14.65	16.45	14,619,420	15.701	13.38%
2021-09-03	0	15.70	15.68	15.70	15.60	16.50	13,843,899	222,313,283	16.059	14.41	14.39	14.41	14.32	15.15	15,080,082	14.742	4.95%
2021-09-02	0	14.96	14.94	14.96	14.36	15.16	7,806,200	115,671,144	14.818	13.73	13.72	13.73	13.18	13.92	8,503,250	13.603	3.89%
2021-09-01	0	14.40	14.38	14.40	13.16	14.98	21,466,700	309,826,604	14.433	13.22	13.20	13.22	12.08	13.75	23,383,556	13.250	14.83%
2021-08-31	0	12.54	12.52	12.54	12.20	12.54	1,931,200	23,969,671	12.412	11.51	11.49	11.51	11.20	11.51	2,103,645	11.394	1.29%
2021-08-30	0	12.38	12.36	12.38	11.60	12.38	1,965,400	23,825,172	12.122	11.37	11.35	11.37	10.65	11.37	2,140,899	11.129	5.27%
2021-08-27	0	11.76	11.74	11.76	11.40	11.80	1,611,300	18,813,283	11.676	10.80	10.78	10.80	10.47	10.83	1,755,180	10.719	0.17%
2021-08-26	0	11.74	11.74	11.80	11.62	11.90	776,600	9,124,174	11.749	10.78	10.78	10.83	10.67	10.92	845,946	10.786	-0.84%
2021-08-25	0	11.84	11.80	11.84	11.70	11.96	1,941,800	22,864,665	11.775	10.87	10.83	10.87	10.74	10.98	2,115,192	10.810	0.17%
2021-08-24	0	11.82	11.82	11.84	11.64	11.92	1,718,152	20,289,731	11.809	10.85	10.85	10.87	10.69	10.94	1,871,573	10.841	2.07%
2021-08-23	0	11.58	11.52	11.58	11.38	11.82	3,527,088	40,670,590	11.531	10.63	10.58	10.63	10.45	10.85	3,842,037	10.586	-0.17%
2021-08-20	0	11.60	11.60	11.62	11.42	11.92	1,898,751	22,051,221	11.614	10.65	10.65	10.67	10.48	10.94	2,068,299	10.662	-2.68%
2021-08-19	0	11.92	11.90	11.92	11.88	12.44	1,663,500	19,974,382	12.007	10.94	10.92	10.94	10.91	11.42	1,812,041	11.023	-4.18%
2021-08-18	0	12.44	12.42	12.44	12.32	12.54	932,200	11,619,686	12.465	11.42	11.40	11.42	11.31	11.51	1,015,440	11.443	0.16%
2021-08-17	0	12.42	12.38	12.42	12.18	12.72	3,111,700	38,859,033	12.488	11.40	11.37	11.40	11.18	11.68	3,389,557	11.464	0.81%
2021-08-16	0	12.32	12.32	12.34	11.88	12.48	3,726,000	45,655,322	12.253	11.31	11.31	11.33	10.91	11.46	4,058,711	11.249	4.58%
2021-08-13	0	11.78	11.78	11.80	11.68	12.02	1,330,000	15,658,877	11.774	10.81	10.81	10.83	10.72	11.03	1,448,762	10.808	-1.17%
2021-08-12	0	11.92	11.92	11.94	11.80	12.16	1,149,700	13,801,147	12.004	10.94	10.94	10.96	10.83	11.16	1,252,362	11.020	-0.33%
2021-08-11	0	11.96	11.96	12.00	11.84	12.16	1,182,500	14,217,258	12.023	10.98	10.98	11.02	10.87	11.16	1,288,091	11.037	1.01%
2021-08-10	0	11.84	11.84	11.86	11.74	11.98	1,183,300	13,992,416	11.825	10.87	10.87	10.89	10.78	11.00	1,288,962	10.856	0.00%
2021-08-09	0	11.84	11.80	11.84	11.74	12.14	1,907,400	22,660,311	11.880	10.87	10.83	10.87	10.78	11.14	2,077,720	10.906	-1.82%
2021-08-06	0	12.06	12.06	12.08	11.94	12.10	868,327	10,417,277	11.997	11.07	11.07	11.09	10.96	11.11	945,864	11.014	0.33%
2021-08-05	0	12.02	12.02	12.06	12.00	12.48	1,735,872	21,002,240	12.099	11.03	11.03	11.07	11.02	11.46	1,890,876	11.107	-2.28%
2021-08-04	0	12.30	12.22	12.30	12.04	12.36	1,500,300	18,392,340	12.259	11.29	11.22	11.29	11.05	11.35	1,634,268	11.254	1.65%
2021-08-03	0	12.10	12.10	12.14	12.00	12.36	1,258,400	15,223,291	12.097	11.11	11.11	11.14	11.02	11.35	1,370,768	11.106	-0.82%
2021-08-02	0	12.20	12.20	12.22	11.56	12.42	4,899,000	59,385,494	12.122	11.20	11.20	11.22	10.61	11.40	5,336,453	11.128	10.31%
2021-07-30	0	11.06	11.06	11.08	10.92	11.20	2,090,400	23,077,971	11.040	10.15	10.15	10.17	10.02	10.28	2,277,061	10.135	-1.25%
2021-07-29	0	11.20	11.20	11.22	11.02	11.26	2,547,500	28,432,517	11.161	10.28	10.28	10.30	10.12	10.34	2,774,977	10.246	1.08%
2021-07-28	0	11.08	11.02	11.08	10.78	11.22	2,839,200	31,074,769	10.945	10.17	10.12	10.17	9.896	10.30	3,092,725	10.048	-0.18%
2021-07-27	0	11.10	11.04	11.10	10.76	11.80	4,309,200	48,342,482	11.218	10.19	10.14	10.19	9.878	10.83	4,693,987	10.299	-3.81%
2021-07-26	0	11.54	11.44	11.54	11.38	11.92	2,052,300	23,687,130	11.542	10.59	10.50	10.59	10.45	10.94	2,235,559	10.596	-3.03%
2021-07-23	0	11.90	11.90	11.92	11.78	12.04	971,900	11,579,911	11.915	10.92	10.92	10.94	10.81	11.05	1,058,685	10.938	0.51%
2021-07-22	0	11.84	11.84	11.86	11.64	11.90	1,459,781	17,247,527	11.815	10.87	10.87	10.89	10.69	10.92	1,590,131	10.847	1.02%
2021-07-21	0	11.72	11.70	11.72	11.62	11.88	1,833,700	21,487,243	11.718	10.76	10.74	10.76	10.67	10.91	1,997,439	10.757	-0.85%
2021-07-20	0	11.82	11.80	11.82	11.54	11.88	1,953,200	22,870,520	11.709	10.85	10.83	10.85	10.59	10.91	2,127,610	10.749	-0.34%
2021-07-19	0	11.86	11.86	11.88	11.84	12.34	2,922,400	35,020,366	11.983	10.89	10.89	10.91	10.87	11.33	3,183,354	11.001	-3.26%
2021-07-16	0	12.26	12.24	12.26	12.06	12.40	1,365,400	16,710,597	12.239	11.25	11.24	11.25	11.07	11.38	1,487,323	11.235	0.82%
2021-07-15	0	12.16	12.14	12.16	12.04	12.24	1,269,100	15,409,087	12.142	11.16	11.14	11.16	11.05	11.24	1,382,424	11.146	0.16%
2021-07-14	0	12.14	12.14	12.16	11.86	12.30	2,998,200	36,095,222	12.039	11.14	11.14	11.16	10.89	11.29	3,265,922	11.052	-0.82%
2021-07-13	0	12.24	12.22	12.24	11.86	12.24	2,469,100	29,810,752	12.074	11.24	11.22	11.24	10.89	11.24	2,689,577	11.084	3.73%
2021-07-12	0	11.80	11.80	11.84	11.74	12.04	1,285,700	15,257,626	11.867	10.83	10.83	10.87	10.78	11.05	1,400,506	10.894	0.34%
2021-07-09	0	11.76	11.76	11.80	11.70	11.92	1,380,500	16,274,384	11.789	10.80	10.80	10.83	10.74	10.94	1,503,771	10.822	-1.01%
2021-07-08	0	11.88	11.88	11.90	11.70	12.02	2,401,292	28,333,676	11.799	10.91	10.91	10.92	10.74	11.03	2,615,714	10.832	0.17%
2021-07-07	0	11.86	11.86	11.90	11.70	11.96	2,081,701	24,605,568	11.820	10.89	10.89	10.92	10.74	10.98	2,267,585	10.851	-0.17%
2021-07-06	0	11.88	11.88	11.90	11.72	11.98	2,011,500	23,822,622	11.843	10.91	10.91	10.92	10.76	11.00	2,191,116	10.872	-1.16%
2021-07-05	0	12.02	11.98	12.02	11.88	12.44	4,613,100	55,602,161	12.053	11.03	11.00	11.03	10.91	11.42	5,025,024	11.065	-4.30%
2021-07-02	0	12.56	12.56	12.58	12.42	12.88	1,940,000	24,377,648	12.566	11.53	11.53	11.55	11.40	11.82	2,113,231	11.536	-1.57%
2021-06-30	0	12.76	12.76	12.78	12.70	13.10	1,271,046	16,360,253	12.871	11.71	11.71	11.73	11.66	12.03	1,384,543	11.816	-2.45%
2021-06-29	0	13.08	13.08	13.10	12.82	13.42	2,677,824	34,920,625	13.041	12.01	12.01	12.03	11.77	12.32	2,916,939	11.972	-0.46%
2021-06-28	0	13.14	13.10	13.14	13.00	13.40	1,651,100	21,701,448	13.144	12.06	12.03	12.06	11.93	12.30	1,798,534	12.066	-1.94%
2021-06-25	0	13.40	13.38	13.40	13.22	13.86	2,305,200	30,927,400	13.416	12.30	12.28	12.30	12.14	12.72	2,511,041	12.317	-2.62%
2021-06-24	0	13.76	13.72	13.76	13.28	14.06	5,605,584	77,398,139	13.807	12.63	12.60	12.63	12.19	12.91	6,106,131	12.675	3.61%
2021-06-23	0	13.28	13.24	13.28	12.36	13.32	5,430,442	70,293,693	12.944	12.19	12.15	12.19	11.35	12.23	5,915,350	11.883	7.79%
2021-06-22	0	12.32	12.30	12.32	12.22	12.38	990,849	12,186,818	12.299	11.31	11.29	11.31	11.22	11.37	1,079,326	11.291	-0.32%
2021-06-21	0	12.36	12.28	12.36	12.14	12.36	782,336	9,599,517	12.270	11.35	11.27	11.35	11.14	11.35	852,194	11.264	0.00%
2021-06-18	0	12.36	12.34	12.36	12.20	12.58	3,612,986	44,656,418	12.360	11.35	11.33	11.35	11.20	11.55	3,935,605	11.347	0.82%
2021-06-17	0	12.26	12.24	12.28	11.98	12.32	1,736,200	21,203,710	12.213	11.25	11.24	11.27	11.00	11.31	1,891,233	11.212	1.83%
2021-06-16	0	12.04	12.04	12.06	11.96	12.24	1,873,579	22,588,640	12.056	11.05	11.05	11.07	10.98	11.24	2,040,879	11.068	-2.27%
2021-06-15	0	12.32	12.30	12.32	12.02	12.78	2,854,400	34,846,735	12.208	11.31	11.29	11.31	11.03	11.73	3,109,282	11.207	-0.03%
2021-06-11	0	12.76	12.74	12.76	12.62	12.92	1,178,100	14,966,959	12.704	11.31	11.30	11.31	11.19	11.46	1,328,760	11.264	0.00%
2021-06-10	0	12.76	12.72	12.76	12.64	13.20	3,727,004	47,698,189	12.798	11.31	11.28	11.31	11.21	11.70	4,203,629	11.347	-2.45%
2021-06-09	0	13.08	13.06	13.08	13.04	13.30	1,365,500	17,904,132	13.112	11.60	11.58	11.60	11.56	11.79	1,540,126	11.625	-0.61%
2021-06-08	0	13.16	13.12	13.16	13.02	13.68	2,972,900	39,582,014	13.314	11.67	11.63	11.67	11.54	12.13	3,353,087	11.805	1.39%
2021-06-07	0	12.98	12.96	12.98	12.84	13.18	1,643,373	21,328,023	12.978	11.51	11.49	11.51	11.38	11.69	1,853,534	11.507	-0.15%
2021-06-04	0	13.00	12.96	13.00	12.82	13.20	1,967,100	25,549,014	12.988	11.53	11.49	11.53	11.37	11.70	2,218,661	11.516	-0.61%
2021-06-03	0	13.08	13.06	13.08	12.90	13.38	1,899,052	24,899,674	13.112	11.60	11.58	11.60	11.44	11.86	2,141,911	11.625	0.77%
2021-06-02	0	12.98	12.96	12.98	12.62	13.46	2,952,500	38,893,336	13.173	11.51	11.49	11.51	11.19	11.93	3,330,078	11.679	2.04%
2021-06-01	0	12.72	12.70	12.72	12.14	12.86	2,463,248	30,868,481	12.532	11.28	11.26	11.28	10.76	11.40	2,778,259	11.111	4.61%
2021-05-31	0	12.16	12.16	12.22	12.10	12.38	1,242,400	15,174,869	12.214	10.78	10.78	10.83	10.73	10.98	1,401,283	10.829	-0.98%
2021-05-28	0	12.28	12.24	12.28	12.22	12.60	1,600,200	19,759,070	12.348	10.89	10.85	10.89	10.83	11.17	1,804,840	10.948	-0.97%
2021-05-27	0	12.40	12.40	12.44	12.30	12.50	1,161,600	14,407,009	12.403	10.99	10.99	11.03	10.91	11.08	1,310,150	10.996	0.81%
2021-05-26	0	12.30	12.28	12.30	12.26	12.56	1,194,300	14,782,025	12.377	10.91	10.89	10.91	10.87	11.14	1,347,032	10.974	0.49%
2021-05-25	0	12.24	12.22	12.24	11.94	12.28	1,241,838	15,081,106	12.144	10.85	10.83	10.85	10.59	10.89	1,400,649	10.767	2.34%
2021-05-24	0	11.96	11.96	11.98	11.92	12.12	481,590	5,774,059	11.990	10.60	10.60	10.62	10.57	10.75	543,178	10.630	-0.17%
2021-05-21	0	11.98	11.98	12.02	11.94	12.26	866,200	10,450,357	12.065	10.62	10.62	10.66	10.59	10.87	976,973	10.697	-1.16%
2021-05-20	0	12.12	12.10	12.12	11.98	12.14	785,560	9,491,633	12.083	10.75	10.73	10.75	10.62	10.76	886,021	10.713	0.33%
2021-05-18	0	12.08	12.08	12.12	11.92	12.20	1,436,400	17,323,872	12.061	10.71	10.71	10.75	10.57	10.82	1,620,093	10.693	1.17%
2021-05-17	0	11.94	11.92	11.94	11.80	12.06	1,365,700	16,273,806	11.916	10.59	10.57	10.59	10.46	10.69	1,540,351	10.565	1.19%
2021-05-14	0	11.80	11.78	11.80	11.72	11.88	2,548,614	29,852,654	11.713	10.46	10.44	10.46	10.39	10.53	2,874,541	10.385	0.34%
2021-05-13	0	11.76	11.70	11.76	11.64	12.10	3,214,000	38,107,759	11.857	10.43	10.37	10.43	10.32	10.73	3,625,020	10.512	-3.76%
2021-05-12	0	12.22	12.20	12.22	12.02	12.44	2,194,200	26,664,684	12.152	10.83	10.82	10.83	10.66	11.03	2,474,804	10.774	-0.33%
2021-05-11	0	12.26	12.24	12.26	12.14	12.44	1,558,300	19,136,234	12.280	10.87	10.85	10.87	10.76	11.03	1,757,582	10.888	-1.61%
2021-05-10	0	12.46	12.42	12.46	12.26	12.66	2,293,426	28,463,597	12.411	11.05	11.01	11.05	10.87	11.22	2,586,719	11.004	-0.32%
2021-05-07	0	12.50	12.50	12.52	12.38	12.60	1,792,500	22,449,114	12.524	11.08	11.08	11.10	10.98	11.17	2,021,732	11.104	0.97%
2021-05-06	0	12.38	12.36	12.38	12.24	12.42	1,477,636	18,256,960	12.356	10.98	10.96	10.98	10.85	11.01	1,666,602	10.955	1.48%
2021-05-05	0	12.20	12.20	12.22	12.10	12.30	720,800	8,776,132	12.176	10.82	10.82	10.83	10.73	10.91	812,979	10.795	-0.33%
2021-05-04	0	12.24	12.24	12.26	12.14	12.40	506,400	6,213,300	12.270	10.85	10.85	10.87	10.76	10.99	571,161	10.878	-0.65%
2021-05-03	0	12.32	12.32	12.34	12.06	12.82	1,178,900	14,459,681	12.265	10.92	10.92	10.94	10.69	11.37	1,329,663	10.875	-3.30%
2021-04-30	0	12.74	12.72	12.74	12.42	12.88	952,000	12,113,993	12.725	11.30	11.28	11.30	11.01	11.42	1,073,746	11.282	1.43%
2021-04-29	0	12.56	12.56	12.58	12.32	12.62	1,089,000	13,650,874	12.535	11.14	11.14	11.15	10.92	11.19	1,228,266	11.114	-0.79%
2021-04-28	0	12.66	12.64	12.66	12.54	12.82	1,596,400	20,177,097	12.639	11.22	11.21	11.22	11.12	11.37	1,800,554	11.206	-1.86%
2021-04-27	0	12.90	12.90	12.94	12.86	13.26	1,189,500	15,422,662	12.966	11.44	11.44	11.47	11.40	11.76	1,341,618	11.496	-2.57%
2021-04-26	0	13.24	13.22	13.24	13.12	13.40	1,344,437	17,775,186	13.221	11.74	11.72	11.74	11.63	11.88	1,516,369	11.722	0.00%
2021-04-23	0	13.24	13.22	13.24	13.12	13.52	1,330,700	17,750,824	13.339	11.74	11.72	11.74	11.63	11.99	1,500,876	11.827	0.00%
2021-04-22	0	13.24	13.22	13.24	13.24	13.66	1,952,568	26,041,364	13.337	11.74	11.72	11.74	11.74	12.11	2,202,271	11.825	-2.36%
2021-04-21	0	13.56	13.54	13.56	13.48	13.76	1,622,400	22,106,998	13.626	12.02	12.00	12.02	11.95	12.20	1,829,879	12.081	0.00%
2021-04-20	0	13.56	13.56	13.60	13.40	13.68	1,414,300	19,208,590	13.582	12.02	12.02	12.06	11.88	12.13	1,595,167	12.042	0.44%
2021-04-19	0	13.50	13.50	13.52	13.44	13.88	1,146,500	15,582,545	13.591	11.97	11.97	11.99	11.92	12.31	1,293,119	12.050	-1.17%
2021-04-16	0	13.66	13.64	13.66	13.26	13.68	1,948,800	26,402,847	13.548	12.11	12.09	12.11	11.76	12.13	2,198,021	12.012	2.71%
2021-04-15	0	13.30	13.28	13.30	13.14	13.44	1,827,300	24,272,663	13.283	11.79	11.77	11.79	11.65	11.92	2,060,983	11.777	0.76%
2021-04-14	0	13.20	13.20	13.22	13.08	13.36	940,800	12,429,274	13.211	11.70	11.70	11.72	11.60	11.85	1,061,113	11.713	1.38%
2021-04-13	0	13.02	13.02	13.04	12.96	13.18	1,458,900	19,086,030	13.082	11.54	11.54	11.56	11.49	11.69	1,645,470	11.599	0.15%
2021-04-12	0	13.00	12.98	13.02	12.84	13.32	1,804,200	23,513,190	13.032	11.53	11.51	11.54	11.38	11.81	2,034,929	11.555	-2.11%
2021-04-09	0	13.28	13.24	13.28	13.14	13.42	2,438,700	32,269,594	13.232	11.77	11.74	11.77	11.65	11.90	2,750,571	11.732	-1.19%
2021-04-08	0	13.44	13.44	13.46	13.22	13.64	3,179,311	42,907,972	13.496	11.92	11.92	11.93	11.72	12.09	3,585,895	11.966	0.30%
2021-04-07	0	13.40	13.36	13.40	12.68	13.48	7,804,528	103,029,162	13.201	11.88	11.85	11.88	11.24	11.95	8,802,604	11.704	7.03%
2021-04-01	0	12.52	12.50	12.52	12.20	12.58	4,531,200	56,278,447	12.420	11.10	11.08	11.10	10.82	11.15	5,110,669	11.012	1.62%
2021-03-31	0	12.32	12.32	12.36	12.08	12.52	2,995,500	36,899,940	12.318	10.92	10.92	10.96	10.71	11.10	3,378,577	10.922	-1.44%
2021-03-30	0	12.50	12.50	12.54	11.70	12.62	5,336,600	65,393,741	12.254	11.08	11.08	11.12	10.37	11.19	6,019,067	10.864	6.11%
2021-03-29	0	11.78	11.76	11.78	11.50	11.94	2,289,948	26,976,583	11.780	10.44	10.43	10.44	10.20	10.59	2,582,796	10.445	2.97%
2021-03-26	0	11.44	11.42	11.44	11.32	11.52	989,210	11,301,244	11.425	10.14	10.13	10.14	10.04	10.21	1,115,714	10.129	0.70%
2021-03-25	0	11.36	11.36	11.38	10.92	11.90	4,350,100	49,103,269	11.288	10.07	10.07	10.09	9.682	10.55	4,906,409	10.008	2.71%
2021-03-24	0	11.06	11.04	11.06	11.00	11.30	2,551,300	28,298,513	11.092	9.806	9.788	9.806	9.753	10.02	2,877,571	9.8342	-1.60%
2021-03-23	0	11.24	11.24	11.26	11.20	11.52	1,386,000	15,674,548	11.309	9.966	9.966	9.983	9.930	10.21	1,563,248	10.027	-1.40%
2021-03-22	0	11.40	11.38	11.40	11.26	11.56	1,919,600	21,975,815	11.448	10.11	10.09	10.11	9.983	10.25	2,165,087	10.150	1.24%
2021-03-19	0	11.26	11.24	11.26	11.20	11.48	2,994,216	33,804,705	11.290	9.983	9.966	9.983	9.930	10.18	3,377,129	10.010	-1.92%
2021-03-18	0	11.48	11.46	11.48	11.38	11.66	3,250,100	37,277,442	11.470	10.18	10.16	10.18	10.09	10.34	3,665,736	10.169	-0.69%
2021-03-17	0	11.56	11.54	11.56	11.38	11.60	2,414,100	27,649,329	11.453	10.25	10.23	10.25	10.09	10.28	2,722,825	10.155	-0.17%
2021-03-16	0	11.58	11.56	11.58	11.36	11.62	2,908,300	33,475,169	11.510	10.27	10.25	10.27	10.07	10.30	3,280,226	10.205	1.58%
2021-03-15	0	11.40	11.40	11.42	11.26	11.72	3,341,914	38,221,673	11.437	10.11	10.11	10.13	9.983	10.39	3,769,292	10.140	-0.35%
2021-03-12	0	11.44	11.42	11.44	11.38	11.88	5,289,471	60,871,374	11.508	10.14	10.13	10.14	10.09	10.53	5,965,911	10.203	-2.72%
2021-03-11	0	11.76	11.76	11.78	11.42	11.86	3,947,600	46,102,152	11.679	10.43	10.43	10.44	10.13	10.52	4,452,436	10.354	1.91%
2021-03-10	0	11.54	11.54	11.56	11.50	11.76	1,514,100	17,541,733	11.586	10.23	10.23	10.25	10.20	10.43	1,707,729	10.272	0.00%
2021-03-09	0	11.54	11.52	11.54	11.16	11.94	4,638,700	53,547,868	11.544	10.23	10.21	10.23	9.895	10.59	5,231,916	10.235	1.94%
2021-03-08	0	11.32	11.32	11.34	11.30	11.82	3,695,366	42,621,668	11.534	10.04	10.04	10.05	10.02	10.48	4,167,945	10.226	-1.22%
2021-03-05	0	11.46	11.44	11.46	11.30	11.62	2,902,900	33,147,591	11.419	10.16	10.14	10.16	10.02	10.30	3,274,135	10.124	-1.38%
2021-03-04	0	11.62	11.62	11.66	11.62	12.06	1,809,900	21,324,411	11.782	10.30	10.30	10.34	10.30	10.69	2,041,358	10.446	-3.17%
2021-03-03	0	12.00	11.92	12.00	11.82	12.08	1,826,400	21,852,083	11.965	10.64	10.57	10.64	10.48	10.71	2,059,968	10.608	1.18%
2021-03-02	0	11.86	11.80	11.86	11.66	12.00	3,914,300	46,398,377	11.854	10.52	10.46	10.52	10.34	10.64	4,414,877	10.510	1.72%
2021-03-01	0	11.66	11.66	11.68	11.48	11.72	2,729,276	31,671,455	11.604	10.34	10.34	10.36	10.18	10.39	3,078,307	10.289	0.69%
2021-02-26	0	11.58	11.56	11.58	11.52	11.84	3,532,500	41,135,099	11.645	10.27	10.25	10.27	10.21	10.50	3,984,251	10.324	-3.18%
2021-02-25	0	11.96	11.94	11.96	11.74	12.18	2,430,600	29,094,463	11.970	10.60	10.59	10.60	10.41	10.80	2,741,435	10.613	1.87%
2021-02-24	0	11.74	11.72	11.74	11.58	12.28	4,287,300	50,749,226	11.837	10.41	10.39	10.41	10.27	10.89	4,835,578	10.495	-3.29%
2021-02-23	0	12.14	12.14	12.16	12.08	12.44	3,599,039	44,175,135	12.274	10.76	10.76	10.78	10.71	11.03	4,059,299	10.882	-1.78%
2021-02-22	0	12.36	12.34	12.36	12.22	12.80	6,097,480	76,460,958	12.540	10.96	10.94	10.96	10.83	11.35	6,877,251	11.118	-0.96%
2021-02-19	0	12.48	12.48	12.50	12.04	12.60	4,283,800	52,889,228	12.346	11.06	11.06	11.08	10.67	11.17	4,831,630	10.946	1.63%
2021-02-18	0	12.28	12.28	12.30	12.24	12.86	5,786,300	72,568,725	12.541	10.89	10.89	10.91	10.85	11.40	6,526,276	11.119	-1.76%
2021-02-17	0	12.50	12.50	12.52	11.80	12.50	2,821,200	34,419,180	12.200	11.08	11.08	11.10	10.46	11.08	3,181,987	10.817	4.52%
2021-02-16	0	11.96	11.94	11.96	11.74	12.14	1,972,000	23,666,294	12.001	10.60	10.59	10.60	10.41	10.76	2,224,188	10.640	1.36%
2021-02-11	0	11.80	11.78	11.80	11.74	11.94	703,400	8,317,268	11.824	10.46	10.44	10.46	10.41	10.59	793,354	10.484	-0.84%
2021-02-10	0	11.90	11.86	11.90	11.64	12.08	1,825,000	21,527,026	11.796	10.55	10.52	10.55	10.32	10.71	2,058,389	10.458	-1.16%
2021-02-09	0	12.04	12.04	12.06	11.72	12.08	3,165,200	37,545,934	11.862	10.67	10.67	10.69	10.39	10.71	3,569,979	10.517	2.03%
2021-02-08	0	11.80	11.78	11.80	11.74	12.18	3,980,700	47,363,900	11.898	10.46	10.44	10.46	10.41	10.80	4,489,769	10.549	-1.83%
2021-02-05	0	12.02	12.02	12.04	11.76	12.34	5,234,500	63,010,162	12.037	10.66	10.66	10.67	10.43	10.94	5,903,910	10.673	-0.66%
2021-02-04	0	12.10	12.10	12.14	12.02	12.80	5,921,504	72,352,158	12.219	10.73	10.73	10.76	10.66	11.35	6,678,771	10.833	-5.17%
2021-02-03	0	12.76	12.74	12.76	12.32	13.04	7,339,600	93,683,096	12.764	11.31	11.30	11.31	10.92	11.56	8,278,219	11.317	2.08%
2021-02-02	0	12.50	12.48	12.50	12.36	12.96	5,230,800	65,740,499	12.568	11.08	11.06	11.08	10.96	11.49	5,899,737	11.143	-1.42%
2021-02-01	0	12.68	12.64	12.68	12.22	12.74	4,063,800	51,027,488	12.557	11.24	11.21	11.24	10.83	11.30	4,583,496	11.133	2.92%
2021-01-29	0	12.32	12.28	12.32	12.14	12.74	4,158,900	51,501,292	12.383	10.92	10.89	10.92	10.76	11.30	4,690,758	10.979	-1.91%
2021-01-28	0	12.56	12.54	12.56	12.44	12.88	2,887,055	36,549,242	12.660	11.14	11.12	11.14	11.03	11.42	3,256,264	11.224	-3.53%
2021-01-27	0	13.02	12.98	13.02	12.76	13.32	2,365,300	30,731,846	12.993	11.54	11.51	11.54	11.31	11.81	2,667,785	11.520	0.15%
2021-01-26	0	13.00	13.00	13.02	12.86	13.64	4,356,700	57,153,066	13.118	11.53	11.53	11.54	11.40	12.09	4,913,853	11.631	-2.40%
2021-01-25	0	13.32	13.30	13.32	12.94	13.38	5,197,200	68,430,436	13.167	11.81	11.79	11.81	11.47	11.86	5,861,840	11.674	-0.30%
2021-01-22	0	13.36	13.36	13.38	13.08	13.88	6,280,100	84,035,460	13.381	11.85	11.85	11.86	11.60	12.31	7,083,226	11.864	-3.88%
2021-01-21	0	13.90	13.90	13.94	13.80	14.28	2,458,000	34,489,914	14.032	12.32	12.32	12.36	12.24	12.66	2,772,339	12.441	-0.71%
2021-01-20	0	14.00	14.00	14.02	13.72	14.22	4,551,000	63,502,136	13.953	12.41	12.41	12.43	12.16	12.61	5,133,001	12.371	-1.27%
2021-01-19	0	14.18	14.10	14.18	13.80	15.06	10,072,200	145,300,374	14.426	12.57	12.50	12.57	12.24	13.35	11,360,275	12.790	-1.39%
2021-01-18	0	14.38	14.38	14.40	12.56	14.38	12,868,300	177,355,520	13.782	12.75	12.75	12.77	11.14	12.75	14,513,952	12.220	12.70%
2021-01-15	0	12.76	12.72	12.76	12.16	13.02	8,192,300	104,035,780	12.699	11.31	11.28	11.31	10.78	11.54	9,239,966	11.259	4.42%
2021-01-14	0	12.22	12.20	12.22	12.06	12.46	3,241,100	39,674,161	12.241	10.83	10.82	10.83	10.69	11.05	3,655,586	10.853	-0.81%
2021-01-13	0	12.32	12.32	12.34	12.00	12.54	11,829,603	145,974,524	12.340	10.92	10.92	10.94	10.64	11.12	13,342,422	10.941	6.76%
2021-01-12	0	11.54	11.52	11.54	11.32	11.76	3,922,000	45,045,196	11.485	10.23	10.21	10.23	10.04	10.43	4,423,562	10.183	0.35%
2021-01-11	0	11.50	11.48	11.50	11.12	11.96	8,592,180	100,154,528	11.656	10.20	10.18	10.20	9.859	10.60	9,690,984	10.335	3.60%
2021-01-08	0	11.10	11.08	11.10	10.84	11.18	5,307,200	58,529,996	11.028	9.841	9.824	9.841	9.611	9.912	5,985,907	9.7780	1.09%
2021-01-07	0	10.98	10.98	11.00	10.36	11.08	9,863,481	107,306,683	10.879	9.735	9.735	9.753	9.185	9.824	11,124,864	9.6457	4.57%
2021-01-06	0	10.50	10.48	10.50	10.26	10.58	3,533,348	36,963,172	10.461	9.309	9.292	9.309	9.097	9.380	3,985,207	9.2751	2.34%
2021-01-05	0	10.26	10.26	10.30	10.12	10.42	2,775,300	28,365,124	10.221	9.097	9.097	9.132	8.973	9.239	3,130,217	9.0617	0.79%
2021-01-04	0	10.18	10.16	10.18	10.06	10.30	2,794,100	28,436,407	10.177	9.026	9.008	9.026	8.919	9.132	3,151,421	9.0234	0.00%
2020-12-31	0	10.18	10.18	10.20	10.00	10.22	1,483,829	14,964,277	10.085	9.026	9.026	9.043	8.866	9.061	1,673,587	8.9414	1.19%
2020-12-30	0	10.06	10.04	10.06	9.960	10.08	1,522,944	15,243,691	10.009	8.919	8.902	8.919	8.831	8.937	1,717,704	8.8745	0.70%
2020-12-29	0	9.990	9.990	10.00	9.980	10.12	1,686,200	16,908,567	10.028	8.857	8.857	8.866	8.848	8.973	1,901,838	8.8906	-0.30%
2020-12-28	0	10.02	10.02	10.04	9.960	10.28	2,265,800	22,798,570	10.062	8.884	8.884	8.902	8.831	9.114	2,555,560	8.9212	-1.18%
2020-12-24	0	10.14	10.14	10.18	10.14	10.32	547,600	5,581,842	10.193	8.990	8.990	9.026	8.990	9.150	617,629	9.0375	-0.98%
2020-12-23	0	10.24	10.24	10.26	10.18	10.30	1,407,800	14,411,654	10.237	9.079	9.079	9.097	9.026	9.132	1,587,835	9.0763	-0.39%
2020-12-22	0	10.28	10.28	10.30	10.18	10.76	1,938,140	20,090,159	10.366	9.114	9.114	9.132	9.026	9.540	2,185,997	9.1904	-3.75%
2020-12-21	0	10.68	10.66	10.68	10.60	10.88	2,358,700	25,251,820	10.706	9.469	9.451	9.469	9.398	9.646	2,660,340	9.4920	-0.93%
2020-12-18	0	10.78	10.76	10.78	10.50	10.78	5,388,905	57,589,814	10.687	9.558	9.540	9.558	9.309	9.558	6,078,061	9.4750	1.70%
2020-12-17	0	10.60	10.58	10.60	10.38	10.68	4,774,708	50,334,411	10.542	9.398	9.380	9.398	9.203	9.469	5,385,318	9.3466	1.53%
2020-12-16	0	10.44	10.42	10.44	10.12	10.46	5,525,700	57,181,856	10.348	9.256	9.239	9.256	8.973	9.274	6,232,350	9.1750	3.16%
2020-12-15	0	10.12	10.10	10.12	9.950	10.14	5,247,200	52,911,072	10.084	8.973	8.955	8.973	8.822	8.990	5,918,234	8.9403	1.20%
2020-12-14	0	10.00	10.00	10.02	9.810	10.12	1,861,200	18,525,801	9.9537	8.866	8.866	8.884	8.698	8.973	2,099,218	8.8251	1.21%
2020-12-11	0	9.880	9.880	9.890	9.870	10.10	3,168,634	31,449,167	9.9251	8.760	8.760	8.769	8.751	8.955	3,573,852	8.7998	-1.20%
2020-12-10	0	10.00	10.00	10.02	9.890	10.12	2,598,934	26,045,382	10.022	8.866	8.866	8.884	8.769	8.973	2,931,297	8.8853	0.20%
2020-12-09	0	9.980	9.980	9.990	9.940	10.14	3,405,200	34,099,113	10.014	8.848	8.848	8.857	8.813	8.990	3,840,671	8.8784	-0.10%
2020-12-08	0	9.990	9.990	10.00	9.980	10.40	6,095,395	61,734,445	10.128	8.857	8.857	8.866	8.848	9.221	6,874,900	8.9797	-2.25%
2020-12-07	0	10.22	10.20	10.22	10.14	10.40	3,701,269	37,950,041	10.253	9.061	9.043	9.061	8.990	9.221	4,174,603	9.0907	-1.16%
2020-12-04	0	10.34	10.32	10.34	10.34	10.70	2,887,100	30,196,168	10.459	9.168	9.150	9.168	9.168	9.487	3,256,314	9.2731	-2.64%
2020-12-03	0	10.62	10.60	10.62	10.52	10.80	4,430,400	47,162,822	10.645	9.416	9.398	9.416	9.327	9.575	4,996,978	9.4383	0.57%
2020-12-02	0	10.56	10.56	10.58	10.42	10.76	4,281,567	45,332,763	10.588	9.363	9.363	9.380	9.239	9.540	4,829,112	9.3874	-2.22%
2020-12-01	0	10.80	10.78	10.80	10.42	10.84	9,300,065	99,391,460	10.687	9.575	9.558	9.575	9.239	9.611	10,489,396	9.4754	2.47%
2020-11-30	0	10.54	10.54	10.56	10.28	10.70	52,689,497	554,407,322	10.522	9.345	9.345	9.363	9.114	9.487	59,427,652	9.3291	-0.38%
2020-11-27	0	10.58	10.54	10.58	10.26	10.64	8,521,392	88,864,947	10.428	9.380	9.345	9.380	9.097	9.434	9,611,143	9.2460	0.00%
2020-11-26	0	10.58	10.56	10.58	10.52	10.80	4,903,668	51,915,545	10.587	9.380	9.363	9.380	9.327	9.575	5,530,770	9.3867	0.00%
2020-11-25	0	10.58	10.56	10.58	10.56	11.00	7,170,767	76,855,434	10.718	9.380	9.363	9.380	9.363	9.753	8,087,795	9.5026	-0.19%
2020-11-24	0	10.60	10.60	10.70	10.50	10.88	6,328,736	67,316,463	10.637	9.398	9.398	9.487	9.309	9.646	7,138,081	9.4306	-2.03%
2020-11-23	0	10.82	10.78	10.82	10.32	10.94	8,041,494	86,271,037	10.728	9.593	9.558	9.593	9.150	9.700	9,069,874	9.5118	4.84%
2020-11-20	0	10.32	10.32	10.34	10.10	10.58	7,629,240	78,321,654	10.266	9.150	9.150	9.168	8.955	9.380	8,604,899	9.1020	-1.71%
2020-11-19	0	10.50	10.48	10.50	10.46	10.78	3,464,842	36,523,062	10.541	9.309	9.292	9.309	9.274	9.558	3,907,941	9.3459	-1.87%
2020-11-18	0	10.70	10.68	10.70	10.56	10.82	5,346,792	56,991,100	10.659	9.487	9.469	9.487	9.363	9.593	6,030,562	9.4504	-1.47%
2020-11-17	0	10.86	10.84	10.86	10.74	10.94	3,798,600	41,186,049	10.842	9.629	9.611	9.629	9.522	9.700	4,284,381	9.6131	0.00%
2020-11-16	0	10.86	10.82	10.86	10.74	11.12	4,663,748	50,702,473	10.872	9.629	9.593	9.629	9.522	9.859	5,260,168	9.6389	2.07%
2020-11-13	0	10.64	10.64	10.66	10.50	11.00	3,972,991	42,590,579	10.720	9.434	9.434	9.451	9.309	9.753	4,481,074	9.5045	-3.62%
2020-11-12	0	11.04	11.02	11.04	10.72	11.10	3,748,372	40,835,309	10.894	9.788	9.771	9.788	9.505	9.841	4,227,730	9.6589	1.47%
2020-11-11	0	10.88	10.86	10.88	10.66	10.96	7,297,946	78,983,496	10.823	9.646	9.629	9.646	9.451	9.717	8,231,238	9.5956	-0.37%
2020-11-10	0	10.92	10.90	10.92	10.68	11.36	7,745,833	84,683,743	10.933	9.682	9.664	9.682	9.469	10.07	8,736,403	9.6932	-1.62%
2020-11-09	0	11.10	11.10	11.12	10.86	11.18	5,150,844	56,745,104	11.017	9.841	9.841	9.859	9.629	9.912	5,809,556	9.7675	1.83%
2020-11-06	0	10.90	10.88	10.90	10.64	11.12	3,547,775	38,224,069	10.774	9.664	9.646	9.664	9.434	9.859	4,001,479	9.5525	0.55%
2020-11-05	0	10.84	10.84	10.86	10.68	10.92	2,981,864	32,164,706	10.787	9.611	9.611	9.629	9.469	9.682	3,363,197	9.5637	1.12%
2020-11-04	0	10.72	10.70	10.72	10.60	10.84	2,184,870	23,451,616	10.734	9.505	9.487	9.505	9.398	9.611	2,464,280	9.5166	0.75%
2020-11-03	0	10.64	10.62	10.64	10.36	10.72	2,569,087	27,147,222	10.567	9.434	9.416	9.434	9.185	9.505	2,897,633	9.3688	1.92%
2020-11-02	0	10.44	10.40	10.44	10.10	10.56	3,572,509	36,783,177	10.296	9.256	9.221	9.256	8.955	9.363	4,029,376	9.1288	0.00%
2020-10-30	0	10.44	10.36	10.44	10.34	11.02	4,064,812	42,963,769	10.570	9.256	9.185	9.256	9.168	9.771	4,584,637	9.3712	-5.26%
2020-10-29	0	11.02	10.96	11.02	10.80	11.02	2,445,091	26,812,984	10.966	9.771	9.717	9.771	9.575	9.771	2,757,780	9.7227	-0.18%
2020-10-28	0	11.04	10.98	11.04	10.68	11.08	3,867,188	42,302,579	10.939	9.788	9.735	9.788	9.469	9.824	4,361,740	9.6986	-0.36%
2020-10-27	0	11.08	11.04	11.08	10.74	11.34	5,414,162	59,980,165	11.078	9.824	9.788	9.824	9.522	10.05	6,106,548	9.8223	1.09%
2020-10-23	0	10.96	10.92	10.96	10.68	10.96	3,314,100	35,962,423	10.851	9.717	9.682	9.717	9.469	9.717	3,737,921	9.6210	1.29%
2020-10-22	0	10.82	10.72	10.82	10.58	10.86	2,696,200	28,830,609	10.693	9.593	9.505	9.593	9.380	9.629	3,041,001	9.4806	0.00%
2020-10-21	0	10.82	10.82	10.84	10.64	11.10	2,231,675	24,083,579	10.792	9.593	9.593	9.611	9.434	9.841	2,517,071	9.5681	-0.55%
2020-10-20	0	10.88	10.86	10.88	10.46	10.90	3,606,168	38,689,516	10.729	9.646	9.629	9.646	9.274	9.664	4,067,340	9.5122	3.23%
2020-10-19	0	10.54	10.42	10.54	10.38	10.62	2,440,012	25,558,798	10.475	9.345	9.239	9.345	9.203	9.416	2,752,051	9.2872	1.54%
2020-10-16	0	10.38	10.36	10.38	10.34	10.66	3,897,858	40,669,849	10.434	9.203	9.185	9.203	9.168	9.451	4,396,332	9.2509	-1.70%
2020-10-15	0	10.56	10.54	10.56	10.54	10.94	2,518,434	26,742,003	10.619	9.363	9.345	9.363	9.345	9.700	2,840,502	9.4145	-2.76%
2020-10-14	0	10.86	10.84	10.86	10.76	11.10	4,211,075	45,851,947	10.888	9.629	9.611	9.629	9.540	9.841	4,749,605	9.6538	0.93%
2020-10-12	0	10.76	10.70	10.76	10.32	10.76	2,657,300	28,219,474	10.620	9.540	9.487	9.540	9.150	9.540	2,997,127	9.4155	2.28%
2020-10-09	0	10.52	10.50	10.52	10.26	10.72	3,529,000	36,934,490	10.466	9.327	9.309	9.327	9.097	9.505	3,980,303	9.2793	-3.13%
2020-10-08	0	10.86	10.82	10.86	9.950	10.90	3,031,271	32,018,249	10.563	9.629	9.593	9.629	8.822	9.664	3,418,923	9.3650	6.89%
2020-10-07	0	10.16	10.14	10.16	9.790	10.20	1,228,725	12,394,224	10.087	9.008	8.990	9.008	8.680	9.043	1,385,860	8.9433	3.46%
2020-10-06	0	9.820	9.810	9.820	9.550	9.890	1,958,603	19,169,656	9.7874	8.707	8.698	8.707	8.467	8.769	2,209,077	8.6777	4.36%
2020-10-05	0	9.410	9.410	9.420	9.300	9.570	1,770,100	16,665,047	9.4147	8.343	8.343	8.352	8.246	8.485	1,996,468	8.3473	-0.11%
2020-09-30	0	9.420	9.420	9.430	9.210	9.530	3,065,000	28,877,561	9.4217	8.352	8.352	8.361	8.166	8.449	3,456,965	8.3534	-0.95%
2020-09-29	0	9.510	9.490	9.510	9.340	9.650	1,427,800	13,513,890	9.4648	8.432	8.414	8.432	8.281	8.556	1,610,393	8.3917	1.49%
2020-09-28	0	9.370	9.370	9.410	9.300	9.650	2,023,296	18,970,064	9.3758	8.308	8.308	8.343	8.246	8.556	2,282,044	8.3128	-0.43%
2020-09-25	0	9.410	9.390	9.410	9.360	9.870	2,341,300	22,315,297	9.5312	8.343	8.325	8.343	8.299	8.751	2,640,715	8.4505	-3.68%
2020-09-24	0	9.770	9.770	9.780	9.770	10.28	2,821,000	27,952,182	9.9086	8.662	8.662	8.671	8.662	9.114	3,181,761	8.7851	-3.65%
2020-09-23	0	10.14	10.12	10.14	10.10	10.44	2,154,619	21,993,551	10.208	8.990	8.973	8.990	8.955	9.256	2,430,161	9.0502	-0.59%
2020-09-22	0	10.20	10.18	10.20	10.18	10.48	1,392,358	14,282,935	10.258	9.043	9.026	9.043	9.026	9.292	1,570,419	9.0950	-1.16%
2020-09-21	0	10.32	10.32	10.34	10.30	10.68	1,500,600	15,651,949	10.430	9.150	9.150	9.168	9.132	9.469	1,692,503	9.2478	-3.55%
2020-09-18	0	10.70	10.68	10.70	10.38	10.70	3,398,500	36,066,359	10.612	9.487	9.469	9.487	9.203	9.487	3,833,114	9.4092	3.68%
2020-09-17	0	10.32	10.24	10.32	10.18	10.70	2,489,009	25,725,197	10.336	9.150	9.079	9.150	9.026	9.487	2,807,314	9.1636	-0.77%
2020-09-16	0	10.40	10.38	10.40	10.28	10.66	1,987,694	20,722,043	10.425	9.221	9.203	9.221	9.114	9.451	2,241,889	9.2431	-1.14%
2020-09-15	0	10.52	10.50	10.52	10.32	10.68	2,333,500	24,466,896	10.485	9.327	9.309	9.327	9.150	9.469	2,631,918	9.2962	-0.19%
2020-09-14	0	10.54	10.52	10.54	10.30	10.58	1,713,521	17,885,844	10.438	9.345	9.327	9.345	9.132	9.380	1,932,653	9.2546	2.93%
2020-09-11	0	10.24	10.22	10.24	10.02	10.24	1,089,800	11,054,714	10.144	9.079	9.061	9.079	8.884	9.079	1,229,168	8.9937	1.39%
2020-09-10	0	10.10	10.10	10.12	10.10	10.52	1,464,700	14,985,017	10.231	8.955	8.955	8.973	8.955	9.327	1,652,012	9.0708	-0.39%
2020-09-09	0	10.14	10.14	10.18	10.04	10.36	2,054,694	20,855,932	10.150	8.990	8.990	9.026	8.902	9.185	2,317,457	8.9995	-1.74%
2020-09-08	0	10.32	10.32	10.34	10.20	10.66	1,631,900	16,821,578	10.308	9.150	9.150	9.168	9.043	9.451	1,840,594	9.1392	-0.58%
2020-09-07	0	10.38	10.36	10.38	10.32	10.84	2,735,161	28,744,481	10.509	9.203	9.185	9.203	9.150	9.611	3,084,945	9.3177	-2.99%
2020-09-04	0	10.70	10.70	10.72	10.20	10.78	3,821,477	40,175,660	10.513	9.487	9.487	9.505	9.043	9.558	4,310,184	9.3211	1.33%
2020-09-03	0	10.56	10.56	10.58	10.50	11.04	3,226,776	34,648,943	10.738	9.363	9.363	9.380	9.309	9.788	3,639,430	9.5204	-1.68%
2020-09-02	0	10.74	10.72	10.74	10.74	11.32	2,936,200	31,972,402	10.889	9.522	9.505	9.522	9.522	10.04	3,311,694	9.6544	-2.72%
2020-09-01	0	11.04	11.00	11.04	10.90	11.62	5,006,300	55,656,688	11.117	9.788	9.753	9.788	9.664	10.30	5,646,527	9.8568	-3.33%
2020-08-31	0	11.42	11.36	11.42	10.64	11.64	10,437,500	118,741,445	11.376	10.13	10.07	10.13	9.434	10.32	11,772,291	10.087	7.74%
2020-08-28	0	10.60	10.58	10.60	10.34	10.78	2,681,400	28,382,905	10.585	9.398	9.380	9.398	9.168	9.558	3,024,309	9.3849	2.32%
2020-08-27	0	10.36	10.30	10.36	10.16	10.70	1,937,100	19,952,678	10.300	9.185	9.132	9.185	9.008	9.487	2,184,824	9.1324	-1.33%
2020-08-26	0	10.50	10.46	10.50	10.34	10.70	2,233,353	23,424,201	10.488	9.309	9.274	9.309	9.168	9.487	2,518,964	9.2991	-1.32%
2020-08-25	0	10.64	10.60	10.64	10.58	10.90	1,599,600	17,117,221	10.701	9.434	9.398	9.434	9.380	9.664	1,804,164	9.4876	0.19%
2020-08-24	0	10.62	10.56	10.62	10.56	10.90	1,582,300	16,859,569	10.655	9.416	9.363	9.416	9.363	9.664	1,784,651	9.4470	-1.48%
2020-08-21	0	10.78	10.74	10.78	10.66	10.96	2,566,295	27,781,648	10.826	9.558	9.522	9.558	9.451	9.717	2,894,484	9.5981	1.70%
2020-08-20	0	10.60	10.60	10.62	10.32	10.66	2,675,868	28,263,613	10.562	9.398	9.398	9.416	9.150	9.451	3,018,069	9.3648	1.34%
2020-08-19	0	10.46	10.46	10.50	10.42	10.74	2,299,892	24,346,733	10.586	9.274	9.274	9.309	9.239	9.522	2,594,012	9.3857	-1.88%
2020-08-18	0	10.66	10.62	10.66	10.50	10.70	2,709,450	28,714,370	10.598	9.451	9.416	9.451	9.309	9.487	3,055,946	9.3962	1.52%
2020-08-17	0	10.50	10.50	10.52	10.18	10.74	2,504,130	26,473,553	10.572	9.309	9.309	9.327	9.026	9.522	2,824,369	9.3733	1.94%
2020-08-14	0	10.30	10.28	10.30	10.08	10.38	1,782,200	18,238,480	10.234	9.132	9.114	9.132	8.937	9.203	2,010,115	9.0734	0.78%
2020-08-13	0	10.22	10.22	10.26	10.22	10.70	2,018,997	20,968,815	10.386	9.061	9.061	9.097	9.061	9.487	2,277,195	9.2082	-2.11%
2020-08-12	0	10.44	10.40	10.44	10.00	10.48	2,517,700	25,791,602	10.244	9.256	9.221	9.256	8.866	9.292	2,839,674	9.0826	2.55%
2020-08-11	0	10.18	10.16	10.18	10.12	10.44	2,042,027	20,943,175	10.256	9.026	9.008	9.026	8.973	9.256	2,303,170	9.0932	-0.20%
2020-08-10	0	10.20	10.20	10.22	10.16	10.60	2,985,200	30,720,397	10.291	9.043	9.043	9.061	9.008	9.398	3,366,960	9.1241	-2.30%
2020-08-07	0	10.44	10.42	10.44	10.40	10.90	2,892,254	30,737,786	10.628	9.256	9.239	9.256	9.221	9.664	3,262,128	9.4226	-3.87%
2020-08-06	0	10.86	10.84	10.86	10.62	11.04	2,593,414	27,908,658	10.761	9.629	9.611	9.629	9.416	9.788	2,925,071	9.5412	-0.18%
2020-08-05	0	10.88	10.88	10.90	10.52	11.20	4,798,171	51,822,170	10.800	9.646	9.646	9.664	9.327	9.930	5,411,781	9.5758	-0.73%
2020-08-04	0	10.96	10.94	10.96	10.08	11.00	6,249,354	66,816,023	10.692	9.717	9.700	9.717	8.937	9.753	7,048,548	9.4794	8.73%
2020-08-03	0	10.08	10.02	10.08	9.850	10.20	6,102,729	60,819,570	9.9660	8.937	8.884	8.937	8.733	9.043	6,883,172	8.8360	0.20%
2020-07-31	0	10.06	10.06	10.08	10.06	10.38	3,082,374	31,516,716	10.225	8.919	8.919	8.937	8.919	9.203	3,476,561	9.0655	-0.98%
2020-07-30	0	10.16	10.08	10.16	10.02	10.42	2,107,300	21,504,138	10.205	9.008	8.937	9.008	8.884	9.239	2,376,790	9.0476	-0.39%
2020-07-29	0	10.20	10.20	10.28	9.760	10.30	3,736,164	37,807,142	10.119	9.043	9.043	9.114	8.653	9.132	4,213,960	8.9719	2.20%
2020-07-28	0	9.980	9.970	9.980	9.870	10.22	3,410,141	34,148,517	10.014	8.848	8.840	8.848	8.751	9.061	3,846,244	8.8784	1.42%
2020-07-27	0	9.840	9.840	9.880	9.810	10.24	3,361,930	33,455,625	9.9513	8.724	8.724	8.760	8.698	9.079	3,791,868	8.8230	-1.60%
2020-07-24	0	10.00	9.970	10.00	9.950	10.60	5,453,800	55,431,517	10.164	8.866	8.840	8.866	8.822	9.398	6,151,255	9.0114	-5.66%
2020-07-23	0	10.60	10.56	10.60	10.30	10.78	3,800,787	39,998,374	10.524	9.398	9.363	9.398	9.132	9.558	4,286,848	9.3305	0.19%
2020-07-22	0	10.58	10.58	10.60	10.48	11.18	4,218,894	45,632,026	10.816	9.380	9.380	9.398	9.292	9.912	4,758,424	9.5897	-3.11%
2020-07-21	0	10.92	10.90	10.92	10.78	11.28	5,424,900	59,491,117	10.966	9.682	9.664	9.682	9.558	10.00	6,118,659	9.7229	-0.18%
2020-07-20	0	10.94	10.94	10.96	10.54	10.96	4,618,834	50,002,337	10.826	9.700	9.700	9.717	9.345	9.717	5,209,510	9.5983	2.63%
2020-07-17	0	10.66	10.66	10.68	10.52	11.08	5,761,900	61,907,226	10.744	9.451	9.451	9.469	9.327	9.824	6,498,756	9.5260	-0.74%
2020-07-16	0	10.74	10.74	10.82	10.70	11.48	8,694,100	95,883,994	11.029	9.522	9.522	9.593	9.487	10.18	9,805,938	9.7782	-5.95%
2020-07-15	0	11.42	11.42	11.48	11.40	12.16	6,999,855	81,443,422	11.635	10.13	10.13	10.18	10.11	10.78	7,895,026	10.316	-4.83%
2020-07-14	0	12.00	11.98	12.00	11.54	12.58	9,697,582	115,808,355	11.942	10.64	10.62	10.64	10.23	11.15	10,937,750	10.588	-5.36%
2020-07-13	0	12.68	12.66	12.68	12.02	12.82	9,178,047	115,322,871	12.565	11.24	11.22	11.24	10.66	11.37	10,351,774	11.140	5.32%
2020-07-10	0	12.04	12.04	12.06	11.68	13.34	18,167,902	224,337,925	12.348	10.67	10.67	10.69	10.36	11.83	20,491,290	10.948	-2.11%
2020-07-09	0	12.30	12.28	12.30	10.72	12.54	21,962,368	258,978,173	11.792	10.91	10.89	10.91	9.505	11.12	24,771,008	10.455	17.14%
2020-07-08	0	10.50	10.48	10.50	9.930	10.60	5,637,379	58,049,045	10.297	9.309	9.292	9.309	8.804	9.398	6,358,311	9.1296	5.53%
2020-07-07	0	9.950	9.950	9.960	9.880	10.78	7,261,196	74,423,381	10.249	8.822	8.822	8.831	8.760	9.558	8,189,788	9.0873	-3.02%
2020-07-06	0	10.26	10.24	10.26	9.510	10.28	8,341,900	83,441,961	10.003	9.097	9.079	9.097	8.432	9.114	9,408,697	8.8686	7.21%
2020-07-03	0	9.570	9.560	9.570	9.220	9.590	4,263,000	40,275,088	9.4476	8.485	8.476	8.485	8.175	8.503	4,808,170	8.3764	1.70%
2020-07-02	0	9.410	9.400	9.410	9.070	9.440	4,687,800	43,504,303	9.2803	8.343	8.334	8.343	8.042	8.370	5,287,296	8.2281	3.98%
2020-06-30	0	9.050	9.050	9.060	8.630	9.090	5,334,366	47,487,127	8.9021	8.024	8.024	8.033	7.651	8.059	6,016,547	7.8928	4.38%
2020-06-29	0	8.670	8.620	8.670	8.570	8.790	2,804,060	24,289,922	8.6624	7.687	7.643	7.687	7.598	7.793	3,162,655	7.6802	-1.92%
2020-06-26	0	8.840	8.820	8.840	8.800	8.930	813,500	7,193,990	8.8433	7.838	7.820	7.838	7.802	7.917	917,534	7.8406	0.23%
2020-06-24	0	8.820	8.810	8.820	8.650	8.860	1,216,874	10,683,080	8.7791	7.820	7.811	7.820	7.669	7.855	1,372,493	7.7837	2.20%
2020-06-23	0	8.630	8.620	8.630	8.620	8.900	2,001,849	17,357,720	8.6708	7.651	7.643	7.651	7.643	7.891	2,257,854	7.6877	-2.92%
2020-06-22	0	8.890	8.840	8.890	8.820	9.040	2,252,808	20,045,695	8.8981	7.882	7.838	7.882	7.820	8.015	2,540,907	7.8892	-0.78%
2020-06-19	0	8.960	8.940	8.960	8.830	8.960	3,454,184	30,837,088	8.9275	7.944	7.926	7.944	7.829	7.944	3,895,920	7.9152	1.01%
2020-06-18	0	8.870	8.870	8.880	8.790	8.940	2,184,986	19,345,568	8.8539	7.864	7.864	7.873	7.793	7.926	2,464,411	7.8500	-0.11%
2020-06-17	0	8.880	8.870	8.880	8.820	9.060	2,997,150	26,617,189	8.8808	7.873	7.864	7.873	7.820	8.033	3,380,438	7.8739	-0.78%
2020-06-16	0	8.950	8.940	8.950	8.890	9.040	4,684,200	41,937,050	8.9529	7.935	7.926	7.935	7.882	8.015	5,283,235	7.9378	2.19%
2020-06-15	0	9.120	9.110	9.120	9.070	9.360	3,155,616	28,938,302	9.1704	7.765	7.757	7.765	7.723	7.970	3,706,065	7.8084	-2.56%
2020-06-12	0	9.360	9.350	9.360	9.140	9.380	5,501,497	50,839,486	9.2410	7.970	7.961	7.970	7.782	7.987	6,461,149	7.8685	-1.58%
2020-06-11	0	9.510	9.510	9.520	9.470	9.820	2,910,280	28,048,106	9.6376	8.098	8.098	8.106	8.063	8.361	3,417,934	8.2062	-2.96%
2020-06-10	0	9.800	9.780	9.800	9.770	10.08	2,815,085	27,724,172	9.8484	8.344	8.327	8.344	8.319	8.583	3,306,134	8.3857	-1.71%
2020-06-09	0	9.970	9.960	9.970	9.830	10.04	4,099,624	40,722,323	9.9332	8.489	8.481	8.489	8.370	8.549	4,814,741	8.4578	0.20%
2020-06-08	0	9.950	9.940	9.950	9.780	10.12	5,280,500	52,514,008	9.9449	8.472	8.464	8.472	8.327	8.617	6,201,602	8.4678	1.43%
2020-06-05	0	9.810	9.810	9.820	9.700	9.940	4,770,911	46,692,754	9.7870	8.353	8.353	8.361	8.259	8.464	5,603,123	8.3333	0.93%
2020-06-04	0	9.720	9.690	9.720	9.470	9.720	4,306,904	41,426,424	9.6186	8.276	8.251	8.276	8.063	8.276	5,058,178	8.1900	2.42%
2020-06-03	0	9.490	9.480	9.490	9.410	9.600	3,424,748	32,580,562	9.5133	8.080	8.072	8.080	8.012	8.174	4,022,143	8.1003	1.17%
2020-06-02	0	9.380	9.370	9.380	9.200	9.520	2,779,800	25,926,276	9.3267	7.987	7.978	7.987	7.834	8.106	3,264,694	7.9414	0.97%
2020-06-01	0	9.290	9.280	9.290	9.180	9.600	5,896,834	55,002,651	9.3275	7.910	7.902	7.910	7.817	8.174	6,925,446	7.9421	-0.96%
2020-05-29	0	9.380	9.370	9.380	9.040	9.430	18,615,667	173,984,274	9.3461	7.987	7.978	7.987	7.697	8.029	21,862,885	7.9580	2.96%
2020-05-28	0	9.110	9.090	9.110	8.970	9.330	2,924,683	26,725,579	9.1379	7.757	7.740	7.757	7.638	7.944	3,434,849	7.7807	-0.87%
2020-05-27	0	9.190	9.190	9.200	9.060	9.300	2,235,750	20,501,001	9.1696	7.825	7.825	7.834	7.714	7.919	2,625,742	7.8077	0.77%
2020-05-26	0	9.120	9.120	9.160	9.080	9.330	1,951,000	17,918,634	9.1843	7.765	7.765	7.799	7.731	7.944	2,291,322	7.8202	0.44%
2020-05-25	0	9.080	9.060	9.080	8.650	9.100	2,274,823	20,276,815	8.9136	7.731	7.714	7.731	7.365	7.748	2,671,631	7.5897	0.78%
2020-05-22	0	9.010	8.920	9.010	8.840	9.480	4,872,695	44,109,237	9.0523	7.672	7.595	7.672	7.527	8.072	5,722,662	7.7078	-5.36%
2020-05-21	0	9.520	9.460	9.520	9.420	9.850	3,441,656	32,829,516	9.5389	8.106	8.055	8.106	8.021	8.387	4,042,000	8.1221	-1.96%
2020-05-20	0	9.710	9.670	9.710	9.630	9.980	5,020,800	49,041,518	9.7677	8.268	8.234	8.268	8.200	8.498	5,896,602	8.3169	0.41%
2020-05-19	0	9.670	9.670	9.690	9.500	9.840	6,290,365	61,172,099	9.7247	8.234	8.234	8.251	8.089	8.378	7,387,623	8.2803	2.33%
2020-05-18	0	9.450	9.440	9.450	9.350	9.820	6,246,419	59,867,366	9.5843	8.046	8.038	8.046	7.961	8.361	7,336,011	8.1608	-2.78%
2020-05-15	0	9.720	9.720	9.730	9.650	10.08	11,462,400	112,697,912	9.8320	8.276	8.276	8.285	8.217	8.583	13,461,840	8.3717	0.31%
2020-05-14	0	9.690	9.660	9.690	9.340	9.830	15,599,541	149,007,848	9.5521	8.251	8.225	8.251	7.953	8.370	18,320,642	8.1333	-0.10%
2020-05-13	0	9.700	9.680	9.700	8.680	9.750	32,184,720	302,786,870	9.4078	8.259	8.242	8.259	7.391	8.302	37,798,852	8.0105	13.32%
2020-05-12	0	8.560	8.550	8.560	8.450	8.640	2,641,943	22,550,563	8.5356	7.289	7.280	7.289	7.195	7.357	3,102,790	7.2678	-0.23%
2020-05-11	0	8.580	8.570	8.580	8.580	8.890	5,616,156	49,163,151	8.7539	7.306	7.297	7.306	7.306	7.570	6,595,809	7.4537	-0.23%
2020-05-08	0	8.600	8.590	8.600	8.310	8.610	8,210,134	69,889,754	8.5126	7.323	7.314	7.323	7.076	7.331	9,642,266	7.2483	3.49%
2020-05-07	0	8.310	8.300	8.310	8.210	8.770	7,844,750	65,906,086	8.4013	7.076	7.067	7.076	6.991	7.467	9,213,147	7.1535	-3.60%
2020-05-06	0	8.620	8.610	8.620	8.430	8.780	3,798,437	32,939,442	8.6718	7.340	7.331	7.340	7.178	7.476	4,461,016	7.3838	2.86%
2020-05-05	0	8.380	8.360	8.380	8.310	8.480	2,872,726	24,040,207	8.3684	7.135	7.118	7.135	7.076	7.220	3,373,829	7.1255	-0.71%
2020-05-04	0	8.440	8.440	8.450	8.360	9.080	3,599,120	30,604,758	8.5034	7.186	7.186	7.195	7.118	7.731	4,226,931	7.2404	-6.84%
2020-04-29	0	9.060	9.050	9.060	8.970	9.330	3,645,140	33,103,698	9.0816	7.714	7.706	7.714	7.638	7.944	4,280,979	7.7327	-1.41%
2020-04-28	0	9.190	9.180	9.190	8.830	9.220	2,981,783	26,971,618	9.0455	7.825	7.817	7.825	7.519	7.851	3,501,909	7.7020	2.80%
2020-04-27	0	8.940	8.930	8.940	8.870	9.060	3,333,484	29,881,269	8.9640	7.612	7.604	7.612	7.553	7.714	3,914,959	7.6326	1.71%
2020-04-24	0	8.790	8.780	8.790	8.740	9.000	3,841,000	33,832,101	8.8081	7.484	7.476	7.484	7.442	7.663	4,511,004	7.4999	-2.01%
2020-04-23	0	8.970	8.960	8.970	8.930	9.130	2,741,166	24,671,575	9.0004	7.638	7.629	7.638	7.604	7.774	3,219,320	7.6636	-1.43%
2020-04-22	0	9.100	9.070	9.100	8.810	9.100	5,029,558	45,004,937	8.9481	7.748	7.723	7.748	7.501	7.748	5,906,887	7.6191	-0.44%
2020-04-21	0	9.140	9.130	9.140	9.080	9.500	3,237,300	29,625,633	9.1513	7.782	7.774	7.782	7.731	8.089	3,801,997	7.7921	-2.04%
2020-04-20	0	9.330	9.330	9.340	9.290	9.580	2,504,616	23,573,446	9.4120	7.944	7.944	7.953	7.910	8.157	2,941,508	8.0141	-1.58%
2020-04-17	0	9.480	9.470	9.480	9.050	9.500	7,542,500	70,732,098	9.3778	8.072	8.063	8.072	7.706	8.089	8,858,174	7.9850	4.98%
2020-04-16	0	9.030	9.020	9.030	8.960	9.480	7,247,627	65,526,060	9.0410	7.689	7.680	7.689	7.629	8.072	8,511,865	7.6982	-3.63%
2020-04-15	0	9.370	9.360	9.370	9.350	9.680	5,094,703	48,218,154	9.4644	7.978	7.970	7.978	7.961	8.242	5,983,396	8.0587	-0.95%
2020-04-14	0	9.460	9.450	9.460	9.400	9.870	5,139,000	49,290,025	9.5914	8.055	8.046	8.055	8.004	8.404	6,035,420	8.1668	-0.32%
2020-04-09	0	9.490	9.480	9.490	9.120	9.560	8,007,409	75,184,784	9.3894	8.080	8.072	8.080	7.765	8.140	9,404,179	7.9948	4.40%
2020-04-08	0	9.090	9.070	9.090	9.040	9.280	2,836,700	25,929,467	9.1407	7.740	7.723	7.740	7.697	7.902	3,331,519	7.7831	-1.62%
2020-04-07	0	9.240	9.220	9.240	9.020	9.330	4,398,381	40,500,917	9.2081	7.868	7.851	7.868	7.680	7.944	5,165,611	7.8405	3.94%
2020-04-06	0	8.890	8.890	8.910	8.450	8.890	2,601,150	22,554,888	8.6711	7.570	7.570	7.587	7.195	7.570	3,054,881	7.3832	0.34%
2020-04-03	0	8.860	8.860	8.870	8.630	9.130	4,176,152	36,659,664	8.7783	7.544	7.544	7.553	7.348	7.774	4,904,618	7.4745	-3.59%
2020-04-02	0	9.190	9.190	9.200	9.020	9.970	3,356,452	30,629,871	9.1257	7.825	7.825	7.834	7.680	8.489	3,941,934	7.7703	-3.26%
2020-04-01	0	9.500	9.490	9.500	9.400	9.910	3,556,491	34,279,056	9.6384	8.089	8.080	8.089	8.004	8.438	4,176,866	8.2069	-0.73%
2020-03-31	0	9.570	9.560	9.570	9.400	9.640	3,818,070	36,314,822	9.5113	8.149	8.140	8.149	8.004	8.208	4,484,074	8.0986	2.35%
2020-03-30	0	9.350	9.340	9.350	9.240	9.860	5,188,217	48,359,373	9.3210	7.961	7.953	7.961	7.868	8.396	6,093,222	7.9366	-4.00%
2020-03-27	0	9.740	9.730	9.740	9.730	10.38	3,496,100	34,660,526	9.9141	8.293	8.285	8.293	8.285	8.838	4,105,941	8.4416	-3.56%
2020-03-26	0	10.10	10.08	10.10	9.860	10.38	3,161,393	31,686,174	10.023	8.600	8.583	8.600	8.396	8.838	3,712,850	8.5342	-1.17%
2020-03-25	0	10.22	10.20	10.22	9.730	10.26	3,046,029	30,603,066	10.047	8.702	8.685	8.702	8.285	8.736	3,577,362	8.5546	6.46%
2020-03-24	0	9.600	9.590	9.600	9.390	9.690	2,493,850	23,776,941	9.5342	8.174	8.166	8.174	7.995	8.251	2,928,864	8.1181	3.11%
2020-03-23	0	9.310	9.310	9.320	9.300	9.760	2,775,852	25,988,620	9.3624	7.927	7.927	7.936	7.919	8.310	3,260,057	7.9718	-4.90%
2020-03-20	0	9.790	9.770	9.790	9.610	10.02	4,971,975	48,497,534	9.7542	8.336	8.319	8.336	8.183	8.532	5,839,260	8.3054	-0.10%
2020-03-19	0	9.800	9.790	9.800	9.380	10.16	2,990,476	28,842,783	9.6449	8.344	8.336	8.344	7.987	8.651	3,512,119	8.2124	-2.39%
2020-03-18	0	10.04	9.970	10.04	9.970	10.76	2,373,533	24,544,842	10.341	8.549	8.489	8.549	8.489	9.162	2,787,560	8.8051	-4.92%
2020-03-17	0	10.56	10.56	10.58	10.40	10.80	2,452,300	25,815,380	10.527	8.992	8.992	9.009	8.855	9.196	2,880,066	8.9635	-1.49%
2020-03-16	0	10.72	10.70	10.72	10.48	11.24	3,081,900	33,066,128	10.729	9.128	9.111	9.128	8.923	9.571	3,619,490	9.1356	-3.94%
2020-03-13	0	11.16	11.16	11.20	10.80	11.36	2,766,400	30,607,630	11.064	9.502	9.502	9.537	9.196	9.673	3,248,956	9.4208	-3.96%
2020-03-12	0	11.62	11.62	11.64	11.60	12.36	3,083,216	36,413,695	11.810	9.894	9.894	9.911	9.877	10.52	3,621,036	10.056	-6.14%
2020-03-11	0	12.38	12.36	12.38	12.34	12.72	1,438,500	17,946,800	12.476	10.54	10.52	10.54	10.51	10.83	1,689,424	10.623	-1.12%
2020-03-10	0	12.52	12.52	12.54	12.52	12.80	2,054,356	25,935,075	12.624	10.66	10.66	10.68	10.66	10.90	2,412,707	10.749	0.16%
2020-03-09	0	12.50	12.50	12.56	12.50	13.06	2,662,200	33,772,167	12.686	10.64	10.64	10.69	10.64	11.12	3,126,580	10.802	-4.29%
2020-03-06	0	13.06	13.06	13.08	13.06	13.36	1,591,232	20,906,487	13.139	11.12	11.12	11.14	11.12	11.38	1,868,798	11.187	-1.95%
2020-03-05	0	13.32	13.30	13.32	13.30	13.56	1,888,200	25,247,674	13.371	11.34	11.32	11.34	11.32	11.55	2,217,568	11.385	0.76%
2020-03-04	0	13.22	13.20	13.22	13.22	13.44	1,709,827	22,709,628	13.282	11.26	11.24	11.26	11.26	11.44	2,008,080	11.309	0.15%
2020-03-03	0	13.20	13.18	13.20	13.18	13.78	1,920,269	25,603,753	13.333	11.24	11.22	11.24	11.22	11.73	2,255,231	11.353	-1.64%
2020-03-02	0	13.42	13.42	13.44	13.34	13.60	1,546,700	20,834,046	13.470	11.43	11.43	11.44	11.36	11.58	1,816,498	11.469	0.15%
2020-02-28	0	13.40	13.32	13.40	13.16	13.72	3,251,162	43,576,078	13.403	11.41	11.34	11.41	11.21	11.68	3,818,277	11.412	-2.90%
2020-02-27	0	13.80	13.80	13.82	13.80	14.38	2,118,446	29,424,652	13.890	11.75	11.75	11.77	11.75	12.24	2,487,976	11.827	-1.57%
2020-02-26	0	14.02	14.02	14.04	13.90	14.20	1,039,889	14,632,464	14.071	11.94	11.94	11.95	11.84	12.09	1,221,282	11.981	-1.13%
2020-02-25	0	14.18	14.18	14.20	14.06	14.36	2,030,322	28,835,493	14.202	12.07	12.07	12.09	11.97	12.23	2,384,481	12.093	-0.84%
2020-02-24	0	14.30	14.30	14.32	14.20	14.56	1,851,570	26,609,758	14.371	12.18	12.18	12.19	12.09	12.40	2,174,548	12.237	-1.65%
2020-02-21	0	14.54	14.54	14.56	14.52	14.92	1,149,669	16,866,208	14.670	12.38	12.38	12.40	12.36	12.70	1,350,211	12.492	-1.89%
2020-02-20	0	14.82	14.80	14.84	14.46	14.98	2,325,065	34,135,852	14.682	12.62	12.60	12.64	12.31	12.76	2,730,637	12.501	0.68%
2020-02-19	0	14.72	14.70	14.72	14.66	14.88	1,164,500	17,180,449	14.753	12.53	12.52	12.53	12.48	12.67	1,367,629	12.562	-0.81%
2020-02-18	0	14.84	14.84	14.90	14.78	15.02	1,092,300	16,219,880	14.849	12.64	12.64	12.69	12.58	12.79	1,282,835	12.644	-0.27%
2020-02-17	0	14.88	14.88	14.92	14.82	15.06	1,050,000	15,693,162	14.946	12.67	12.67	12.70	12.62	12.82	1,233,156	12.726	-0.27%
2020-02-14	0	14.92	14.92	14.94	14.88	15.06	1,138,093	17,022,509	14.957	12.70	12.70	12.72	12.67	12.82	1,336,616	12.736	-0.27%
2020-02-13	0	14.96	14.94	14.96	14.88	15.06	1,289,386	19,270,550	14.946	12.74	12.72	12.74	12.67	12.82	1,514,300	12.726	0.13%
2020-02-12	0	14.94	14.94	14.96	14.84	15.06	1,716,108	25,667,972	14.957	12.72	12.72	12.74	12.64	12.82	2,015,457	12.736	-0.27%
2020-02-11	0	14.98	14.94	14.98	14.80	15.06	1,156,540	17,302,615	14.961	12.76	12.72	12.76	12.60	12.82	1,358,281	12.739	1.22%
2020-02-10	0	14.80	14.76	14.80	14.72	15.30	1,364,359	20,176,839	14.789	12.60	12.57	12.60	12.53	13.03	1,602,351	12.592	-2.12%
2020-02-07	0	15.12	15.10	15.12	14.92	15.20	933,973	14,056,976	15.051	12.87	12.86	12.87	12.70	12.94	1,096,890	12.815	-0.53%
2020-02-06	0	15.20	15.18	15.20	14.86	15.24	1,665,750	25,081,968	15.057	12.94	12.93	12.94	12.65	12.98	1,956,315	12.821	2.01%
2020-02-05	0	14.90	14.88	14.90	14.72	15.10	1,121,895	16,718,692	14.902	12.69	12.67	12.69	12.53	12.86	1,317,592	12.689	1.22%
2020-02-04	0	14.72	14.68	14.72	14.40	14.72	1,267,750	18,552,225	14.634	12.53	12.50	12.53	12.26	12.53	1,488,890	12.460	2.22%
2020-02-03	0	14.40	14.40	14.42	14.30	14.74	2,571,464	37,150,212	14.447	12.26	12.26	12.28	12.18	12.55	3,020,017	12.301	-0.83%
2020-01-31	0	14.52	14.52	14.54	14.52	14.98	849,000	12,412,768	14.620	12.36	12.36	12.38	12.36	12.76	997,095	12.449	-1.49%
2020-01-30	0	14.74	14.72	14.74	14.72	15.34	756,600	11,250,998	14.870	12.55	12.53	12.55	12.53	13.06	888,577	12.662	-3.03%
2020-01-29	0	15.20	15.18	15.20	15.08	15.80	923,500	14,227,072	15.406	12.94	12.93	12.94	12.84	13.45	1,084,590	13.117	-6.98%
2020-01-24	0	16.34	16.32	16.34	16.06	16.34	307,600	4,969,258	16.155	13.91	13.90	13.91	13.67	13.91	361,256	13.755	0.62%
2020-01-23	0	16.24	16.18	16.24	16.06	16.70	1,028,800	16,736,434	16.268	13.83	13.78	13.83	13.67	14.22	1,208,258	13.852	-3.56%
2020-01-22	0	16.84	16.82	16.84	16.38	17.00	714,649	11,972,503	16.753	14.34	14.32	14.34	13.95	14.48	839,309	14.265	0.00%
2020-01-21	0	16.84	16.84	16.86	16.72	17.10	1,391,300	23,462,962	16.864	14.34	14.34	14.36	14.24	14.56	1,633,991	14.359	-2.32%
2020-01-20	0	17.24	17.24	17.28	17.14	17.44	771,340	13,336,695	17.290	14.68	14.68	14.71	14.59	14.85	905,888	14.722	-0.69%
2020-01-17	0	17.36	17.34	17.36	17.18	17.48	1,004,856	17,396,306	17.312	14.78	14.76	14.78	14.63	14.88	1,180,138	14.741	0.12%
2020-01-16	0	17.34	17.32	17.34	16.90	17.38	1,400,512	24,094,115	17.204	14.76	14.75	14.76	14.39	14.80	1,644,810	14.649	2.60%
2020-01-15	0	16.90	16.88	16.90	16.74	17.00	596,700	10,065,947	16.869	14.39	14.37	14.39	14.25	14.48	700,785	14.364	0.00%
2020-01-14	0	16.90	16.88	16.90	16.86	17.18	1,785,100	30,294,089	16.971	14.39	14.37	14.39	14.36	14.63	2,096,483	14.450	0.24%
2020-01-13	0	16.86	16.84	16.86	16.82	17.26	1,563,032	26,475,354	16.938	14.36	14.34	14.36	14.32	14.70	1,835,679	14.423	-0.24%
2020-01-10	0	16.90	16.88	16.90	16.66	16.96	531,500	8,971,958	16.880	14.39	14.37	14.39	14.19	14.44	624,212	14.373	0.60%
2020-01-09	0	16.80	16.80	16.82	16.70	16.92	666,290	11,177,405	16.776	14.30	14.30	14.32	14.22	14.41	782,514	14.284	0.24%
2020-01-08	0	16.76	16.76	16.78	16.54	16.96	1,194,923	19,956,061	16.701	14.27	14.27	14.29	14.08	14.44	1,403,359	14.220	-1.18%
2020-01-07	0	16.96	16.92	16.96	16.76	17.12	1,014,760	17,211,214	16.961	14.44	14.41	14.44	14.27	14.58	1,191,769	14.442	-1.40%
2020-01-06	0	17.20	17.20	17.22	17.04	17.74	5,187,800	84,251,729	16.240	14.65	14.65	14.66	14.51	15.11	6,092,732	13.828	-2.82%
2020-01-03	0	17.70	17.68	17.70	17.58	17.96	318,300	5,643,938	17.732	15.07	15.05	15.07	14.97	15.29	373,823	15.098	-0.34%
2020-01-02	0	17.76	17.74	17.76	17.54	17.88	379,487	6,735,899	17.750	15.12	15.11	15.12	14.93	15.22	445,683	15.114	0.45%
2019-12-31	0	17.68	17.66	17.68	17.50	17.76	146,500	2,584,747	17.643	15.05	15.04	15.05	14.90	15.12	172,055	15.023	0.00%
2019-12-30	0	17.68	17.66	17.70	17.42	17.68	255,784	4,508,138	17.625	15.05	15.04	15.07	14.83	15.05	300,402	15.007	0.11%
2019-12-27	0	17.66	17.60	17.66	17.08	17.82	397,860	7,005,131	17.607	15.04	14.99	15.04	14.54	15.17	467,261	14.992	0.46%
2019-12-24	0	17.58	17.58	17.62	17.34	17.64	201,100	3,526,324	17.535	14.97	14.97	15.00	14.76	15.02	236,179	14.931	0.23%
2019-12-23	0	17.54	17.48	17.54	17.28	17.80	592,623	10,357,544	17.477	14.93	14.88	14.93	14.71	15.16	695,997	14.882	0.11%
2019-12-20	0	17.52	17.50	17.52	17.08	17.56	1,098,994	19,218,319	17.487	14.92	14.90	14.92	14.54	14.95	1,290,697	14.890	0.57%
2019-12-19	0	17.42	17.42	17.44	17.06	17.42	603,640	10,439,788	17.295	14.83	14.83	14.85	14.53	14.83	708,936	14.726	0.23%
2019-12-18	0	17.38	17.36	17.38	16.90	17.70	1,562,600	27,104,502	17.346	14.80	14.78	14.80	14.39	15.07	1,835,172	14.769	2.12%
2019-12-17	0	17.02	17.00	17.02	16.66	17.02	668,659	11,296,888	16.895	14.49	14.48	14.49	14.19	14.49	785,296	14.386	1.92%
2019-12-16	0	16.70	16.70	16.72	16.42	16.76	564,740	9,368,263	16.589	14.22	14.22	14.24	13.98	14.27	663,250	14.125	0.85%
2019-12-13	0	16.56	16.52	16.56	16.22	16.56	531,867	8,760,197	16.471	14.10	14.07	14.10	13.81	14.10	624,643	14.024	1.60%
2019-12-12	0	16.30	16.28	16.30	15.84	16.32	858,930	13,784,187	16.048	13.88	13.86	13.88	13.49	13.90	1,008,757	13.665	0.12%
2019-12-11	0	16.28	16.24	16.28	15.96	16.28	450,500	7,257,724	16.110	13.86	13.83	13.86	13.59	13.86	529,083	13.718	0.49%
2019-12-10	0	16.20	16.18	16.20	16.18	16.60	900,400	14,728,624	16.358	13.79	13.78	13.79	13.78	14.13	1,057,461	13.928	-1.58%
2019-12-09	0	16.46	16.44	16.46	16.20	16.46	500,200	8,149,528	16.293	14.02	14.00	14.02	13.79	14.02	587,452	13.873	0.12%
2019-12-06	0	16.44	16.42	16.44	16.16	16.44	554,337	9,036,538	16.302	14.00	13.98	14.00	13.76	14.00	651,033	13.880	1.36%
2019-12-05	0	16.22	16.20	16.22	16.04	16.22	257,100	4,143,347	16.116	13.81	13.79	13.81	13.66	13.81	301,947	13.722	0.87%
2019-12-04	0	16.08	16.06	16.08	15.98	16.30	515,900	8,301,944	16.092	13.69	13.67	13.69	13.61	13.88	605,891	13.702	-0.86%
2019-12-03	0	16.22	16.10	16.22	15.94	16.22	504,800	8,139,555	16.124	13.81	13.71	13.81	13.57	13.81	592,855	13.729	0.00%
2019-12-02	0	16.22	16.20	16.22	16.00	16.24	463,100	7,479,020	16.150	13.81	13.79	13.81	13.62	13.83	543,881	13.751	0.75%
2019-11-29	0	16.10	16.08	16.10	15.92	16.28	646,000	10,362,461	16.041	13.71	13.69	13.71	13.56	13.86	758,685	13.658	-0.98%
2019-11-28	0	16.26	16.22	16.26	15.90	16.38	732,800	11,785,673	16.083	13.84	13.81	13.84	13.54	13.95	860,626	13.694	0.00%
2019-11-27	0	16.26	16.22	16.26	15.96	16.26	503,182	8,087,319	16.072	13.84	13.81	13.84	13.59	13.84	590,954	13.685	0.37%
2019-11-26	0	16.20	16.18	16.20	15.94	16.24	3,120,827	50,440,840	16.163	13.79	13.78	13.79	13.57	13.83	3,665,208	13.762	-0.61%
2019-11-25	0	16.30	16.20	16.30	15.92	16.30	893,017	14,429,624	16.158	13.88	13.79	13.88	13.56	13.88	1,048,790	13.758	2.26%
2019-11-22	0	15.94	15.94	15.96	15.78	16.10	590,800	9,403,152	15.916	13.57	13.57	13.59	13.44	13.71	693,856	13.552	0.00%
2019-11-21	0	15.94	15.94	16.00	15.92	16.52	770,671	12,303,331	15.964	13.57	13.57	13.62	13.56	14.07	905,103	13.593	-1.85%
2019-11-20	0	16.24	16.20	16.24	16.00	16.28	519,034	8,359,418	16.106	13.83	13.79	13.83	13.62	13.86	609,572	13.714	0.25%
2019-11-19	0	16.20	16.18	16.20	16.00	16.20	737,151	11,889,802	16.129	13.79	13.78	13.79	13.62	13.79	865,736	13.734	0.37%
2019-11-18	0	16.14	16.14	16.16	16.08	16.30	842,000	13,601,340	16.154	13.74	13.74	13.76	13.69	13.88	988,874	13.754	-0.37%
2019-11-15	0	16.20	16.20	16.22	16.20	16.70	567,800	9,271,492	16.329	13.79	13.79	13.81	13.79	14.22	666,844	13.904	-2.64%
2019-11-14	0	16.64	16.60	16.64	16.60	17.04	563,000	9,421,051	16.734	14.17	14.13	14.17	14.13	14.51	661,207	14.248	-2.92%
2019-11-13	0	17.14	17.10	17.14	16.84	17.28	719,241	12,207,830	16.973	14.59	14.56	14.59	14.34	14.71	844,702	14.452	-1.15%
2019-11-12	0	17.34	17.32	17.34	16.96	17.80	890,300	15,249,026	17.128	14.76	14.75	14.76	14.44	15.16	1,045,599	14.584	0.35%
2019-11-11	0	17.28	17.24	17.28	16.88	17.56	726,794	12,382,578	17.037	14.71	14.68	14.71	14.37	14.95	853,572	14.507	-1.59%
2019-11-08	0	17.56	17.54	17.56	17.44	17.94	505,811	8,888,287	17.572	14.95	14.93	14.95	14.85	15.28	594,042	14.962	-1.79%
2019-11-07	0	17.88	17.86	17.88	17.68	18.02	457,100	8,144,178	17.817	15.22	15.21	15.22	15.05	15.34	536,834	15.171	-0.67%
2019-11-06	0	18.00	17.98	18.00	17.76	18.20	366,100	6,568,900	17.943	15.33	15.31	15.33	15.12	15.50	429,961	15.278	0.00%
2019-11-05	0	18.00	17.78	18.00	17.38	18.00	1,022,184	18,201,234	17.806	15.33	15.14	15.33	14.80	15.33	1,200,488	15.162	1.35%
2019-11-04	0	17.76	17.66	17.76	17.38	17.76	780,700	13,703,132	17.552	15.12	15.04	15.12	14.80	15.12	916,881	14.945	2.07%
2019-11-01	0	17.40	17.30	17.40	17.04	17.46	291,100	5,049,477	17.346	14.82	14.73	14.82	14.51	14.87	341,878	14.770	0.69%
2019-10-31	0	17.28	17.28	17.34	17.16	17.80	475,400	8,258,198	17.371	14.71	14.71	14.76	14.61	15.16	558,326	14.791	-2.04%
2019-10-30	0	17.64	17.64	17.70	17.54	17.80	303,200	5,357,920	17.671	15.02	15.02	15.07	14.93	15.16	356,089	15.047	-0.68%
2019-10-29	0	17.76	17.74	17.76	17.42	17.80	611,980	10,821,614	17.683	15.12	15.11	15.12	14.83	15.16	718,731	15.057	0.45%
2019-10-28	0	17.68	17.66	17.68	17.60	17.86	538,600	9,548,638	17.729	15.05	15.04	15.05	14.99	15.21	632,551	15.095	0.45%
2019-10-25	0	17.60	17.60	17.62	17.48	17.66	308,500	5,432,720	17.610	14.99	14.99	15.00	14.88	15.04	362,313	14.995	-0.23%
2019-10-24	0	17.64	17.54	17.64	17.40	17.66	294,210	5,170,197	17.573	15.02	14.93	15.02	14.82	15.04	345,530	14.963	0.46%
2019-10-23	0	17.56	17.54	17.56	17.18	17.56	696,200	12,150,834	17.453	14.95	14.93	14.95	14.63	14.95	817,641	14.861	1.39%
2019-10-22	0	17.32	17.28	17.32	16.92	17.32	630,370	10,814,513	17.156	14.75	14.71	14.75	14.41	14.75	740,328	14.608	1.64%
2019-10-21	0	17.04	16.96	17.04	16.72	17.04	232,500	3,943,211	16.960	14.51	14.44	14.51	14.24	14.51	273,056	14.441	0.83%
2019-10-18	0	16.90	16.78	16.90	16.70	17.22	553,149	9,343,811	16.892	14.39	14.29	14.39	14.22	14.66	649,637	14.383	-2.31%
2019-10-17	0	17.30	17.28	17.30	17.08	17.52	401,500	6,938,021	17.280	14.73	14.71	14.73	14.54	14.92	471,536	14.714	0.82%
2019-10-16	0	17.16	17.12	17.16	16.80	17.26	565,500	9,620,878	17.013	14.61	14.58	14.61	14.30	14.70	664,143	14.486	-0.12%
2019-10-15	0	17.18	17.12	17.18	16.94	17.26	559,200	9,546,688	17.072	14.63	14.58	14.63	14.42	14.70	656,744	14.536	-0.81%
2019-10-14	0	17.32	17.26	17.32	17.24	17.66	515,300	8,929,558	17.329	14.75	14.70	14.75	14.68	15.04	605,186	14.755	-0.57%
2019-10-11	0	17.42	17.40	17.42	17.22	17.56	374,900	6,522,594	17.398	14.83	14.82	14.83	14.66	14.95	440,296	14.814	0.69%
2019-10-10	0	17.30	17.28	17.30	17.12	17.30	91,965	1,583,036	17.213	14.73	14.71	14.73	14.58	14.73	108,007	14.657	1.17%
2019-10-09	0	17.10	17.10	17.16	17.10	17.44	293,366	5,051,725	17.220	14.56	14.56	14.61	14.56	14.85	344,539	14.662	-1.04%
2019-10-08	0	17.28	17.28	17.30	17.18	17.64	538,930	9,347,673	17.345	14.71	14.71	14.73	14.63	15.02	632,938	14.769	-0.58%
2019-10-04	0	17.38	17.38	17.40	17.38	17.98	327,827	5,812,832	17.731	14.80	14.80	14.82	14.80	15.31	385,011	15.098	-1.70%
2019-10-03	0	17.68	17.68	17.70	16.20	18.06	379,016	6,712,515	17.710	15.05	15.05	15.07	13.79	15.38	445,130	15.080	0.68%
2019-10-02	0	17.56	17.52	17.56	16.90	17.56	158,300	2,746,562	17.350	14.95	14.92	14.95	14.39	14.95	185,913	14.773	3.66%
2019-09-30	0	16.94	16.94	16.96	16.74	17.14	517,379	8,771,125	16.953	14.42	14.42	14.44	14.25	14.59	607,628	14.435	-1.40%
2019-09-27	0	17.18	17.10	17.18	16.78	17.20	503,995	8,603,975	17.072	14.63	14.56	14.63	14.29	14.65	591,909	14.536	-0.81%
2019-09-26	0	17.32	17.26	17.32	16.86	17.38	619,788	10,658,058	17.196	14.75	14.70	14.75	14.36	14.80	727,901	14.642	0.46%
2019-09-25	0	17.24	17.12	17.24	16.66	17.40	594,435	10,115,838	17.018	14.68	14.58	14.68	14.19	14.82	698,125	14.490	-1.71%
2019-09-24	0	17.54	17.48	17.54	17.28	17.60	555,200	9,701,432	17.474	14.93	14.88	14.93	14.71	14.99	652,046	14.878	0.34%
2019-09-23	0	17.48	17.44	17.48	17.26	17.62	328,265	5,732,163	17.462	14.88	14.85	14.88	14.70	15.00	385,526	14.868	-0.11%
2019-09-20	0	17.50	17.50	17.66	17.36	17.66	1,270,600	22,222,262	17.490	14.90	14.90	15.04	14.78	15.04	1,492,237	14.892	-0.68%
2019-09-19	0	17.62	17.58	17.62	17.04	17.62	490,039	8,511,993	17.370	15.00	14.97	15.00	14.51	15.00	575,519	14.790	1.85%
2019-09-18	0	17.30	17.26	17.30	17.20	18.00	666,400	11,535,497	17.310	14.73	14.70	14.73	14.65	15.33	782,643	14.739	0.46%
2019-09-17	0	17.22	17.20	17.22	17.18	17.52	484,286	8,375,240	17.294	14.66	14.65	14.66	14.63	14.92	568,762	14.725	-3.37%
2019-09-16	0	17.82	17.74	17.82	17.56	17.96	417,800	7,440,233	17.808	15.17	15.11	15.17	14.95	15.29	490,679	15.163	-0.89%
2019-09-13	0	17.98	17.90	17.98	17.62	17.98	106,700	1,908,961	17.891	15.31	15.24	15.31	15.00	15.31	125,312	15.234	1.24%
2019-09-12	0	17.76	17.72	17.76	17.42	17.76	329,501	5,820,506	17.665	15.12	15.09	15.12	14.83	15.12	386,977	15.041	0.57%
2019-09-11	0	17.66	17.64	17.66	17.48	17.66	474,850	8,369,959	17.627	15.04	15.02	15.04	14.88	15.04	557,680	15.009	0.11%
2019-09-10	0	17.64	17.54	17.64	17.30	17.64	791,929	13,907,497	17.562	15.02	14.93	15.02	14.73	15.02	930,069	14.953	0.92%
2019-09-09	0	17.48	17.46	17.48	17.14	17.66	613,832	10,703,499	17.437	14.88	14.87	14.88	14.59	15.04	720,906	14.847	2.22%
2019-09-06	0	17.10	17.06	17.10	16.64	17.10	373,142	6,348,326	17.013	14.56	14.53	14.56	14.17	14.56	438,231	14.486	1.30%
2019-09-05	0	16.88	16.82	16.88	16.46	17.10	510,100	8,601,854	16.863	14.37	14.32	14.37	14.02	14.56	599,079	14.358	1.93%
2019-09-04	0	16.56	16.56	16.64	16.30	16.92	573,293	9,455,711	16.494	14.10	14.10	14.17	13.88	14.41	673,295	14.044	2.48%
2019-09-03	0	16.16	16.16	16.18	16.16	16.88	455,000	7,497,029	16.477	13.76	13.76	13.78	13.76	14.37	534,368	14.030	-4.04%
2019-09-02	0	16.84	16.82	16.84	16.64	17.02	178,300	2,999,967	16.825	14.34	14.32	14.34	14.17	14.49	209,402	14.326	-0.12%
2019-08-30	0	16.86	16.82	16.86	16.78	17.56	693,700	11,801,360	17.012	14.36	14.32	14.36	14.29	14.95	814,705	14.485	-3.99%
2019-08-29	0	17.56	17.56	17.58	17.28	17.80	446,400	7,852,860	17.592	14.95	14.95	14.97	14.71	15.16	524,268	14.979	0.57%
2019-08-28	0	17.46	17.38	17.46	17.12	17.50	530,924	9,249,485	17.421	14.87	14.80	14.87	14.58	14.90	623,536	14.834	1.63%
2019-08-27	0	17.18	17.18	17.20	16.68	17.60	1,264,655	21,715,036	17.171	14.63	14.63	14.65	14.20	14.99	1,485,255	14.620	3.74%
2019-08-26	0	16.56	16.56	16.68	15.88	17.72	250,400	4,229,814	16.892	14.10	14.10	14.20	13.52	15.09	294,078	14.383	-2.59%
2019-08-23	0	17.00	17.00	17.04	16.86	17.22	255,400	4,364,258	17.088	14.48	14.48	14.51	14.36	14.66	299,951	14.550	-0.82%
2019-08-22	0	17.14	17.14	17.16	17.10	17.22	209,100	3,590,607	17.172	14.59	14.59	14.61	14.56	14.66	245,574	14.621	0.94%
2019-08-21	0	16.98	16.98	17.04	16.90	17.20	349,108	5,945,309	17.030	14.46	14.46	14.51	14.39	14.65	410,005	14.501	-0.93%
2019-08-20	0	17.14	17.14	17.20	16.52	17.32	461,600	7,928,064	17.175	14.59	14.59	14.65	14.07	14.75	542,119	14.624	2.02%
2019-08-19	0	16.80	16.80	16.88	16.70	17.08	212,897	3,601,167	16.915	14.30	14.30	14.37	14.22	14.54	250,034	14.403	2.44%
2019-08-16	0	16.40	16.40	16.50	16.26	16.74	154,082	2,536,397	16.461	13.96	13.96	14.05	13.84	14.25	180,959	14.016	0.24%
2019-08-15	0	16.36	16.34	16.42	16.22	16.48	228,600	3,738,829	16.355	13.93	13.91	13.98	13.81	14.03	268,476	13.926	-0.24%
2019-08-14	0	16.40	16.40	16.42	16.34	16.80	372,494	6,143,918	16.494	13.96	13.96	13.98	13.91	14.30	437,470	14.044	0.86%
2019-08-13	0	16.26	16.26	16.28	16.20	16.68	388,700	6,350,108	16.337	13.84	13.84	13.86	13.79	14.20	456,503	13.910	-2.75%
2019-08-12	0	16.72	16.72	16.76	16.58	16.98	128,800	2,168,752	16.838	14.24	14.24	14.27	14.12	14.46	151,267	14.337	-0.71%
2019-08-09	0	16.84	16.84	16.94	16.84	17.14	146,574	2,482,945	16.940	14.34	14.34	14.42	14.34	14.59	172,142	14.424	-1.06%
2019-08-08	0	17.02	17.02	17.06	16.48	17.14	456,328	7,699,755	16.873	14.49	14.49	14.53	14.03	14.59	535,927	14.367	4.55%
2019-08-07	0	16.28	16.28	16.34	16.18	17.00	876,608	14,319,877	16.336	13.86	13.86	13.91	13.78	14.48	1,029,519	13.909	-2.16%
2019-08-06	0	16.64	16.64	16.68	16.44	17.00	825,100	13,713,778	16.621	14.17	14.17	14.20	14.00	14.48	969,026	14.152	-0.72%
2019-08-05	0	16.76	16.76	16.80	16.76	17.64	880,800	14,995,581	17.025	14.27	14.27	14.30	14.27	15.02	1,034,442	14.496	-4.66%
2019-08-02	0	17.58	17.58	17.80	17.58	18.44	623,703	11,075,716	17.758	14.97	14.97	15.16	14.97	15.70	732,498	15.120	-4.97%
2019-08-01	0	18.50	18.48	18.50	18.44	18.74	361,151	6,683,921	18.507	15.75	15.74	15.75	15.70	15.96	424,148	15.758	0.00%
2019-07-31	0	18.50	18.48	18.54	18.42	19.32	594,400	11,169,798	18.792	15.75	15.74	15.79	15.68	16.45	698,084	16.001	-3.65%
2019-07-30	0	19.20	19.20	19.22	18.78	19.40	348,755	6,726,065	19.286	16.35	16.35	16.37	15.99	16.52	409,590	16.421	1.05%
2019-07-29	0	19.00	19.00	19.02	18.66	19.10	218,985	4,127,664	18.849	16.18	16.18	16.20	15.89	16.26	257,184	16.049	0.64%
2019-07-26	0	18.88	18.88	18.92	18.88	19.20	242,142	4,595,929	18.980	16.08	16.08	16.11	16.08	16.35	284,380	16.161	-2.68%
2019-07-25	0	19.40	19.38	19.40	19.16	19.64	953,414	18,538,405	19.444	16.52	16.50	16.52	16.31	16.72	1,119,722	16.556	1.36%
2019-07-24	0	19.14	19.14	19.16	18.98	19.34	462,000	8,861,110	19.180	16.30	16.30	16.31	16.16	16.47	542,589	16.331	-0.52%
2019-07-23	0	19.24	19.22	19.24	19.00	19.28	559,600	10,716,130	19.150	16.38	16.37	16.38	16.18	16.42	657,214	16.305	1.16%
2019-07-22	0	19.02	19.00	19.02	18.34	19.10	668,038	12,564,829	18.809	16.20	16.18	16.20	15.62	16.26	784,567	16.015	2.92%
2019-07-19	0	18.48	18.46	18.48	18.02	18.48	399,500	7,351,348	18.401	15.74	15.72	15.74	15.34	15.74	469,187	15.668	2.10%
2019-07-18	0	18.10	18.10	18.12	18.00	18.34	396,762	7,226,887	18.215	15.41	15.41	15.43	15.33	15.62	465,971	15.509	-1.09%
2019-07-17	0	18.30	18.30	18.32	18.16	18.48	506,100	9,270,178	18.317	15.58	15.58	15.60	15.46	15.74	594,381	15.596	-0.54%
2019-07-16	0	18.40	18.36	18.40	17.98	18.42	251,500	4,601,164	18.295	15.67	15.63	15.67	15.31	15.68	295,370	15.578	2.56%
2019-07-15	0	17.94	17.94	17.96	17.90	17.98	220,623	3,960,076	17.950	15.28	15.28	15.29	15.24	15.31	259,107	15.284	0.56%
2019-07-12	0	17.84	17.84	17.88	17.84	18.06	246,558	4,423,483	17.941	15.19	15.19	15.22	15.19	15.38	289,566	15.276	-0.67%
2019-07-11	0	17.96	17.92	17.96	17.88	18.04	252,500	4,537,394	17.970	15.29	15.26	15.29	15.22	15.36	296,545	15.301	0.34%
2019-07-10	0	17.90	17.90	17.92	17.84	18.22	230,600	4,130,264	17.911	15.24	15.24	15.26	15.19	15.51	270,825	15.251	-0.56%
2019-07-09	0	18.00	17.98	18.00	17.90	18.18	155,900	2,802,616	17.977	15.33	15.31	15.33	15.24	15.48	183,094	15.307	0.00%
2019-07-08	0	18.00	17.98	18.00	17.90	18.20	336,028	6,054,962	18.019	15.33	15.31	15.33	15.24	15.50	394,643	15.343	-1.10%
2019-07-05	0	18.20	18.20	18.22	18.14	18.38	75,800	1,380,144	18.208	15.50	15.50	15.51	15.45	15.65	89,022	15.503	-0.55%
2019-07-04	0	18.30	18.30	18.32	18.24	18.52	160,300	2,946,541	18.381	15.58	15.58	15.60	15.53	15.77	188,262	15.651	0.00%
2019-07-03	0	18.30	18.26	18.30	18.18	18.64	218,600	3,997,746	18.288	15.58	15.55	15.58	15.48	15.87	256,731	15.572	-1.19%
2019-07-02	0	18.52	18.44	18.52	18.38	18.72	722,428	13,408,607	18.560	15.77	15.70	15.77	15.65	15.94	848,445	15.804	0.76%
2019-06-28	0	18.38	18.36	18.38	18.26	18.48	182,474	3,348,435	18.350	15.65	15.63	15.65	15.55	15.74	214,304	15.625	0.11%
2019-06-27	0	18.36	18.30	18.36	18.22	18.50	438,760	8,037,813	18.319	15.63	15.58	15.63	15.51	15.75	515,295	15.598	-0.11%
2019-06-26	0	18.38	18.30	18.38	18.16	18.42	496,357	9,085,740	18.305	15.65	15.58	15.65	15.46	15.68	582,939	15.586	0.88%
2019-06-25	0	18.22	18.16	18.22	18.14	18.42	337,622	6,149,842	18.215	15.51	15.46	15.51	15.45	15.68	396,515	15.510	-0.22%
2019-06-24	0	18.26	18.24	18.26	18.08	18.46	607,600	11,101,476	18.271	15.55	15.53	15.55	15.39	15.72	713,587	15.557	-1.40%
2019-06-21	0	18.52	18.38	18.52	18.30	18.86	4,334,171	80,258,907	18.518	15.77	15.65	15.77	15.58	16.06	5,090,201	15.767	-0.96%
2019-06-20	0	18.70	18.58	18.70	18.32	18.78	752,420	13,985,455	18.587	15.92	15.82	15.92	15.60	15.99	883,668	15.827	0.86%
2019-06-19	0	18.54	18.52	18.54	17.98	18.76	1,555,400	28,832,127	18.537	15.79	15.77	15.79	15.31	15.97	1,826,716	15.784	4.27%
2019-06-18	0	17.78	17.74	17.78	17.70	17.86	384,638	6,835,945	17.772	15.14	15.11	15.14	15.07	15.21	451,732	15.133	0.68%
2019-06-17	0	17.66	17.66	17.70	17.66	18.08	281,176	4,995,158	17.765	15.04	15.04	15.07	15.04	15.39	330,223	15.127	0.11%
2019-06-14	0	17.98	17.98	18.00	17.92	18.18	460,112	8,291,591	18.021	15.02	15.02	15.04	14.97	15.19	550,762	15.055	-0.99%
2019-06-13	0	18.16	18.16	18.20	18.10	18.30	454,500	8,267,059	18.189	15.17	15.17	15.20	15.12	15.29	544,044	15.196	-0.22%
2019-06-12	0	18.20	18.20	18.28	18.10	18.62	402,276	7,357,167	18.289	15.20	15.20	15.27	15.12	15.56	481,531	15.279	-3.40%
2019-06-11	0	18.84	18.84	18.86	18.20	18.90	765,124	14,287,596	18.674	15.74	15.74	15.76	15.20	15.79	915,867	15.600	2.95%
2019-06-10	0	18.30	18.26	18.30	17.98	18.40	710,000	12,980,544	18.282	15.29	15.25	15.29	15.02	15.37	849,882	15.273	2.35%
2019-06-06	0	17.88	17.78	17.88	17.74	18.42	325,800	5,824,531	17.878	14.94	14.85	14.94	14.82	15.39	389,988	14.935	-0.45%
2019-06-05	0	17.96	17.88	17.96	17.82	18.40	414,900	7,467,289	17.998	15.00	14.94	15.00	14.89	15.37	496,643	15.036	-0.22%
2019-06-04	0	18.00	17.94	18.00	17.76	18.60	740,730	13,397,206	18.086	15.04	14.99	15.04	14.84	15.54	886,667	15.110	-3.85%
2019-06-03	0	18.72	18.62	18.72	18.50	19.30	625,800	11,714,062	18.719	15.64	15.56	15.64	15.46	16.12	749,094	15.638	-1.06%
2019-05-31	0	18.92	18.86	18.92	18.70	19.18	1,003,110	18,951,152	18.892	15.81	15.76	15.81	15.62	16.02	1,200,740	15.783	0.32%
2019-05-30	0	18.86	18.80	18.86	18.44	18.98	840,500	15,811,986	18.813	15.76	15.71	15.76	15.40	15.86	1,006,093	15.716	1.62%
2019-05-29	0	18.56	18.54	18.56	18.26	18.84	1,342,355	24,985,032	18.613	15.51	15.49	15.51	15.25	15.74	1,606,823	15.549	-1.28%
2019-05-28	0	18.80	18.80	19.90	17.74	18.80	2,135,748	39,800,114	18.635	15.71	15.71	16.62	14.82	15.71	2,556,528	15.568	5.62%
2019-05-27	0	17.80	17.80	17.90	17.58	17.98	354,400	6,307,045	17.796	14.87	14.87	14.95	14.69	15.02	424,223	14.867	1.48%
2019-05-24	0	17.54	17.54	17.66	17.48	17.76	493,700	8,708,351	17.639	14.65	14.65	14.75	14.60	14.84	590,968	14.736	0.34%
2019-05-23	0	17.48	17.46	17.48	17.36	18.08	1,146,173	20,251,831	17.669	14.60	14.59	14.60	14.50	15.10	1,371,989	14.761	-3.43%
2019-05-22	0	18.10	18.10	18.16	18.10	18.38	389,000	7,063,105	18.157	15.12	15.12	15.17	15.12	15.35	465,640	15.169	-0.77%
2019-05-21	0	18.24	18.24	18.26	18.12	18.96	1,107,769	20,233,339	18.265	15.24	15.24	15.25	15.14	15.84	1,326,019	15.259	0.44%
2019-05-20	0	18.16	18.06	18.16	18.04	18.58	620,334	11,319,148	18.247	15.17	15.09	15.17	15.07	15.52	742,551	15.244	-2.16%
2019-05-17	0	18.56	18.56	18.58	18.40	19.04	504,200	9,373,184	18.590	15.51	15.51	15.52	15.37	15.91	603,536	15.530	-2.21%
2019-05-16	0	18.98	18.98	19.04	18.74	19.14	487,700	9,258,339	18.984	15.86	15.86	15.91	15.66	15.99	583,785	15.859	0.96%
2019-05-15	0	18.80	18.80	18.84	18.70	19.08	764,744	14,412,104	18.846	15.71	15.71	15.74	15.62	15.94	915,412	15.744	0.53%
2019-05-14	0	18.70	18.70	18.72	18.56	19.50	1,933,240	36,385,891	18.821	15.62	15.62	15.64	15.51	16.29	2,314,122	15.723	-5.08%
2019-05-10	0	19.70	19.70	19.74	19.54	19.96	972,437	19,203,298	19.748	16.46	16.46	16.49	16.32	16.67	1,164,024	16.497	1.03%
2019-05-09	0	19.50	19.50	19.60	19.50	20.25	1,225,400	24,168,419	19.723	16.29	16.29	16.37	16.29	16.92	1,466,825	16.477	-3.23%
2019-05-08	0	20.15	20.15	20.20	20.00	20.45	782,300	15,815,022	20.216	16.83	16.83	16.88	16.71	17.08	936,427	16.889	-1.47%
2019-05-07	0	20.45	20.40	20.45	20.30	20.95	800,818	16,390,304	20.467	17.08	17.04	17.08	16.96	17.50	958,593	17.098	-0.49%
2019-05-06	0	20.55	20.55	20.60	20.50	21.50	967,954	20,096,829	20.762	17.17	17.17	17.21	17.13	17.96	1,158,658	17.345	-5.52%
2019-05-03	0	21.75	21.75	21.80	21.25	21.75	258,472	5,589,721	21.626	18.17	18.17	18.21	17.75	18.17	309,396	18.067	1.87%
2019-05-02	0	21.35	21.35	21.45	21.15	21.65	182,144	3,894,639	21.382	17.84	17.84	17.92	17.67	18.09	218,030	17.863	0.00%
2019-04-30	0	21.35	21.35	21.50	21.05	21.70	690,910	14,757,007	21.359	17.84	17.84	17.96	17.59	18.13	827,031	17.843	-0.47%
2019-04-29	0	21.45	21.45	21.50	21.40	21.65	191,895	4,124,774	21.495	17.92	17.92	17.96	17.88	18.09	229,702	17.957	-0.92%
2019-04-26	0	21.65	21.55	21.65	21.30	21.70	369,850	7,978,315	21.572	18.09	18.00	18.09	17.79	18.13	442,717	18.021	0.93%
2019-04-25	0	21.45	21.40	21.45	21.25	22.00	830,536	17,839,309	21.479	17.92	17.88	17.92	17.75	18.38	994,166	17.944	-1.61%
2019-04-24	0	21.80	21.70	21.80	21.45	21.80	473,866	10,290,568	21.716	18.21	18.13	18.21	17.92	18.21	567,226	18.142	0.46%
2019-04-23	0	21.70	21.65	21.70	21.15	21.80	927,096	19,910,873	21.477	18.13	18.09	18.13	17.67	18.21	1,109,750	17.942	0.93%
2019-04-18	0	21.50	21.50	21.55	21.45	21.95	1,064,054	22,918,260	21.539	17.96	17.96	18.00	17.92	18.34	1,273,691	17.994	-1.15%
2019-04-17	0	21.75	21.70	21.75	21.60	21.85	403,000	8,750,090	21.712	18.17	18.13	18.17	18.04	18.25	482,398	18.139	-0.46%
2019-04-16	0	21.85	21.75	21.85	21.55	21.95	384,423	8,354,229	21.732	18.25	18.17	18.25	18.00	18.34	460,161	18.155	0.00%
2019-04-15	0	21.85	21.80	21.85	21.55	22.20	595,200	13,033,660	21.898	18.25	18.21	18.25	18.00	18.55	712,465	18.294	0.92%
2019-04-12	0	21.65	21.55	21.65	21.40	21.80	360,200	7,779,842	21.599	18.09	18.00	18.09	17.88	18.21	431,166	18.044	0.23%
2019-04-11	0	21.60	21.50	21.60	21.45	21.95	583,461	12,682,058	21.736	18.04	17.96	18.04	17.92	18.34	698,413	18.158	-0.46%
2019-04-10	0	21.70	21.65	21.70	21.40	21.75	1,292,228	27,949,842	21.629	18.13	18.09	18.13	17.88	18.17	1,546,820	18.069	-0.46%
2019-04-09	0	21.80	21.70	21.80	21.45	21.90	1,336,244	28,922,969	21.645	18.21	18.13	18.21	17.92	18.30	1,599,508	18.082	-0.23%
2019-04-08	0	21.85	21.75	21.85	21.40	22.15	1,134,218	24,626,941	21.713	18.25	18.17	18.25	17.88	18.50	1,357,679	18.139	0.46%
2019-04-04	0	21.75	21.70	21.75	21.25	21.90	944,844	20,507,945	21.705	18.17	18.13	18.17	17.75	18.30	1,130,995	18.133	0.69%
2019-04-03	0	21.60	21.50	21.60	21.30	21.80	597,550	12,896,242	21.582	18.04	17.96	18.04	17.79	18.21	715,278	18.030	0.23%
2019-04-02	0	21.55	21.45	21.55	21.30	21.60	1,042,027	22,323,986	21.424	18.00	17.92	18.00	17.79	18.04	1,247,325	17.897	1.89%
2019-04-01	0	21.15	21.15	21.20	20.90	21.30	835,792	17,717,258	21.198	17.67	17.67	17.71	17.46	17.79	1,000,458	17.709	1.44%
2019-03-29	0	20.85	20.80	20.85	20.60	20.95	1,313,124	27,259,699	20.759	17.42	17.38	17.42	17.21	17.50	1,571,833	17.343	0.97%
2019-03-28	0	20.65	20.65	20.70	20.40	21.30	1,617,933	33,621,281	20.780	17.25	17.25	17.29	17.04	17.79	1,936,694	17.360	-2.36%
2019-03-27	0	21.15	21.15	21.20	20.95	21.55	1,018,307	21,565,978	21.178	17.67	17.67	17.71	17.50	18.00	1,218,931	17.693	0.24%
2019-03-26	0	21.10	21.05	21.10	20.80	21.40	721,551	15,149,732	20.996	17.63	17.59	17.63	17.38	17.88	863,709	17.540	0.00%
2019-03-25	0	21.10	21.05	21.10	20.85	21.35	1,749,800	36,834,565	21.051	17.63	17.59	17.63	17.42	17.84	2,094,541	17.586	-2.54%
2019-03-22	0	21.65	21.60	21.65	21.40	22.05	1,202,200	25,948,878	21.584	18.09	18.04	18.09	17.88	18.42	1,439,055	18.032	-0.92%
2019-03-21	0	21.85	21.80	21.85	21.70	22.45	1,714,625	37,686,474	21.979	18.25	18.21	18.25	18.13	18.75	2,052,436	18.362	-2.89%
2019-03-20	0	22.50	22.45	22.50	22.25	22.70	19,188,300	414,794,595	21.617	18.80	18.75	18.80	18.59	18.96	22,968,733	18.059	0.90%
2019-03-19	0	22.30	22.20	22.30	22.05	22.60	827,236	18,436,213	22.287	18.63	18.55	18.63	18.42	18.88	990,216	18.618	-0.67%
2019-03-18	0	22.45	22.35	22.45	21.80	22.50	1,525,200	33,898,592	22.226	18.75	18.67	18.75	18.21	18.80	1,825,691	18.568	3.22%
2019-03-15	0	21.75	21.70	21.75	21.75	22.70	3,555,252	77,909,570	21.914	18.17	18.13	18.17	18.17	18.96	4,255,699	18.307	-3.76%
2019-03-14	0	22.60	22.50	22.60	22.35	23.20	719,916	16,263,090	22.590	18.88	18.80	18.88	18.67	19.38	861,752	18.872	-0.44%
2019-03-13	0	22.70	22.70	22.75	22.70	23.20	658,842	15,093,517	22.909	18.96	18.96	19.01	18.96	19.38	788,645	19.139	-1.52%
2019-03-12	0	23.05	23.05	23.10	23.00	23.65	1,162,860	27,146,711	23.345	19.26	19.26	19.30	19.21	19.76	1,391,964	19.502	-0.43%
2019-03-11	0	23.15	23.15	23.20	22.30	23.50	1,693,574	39,254,213	23.178	19.34	19.34	19.38	18.63	19.63	2,027,238	19.363	2.43%
2019-03-08	0	22.60	22.55	22.60	22.55	23.10	1,452,608	33,068,105	22.765	18.88	18.84	18.88	18.84	19.30	1,738,797	19.018	-2.16%
2019-03-07	0	23.10	23.05	23.10	22.30	23.35	2,755,729	63,385,508	23.001	19.30	19.26	19.30	18.63	19.51	3,298,656	19.216	2.67%
2019-03-06	0	22.50	22.45	22.50	22.20	22.60	843,329	18,907,961	22.421	18.80	18.75	18.80	18.55	18.88	1,009,480	18.730	1.58%
2019-03-05	0	22.15	22.15	22.20	22.10	22.60	994,200	22,130,511	22.260	18.50	18.50	18.55	18.46	18.88	1,190,075	18.596	-1.99%
2019-03-04	0	22.60	22.50	22.60	22.00	22.70	1,620,900	36,449,875	22.487	18.88	18.80	18.88	18.38	18.96	1,940,246	18.786	3.43%
2019-03-01	0	21.85	21.80	21.85	21.60	22.05	929,294	20,250,217	21.791	18.25	18.21	18.25	18.04	18.42	1,112,381	18.204	0.00%
2019-02-28	0	21.85	21.80	21.85	21.70	22.55	1,403,789	30,931,192	22.034	18.25	18.21	18.25	18.13	18.84	1,680,360	18.407	-2.46%
2019-02-27	0	22.40	22.40	22.45	22.40	23.05	972,334	21,975,271	22.601	18.71	18.71	18.75	18.71	19.26	1,163,901	18.881	-1.32%
2019-02-26	0	22.70	22.65	22.70	22.55	23.15	1,630,782	37,100,874	22.750	18.96	18.92	18.96	18.84	19.34	1,952,075	19.006	-0.66%
2019-02-25	0	22.85	22.80	22.85	22.15	22.95	2,000,782	45,262,188	22.622	19.09	19.05	19.09	18.50	19.17	2,394,971	18.899	3.63%
2019-02-22	0	22.05	22.00	22.05	21.50	22.25	2,118,912	46,472,362	21.932	18.42	18.38	18.42	17.96	18.59	2,536,375	18.322	0.23%
2019-02-21	0	22.00	21.95	22.00	21.65	22.60	2,840,500	62,989,185	22.175	18.38	18.34	18.38	18.09	18.88	3,400,128	18.526	2.33%
2019-02-20	0	21.50	21.45	21.50	21.30	21.90	19,265,686	415,482,608	21.566	17.96	17.92	17.96	17.79	18.30	23,061,365	18.016	0.00%
2019-02-19	0	21.50	21.45	21.50	21.25	21.65	759,274	16,293,498	21.459	17.96	17.92	17.96	17.75	18.09	908,864	17.927	-0.23%
2019-02-18	0	21.55	21.50	21.55	21.30	21.65	474,224	10,182,227	21.471	18.00	17.96	18.00	17.79	18.09	567,654	17.937	1.65%
2019-02-15	0	21.20	21.10	21.20	20.95	21.30	680,570	14,373,278	21.119	17.71	17.63	17.71	17.50	17.79	814,654	17.643	-0.24%
2019-02-14	0	21.25	21.25	21.30	21.10	21.80	465,561	9,943,353	21.358	17.75	17.75	17.79	17.63	18.21	557,285	17.843	-2.30%
2019-02-13	0	21.75	21.70	21.75	21.35	21.90	848,983	18,427,078	21.705	18.17	18.13	18.17	17.84	18.30	1,016,248	18.132	1.64%
2019-02-12	0	21.40	21.35	21.40	21.05	21.60	754,784	16,111,068	21.345	17.88	17.84	17.88	17.59	18.04	903,490	17.832	0.71%
2019-02-11	0	21.25	21.10	21.25	20.65	21.50	1,261,959	26,704,905	21.161	17.75	17.63	17.75	17.25	17.96	1,510,587	17.678	0.71%
2019-02-08	0	21.10	21.05	21.10	20.70	21.30	606,172	12,761,037	21.052	17.63	17.59	17.63	17.29	17.79	725,599	17.587	0.24%
2019-02-04	0	21.05	21.00	21.05	20.85	21.40	209,071	4,403,001	21.060	17.59	17.54	17.59	17.42	17.88	250,262	17.594	0.72%
2019-02-01	0	20.90	20.90	20.95	20.70	21.00	470,972	9,812,972	20.836	17.46	17.46	17.50	17.29	17.54	563,762	17.406	2.20%
2019-01-31	0	20.45	20.45	20.50	20.45	21.20	1,181,328	24,372,014	20.631	17.08	17.08	17.13	17.08	17.71	1,414,070	17.235	0.99%
2019-01-30	0	20.25	20.15	20.25	20.00	20.70	1,543,500	31,220,527	20.227	16.92	16.83	16.92	16.71	17.29	1,847,597	16.898	0.75%
2019-01-29	0	20.10	20.10	20.15	20.05	21.00	683,375	13,855,456	20.275	16.79	16.79	16.83	16.75	17.54	818,012	16.938	-4.29%
2019-01-28	0	21.00	20.95	21.00	20.80	21.45	471,100	9,896,251	21.007	17.54	17.50	17.54	17.38	17.92	563,915	17.549	-1.18%
2019-01-25	0	21.25	21.15	21.25	20.95	21.35	723,200	15,302,747	21.160	17.75	17.67	17.75	17.50	17.84	865,683	17.677	0.71%
2019-01-24	0	21.10	21.00	21.10	20.65	21.20	590,076	12,412,717	21.036	17.63	17.54	17.63	17.25	17.71	706,331	17.574	0.72%
2019-01-23	0	20.95	20.90	20.95	20.75	21.40	406,800	8,548,865	21.015	17.50	17.46	17.50	17.33	17.88	486,947	17.556	-0.48%
2019-01-22	0	21.05	21.05	21.10	21.00	21.20	18,368,284	395,847,823	21.551	17.59	17.59	17.63	17.54	17.71	21,987,159	18.004	0.00%
2019-01-21	0	21.05	21.00	21.05	20.75	21.25	331,200	6,963,205	21.024	17.59	17.54	17.59	17.33	17.75	396,452	17.564	0.24%
2019-01-18	0	21.00	21.00	21.05	20.75	21.20	402,008	8,451,458	21.023	17.54	17.54	17.59	17.33	17.71	481,211	17.563	0.00%
2019-01-17	0	21.00	20.95	21.00	20.95	21.65	274,620	5,784,305	21.063	17.54	17.50	17.54	17.50	18.09	328,725	17.596	-0.94%
2019-01-16	0	21.20	21.15	21.20	21.15	21.70	462,700	9,844,340	21.276	17.71	17.67	17.71	17.67	18.13	553,860	17.774	-4.07%
2019-01-15	0	22.10	21.95	22.10	21.50	22.10	515,724	11,314,108	21.938	18.46	18.34	18.46	17.96	18.46	617,331	18.327	1.38%
2019-01-14	0	21.80	21.65	21.80	21.50	21.95	437,800	9,518,460	21.742	18.21	18.09	18.21	17.96	18.34	524,054	18.163	0.46%
2019-01-11	0	21.70	21.60	21.70	21.50	21.95	343,797	7,445,189	21.656	18.13	18.04	18.13	17.96	18.34	411,531	18.091	-0.46%
2019-01-10	0	21.80	21.60	21.80	21.10	21.80	458,740	9,933,894	21.655	18.21	18.04	18.21	17.63	18.21	549,120	18.091	1.40%
2019-01-09	0	21.50	21.40	21.50	20.70	21.55	608,196	13,021,803	21.411	17.96	17.88	17.96	17.29	18.00	728,021	17.887	2.38%
2019-01-08	0	21.00	21.00	21.10	20.85	21.90	315,998	6,652,577	21.053	17.54	17.54	17.63	17.42	18.30	378,255	17.588	-2.55%
2019-01-07	0	21.55	21.30	21.55	20.00	21.95	941,924	20,045,013	21.281	18.00	17.79	18.00	16.71	18.34	1,127,500	17.778	6.16%
2019-01-04	0	20.30	20.05	20.30	19.92	20.40	225,780	4,555,593	20.177	16.96	16.75	16.96	16.64	17.04	270,263	16.856	-0.73%
2019-01-03	0	20.45	20.35	20.45	19.50	21.00	637,831	12,720,000	19.943	17.08	17.00	17.08	16.29	17.54	763,495	16.660	2.25%
2019-01-02	0	20.00	19.90	20.00	19.64	20.45	175,462	3,495,915	19.924	16.71	16.62	16.71	16.41	17.08	210,031	16.645	-2.44%
2018-12-31	0	20.50	20.45	20.50	19.94	21.00	161,171	3,311,081	20.544	17.13	17.08	17.13	16.66	17.54	192,925	17.163	2.81%
2018-12-28	0	19.94	19.90	19.94	19.46	20.10	182,361	3,629,838	19.905	16.66	16.62	16.66	16.26	16.79	218,289	16.629	1.22%
2018-12-27	0	19.70	19.60	19.70	19.50	20.35	199,470	3,948,895	19.797	16.46	16.37	16.46	16.29	17.00	238,769	16.539	-1.50%
2018-12-24	0	20.00	19.80	20.00	19.32	20.00	141,979	2,801,668	19.733	16.71	16.54	16.71	16.14	16.71	169,951	16.485	1.42%
2018-12-21	0	19.72	19.72	19.76	19.50	21.25	2,024,664	40,281,784	19.896	16.47	16.47	16.51	16.29	17.75	2,423,558	16.621	-6.10%
2018-12-20	0	21.00	20.90	21.00	20.80	21.80	830,000	17,455,055	21.030	17.54	17.46	17.54	17.38	18.21	993,525	17.569	-3.45%
2018-12-19	0	21.75	21.75	21.80	21.25	21.75	276,455	5,960,650	21.561	18.17	18.17	18.21	17.75	18.17	330,921	18.012	0.93%
2018-12-18	0	21.55	21.45	21.55	21.20	21.90	605,680	12,993,970	21.454	18.00	17.92	18.00	17.71	18.30	725,010	17.922	-0.46%
2018-12-17	0	21.65	21.65	21.85	21.65	22.60	396,809	8,729,394	21.999	18.09	18.09	18.25	18.09	18.88	474,987	18.378	-2.70%
2018-12-14	0	22.25	22.20	22.25	22.10	22.75	538,242	12,045,614	22.380	18.59	18.55	18.59	18.46	19.01	644,285	18.696	-2.20%
2018-12-13	0	22.75	22.65	22.75	22.45	22.90	279,400	6,345,440	22.711	19.01	18.92	19.01	18.75	19.13	334,447	18.973	0.44%
2018-12-12	0	22.65	22.55	22.65	22.35	22.90	332,600	7,514,685	22.594	18.92	18.84	18.92	18.67	19.13	398,128	18.875	0.89%
2018-12-11	0	22.45	22.30	22.45	22.10	22.75	289,920	6,473,821	22.330	18.75	18.63	18.75	18.46	19.01	347,039	18.654	0.00%
2018-12-10	0	22.45	22.30	22.45	21.70	22.75	587,800	13,119,515	22.320	18.75	18.63	18.75	18.13	19.01	703,607	18.646	0.22%
2018-12-07	0	22.40	22.25	22.40	21.90	22.75	301,891	6,728,696	22.288	18.71	18.59	18.71	18.30	19.01	361,369	18.620	0.00%
2018-12-06	0	22.40	22.35	22.40	22.20	23.00	403,420	9,026,180	22.374	18.71	18.67	18.71	18.55	19.21	482,901	18.692	-2.40%
2018-12-05	0	22.95	22.95	23.00	22.50	23.00	289,300	6,592,120	22.786	19.17	19.17	19.21	18.80	19.21	346,297	19.036	-0.22%
2018-12-04	0	23.00	22.95	23.00	22.65	23.20	475,037	10,882,259	22.908	19.21	19.17	19.21	18.92	19.38	568,628	19.138	0.00%
2018-12-03	0	23.00	22.95	23.00	22.90	23.50	765,000	17,725,135	23.170	19.21	19.17	19.21	19.13	19.63	915,718	19.357	-0.22%
2018-11-30	0	23.05	23.00	23.05	22.40	23.05	1,315,373	30,193,993	22.955	19.26	19.21	19.26	18.71	19.26	1,574,525	19.177	2.44%
2018-11-29	0	22.50	22.45	22.50	22.30	22.90	275,379	6,207,219	22.541	18.80	18.75	18.80	18.63	19.13	329,634	18.831	-0.88%
2018-11-28	0	22.70	22.60	22.70	22.45	22.90	321,900	7,307,554	22.701	18.96	18.88	18.96	18.75	19.13	385,320	18.965	0.67%
2018-11-27	0	22.55	22.55	22.60	22.45	22.80	281,576	6,358,706	22.583	18.84	18.84	18.88	18.75	19.05	337,051	18.866	-0.88%
2018-11-26	0	22.75	22.50	22.75	22.40	23.15	661,700	15,045,295	22.737	19.01	18.80	19.01	18.71	19.34	792,067	18.995	0.66%
2018-11-23	0	22.60	22.40	22.60	22.15	22.85	187,221	4,198,976	22.428	18.88	18.71	18.88	18.50	19.09	224,107	18.736	0.67%
2018-11-22	0	22.45	22.40	22.45	22.25	23.05	289,342	6,518,084	22.527	18.75	18.71	18.75	18.59	19.26	346,347	18.819	-2.39%
2018-11-21	0	23.00	22.70	23.00	22.50	23.00	307,800	7,011,565	22.780	19.21	18.96	19.21	18.80	19.21	368,442	19.030	-0.43%
2018-11-20	0	23.10	22.85	23.10	22.75	23.40	257,652	5,944,408	23.071	19.30	19.09	19.30	19.01	19.55	308,414	19.274	-1.70%
2018-11-19	0	23.50	23.40	23.50	22.75	23.50	572,542	13,336,068	23.293	19.63	19.55	19.63	19.01	19.63	685,343	19.459	3.75%
2018-11-16	0	22.65	22.55	22.65	22.20	23.20	696,971	15,687,408	22.508	18.92	18.84	18.92	18.55	19.38	834,287	18.803	-1.95%
2018-11-15	0	23.10	23.10	23.25	22.20	23.25	601,000	13,817,250	22.990	19.30	19.30	19.42	18.55	19.42	719,408	19.206	2.67%
2018-11-14	0	22.50	22.35	22.50	22.15	22.65	153,200	3,441,635	22.465	18.80	18.67	18.80	18.50	18.92	183,383	18.767	0.67%
2018-11-13	0	22.35	22.30	22.35	22.00	22.55	225,451	5,036,008	22.337	18.67	18.63	18.67	18.38	18.84	269,869	18.661	-0.22%
2018-11-12	0	22.40	22.05	22.40	21.85	22.65	194,800	4,344,750	22.304	18.71	18.42	18.71	18.25	18.92	233,179	18.633	1.36%
2018-11-09	0	22.10	21.90	22.15	21.75	23.00	443,144	9,850,618	22.229	18.46	18.30	18.50	18.17	19.21	530,451	18.570	-1.34%
2018-11-08	0	22.40	22.30	22.40	22.25	22.95	229,525	5,147,373	22.426	18.71	18.63	18.71	18.59	19.17	274,745	18.735	-0.22%
2018-11-07	0	22.45	22.40	22.45	22.10	22.60	285,500	6,398,240	22.411	18.75	18.71	18.75	18.46	18.88	341,749	18.722	0.45%
2018-11-06	0	22.35	22.30	22.35	21.55	22.75	767,500	17,189,682	22.397	18.67	18.63	18.67	18.00	19.01	918,711	18.711	3.47%
2018-11-05	0	21.60	21.50	21.60	21.25	21.70	320,256	6,871,436	21.456	18.04	17.96	18.04	17.75	18.13	383,352	17.925	-1.37%
2018-11-02	0	21.90	21.75	21.90	21.65	22.15	752,950	16,465,587	21.868	18.30	18.17	18.30	18.09	18.50	901,294	18.269	2.10%
2018-11-01	0	21.45	21.30	21.45	20.90	21.80	279,980	5,979,858	21.358	17.92	17.79	17.92	17.46	18.21	335,141	17.843	0.70%
2018-10-31	0	21.30	21.20	21.30	20.95	21.65	449,450	9,563,770	21.279	17.79	17.71	17.79	17.50	18.09	538,000	17.777	1.67%
2018-10-30	0	20.95	20.70	20.95	20.30	21.15	552,500	11,491,882	20.800	17.50	17.29	17.50	16.96	17.67	661,352	17.376	3.20%
2018-10-29	0	20.30	20.15	20.30	20.10	21.20	175,001	3,551,980	20.297	16.96	16.83	16.96	16.79	17.71	209,479	16.956	-2.17%
2018-10-26	0	20.75	20.65	20.75	20.50	20.85	240,200	4,968,515	20.685	17.33	17.25	17.33	17.13	17.42	287,524	17.280	-0.24%
2018-10-25	0	20.80	20.70	20.80	20.40	21.20	304,385	6,318,106	20.757	17.38	17.29	17.38	17.04	17.71	364,354	17.341	-1.65%
2018-10-24	0	21.15	21.15	21.20	21.15	21.85	263,192	5,640,355	21.431	17.67	17.67	17.71	17.67	18.25	315,045	17.903	-1.63%
2018-10-23	0	21.50	21.45	21.50	21.40	21.80	227,337	4,892,142	21.519	17.96	17.92	17.96	17.88	18.21	272,126	17.977	-1.38%
2018-10-22	0	21.80	21.80	21.95	21.30	22.00	272,075	5,940,900	21.836	18.21	18.21	18.34	17.79	18.38	325,679	18.242	2.83%
2018-10-19	0	21.20	21.20	21.30	20.70	21.85	844,645	17,919,420	21.215	17.71	17.71	17.79	17.29	18.25	1,011,055	17.723	0.47%
2018-10-18	0	21.10	20.95	21.10	20.95	21.55	392,640	8,312,170	21.170	17.63	17.50	17.63	17.50	18.00	469,997	17.686	-0.71%
2018-10-16	0	21.25	21.15	21.25	21.05	22.30	298,986	6,395,816	21.392	17.75	17.67	17.75	17.59	18.63	357,892	17.871	-1.39%
2018-10-15	0	21.55	21.45	21.55	21.10	21.80	322,484	6,948,717	21.547	18.00	17.92	18.00	17.63	18.21	386,019	18.001	2.13%
2018-10-12	0	21.10	21.10	21.25	20.50	21.35	233,301	4,883,458	20.932	17.63	17.63	17.75	17.13	17.84	279,265	17.487	1.69%
2018-10-11	0	20.75	20.75	20.80	20.75	21.60	715,900	15,011,852	20.969	17.33	17.33	17.38	17.33	18.04	856,945	17.518	-6.74%
2018-10-10	0	22.25	22.15	22.25	21.75	22.45	764,004	16,997,367	22.248	18.59	18.50	18.59	18.17	18.75	914,526	18.586	2.30%
2018-10-09	0	21.75	21.70	21.75	21.60	22.30	891,192	19,451,821	21.827	18.17	18.13	18.17	18.04	18.63	1,066,773	18.234	-0.91%
2018-10-08	0	21.95	21.95	22.00	21.85	22.95	688,200	15,162,360	22.032	18.34	18.34	18.38	18.25	19.17	823,788	18.406	-3.30%
2018-10-05	0	22.70	22.55	22.70	22.00	23.45	598,100	13,507,202	22.584	18.96	18.84	18.96	18.38	19.59	715,936	18.866	-3.40%
2018-10-04	0	23.50	23.40	23.55	23.25	24.10	293,400	6,892,875	23.493	19.63	19.55	19.67	19.42	20.13	351,205	19.626	-2.49%
2018-10-03	0	24.10	24.10	24.25	24.10	24.50	220,320	5,350,109	24.283	20.13	20.13	20.26	20.13	20.47	263,727	20.287	-0.82%
2018-10-02	0	24.30	24.30	24.35	23.80	24.50	847,500	20,528,950	24.223	20.30	20.30	20.34	19.88	20.47	1,014,472	20.236	1.25%
2018-09-28	0	24.00	23.95	24.00	23.80	24.25	661,738	15,880,373	23.998	20.05	20.01	20.05	19.88	20.26	792,112	20.048	1.27%
2018-09-27	0	23.70	23.60	23.70	22.80	23.70	407,200	9,556,830	23.470	19.80	19.72	19.80	19.05	19.80	487,426	19.607	3.72%
2018-09-26	0	22.85	22.80	22.85	22.70	23.50	964,000	22,108,846	22.934	19.09	19.05	19.09	18.96	19.63	1,153,925	19.160	-2.77%
2018-09-24	0	23.50	23.45	23.50	23.30	23.95	134,739	3,165,769	23.496	19.63	19.59	19.63	19.47	20.01	161,285	19.628	-1.88%
2018-09-21	0	23.95	23.90	23.95	22.95	24.10	1,411,517	33,351,982	23.628	20.01	19.97	20.01	19.17	20.13	1,689,611	19.739	3.90%
2018-09-20	0	23.05	23.00	23.05	22.85	23.75	528,918	12,229,957	23.123	19.26	19.21	19.26	19.09	19.84	633,124	19.317	-2.12%
2018-09-19	0	23.55	23.45	23.55	23.00	23.90	627,615	14,768,003	23.530	19.67	19.59	19.67	19.21	19.97	751,266	19.657	1.95%
2018-09-18	0	23.10	23.10	23.15	23.05	24.50	1,103,493	26,086,139	23.640	19.30	19.30	19.34	19.26	20.47	1,320,901	19.749	-5.33%
2018-09-17	0	24.40	24.30	24.40	24.10	24.95	554,200	13,538,380	24.429	20.38	20.30	20.38	20.13	20.84	663,387	20.408	-2.20%
2018-09-14	0	24.95	24.90	24.95	24.60	25.00	433,122	10,785,179	24.901	20.84	20.80	20.84	20.55	20.89	518,455	20.803	0.00%
2018-09-13	0	24.95	24.85	24.95	24.65	25.20	640,221	15,925,742	24.875	20.84	20.76	20.84	20.59	21.05	766,356	20.781	1.42%
2018-09-12	0	24.60	24.60	24.75	24.55	25.15	471,000	11,640,920	24.715	20.55	20.55	20.68	20.51	21.01	563,795	20.647	-0.20%
2018-09-11	0	24.65	24.55	24.65	24.30	24.80	393,500	9,685,740	24.614	20.59	20.51	20.59	20.30	20.72	471,026	20.563	-0.20%
2018-09-10	0	24.70	24.65	24.70	24.55	25.00	225,036	5,571,997	24.760	20.63	20.59	20.63	20.51	20.89	269,372	20.685	-1.20%
2018-09-07	0	25.00	24.95	25.00	24.80	25.25	309,978	7,741,510	24.974	20.89	20.84	20.89	20.72	21.09	371,049	20.864	0.00%
2018-09-06	0	25.00	24.95	25.00	24.65	25.30	805,576	20,137,068	24.997	20.89	20.84	20.89	20.59	21.14	964,289	20.883	0.00%
2018-09-05	0	25.00	24.95	25.00	24.70	25.30	1,022,767	25,670,147	25.099	20.89	20.84	20.89	20.63	21.14	1,224,270	20.968	0.00%
2018-09-04	0	25.00	24.95	25.00	23.80	25.05	610,646	15,080,907	24.697	20.89	20.84	20.89	19.88	20.93	730,954	20.632	4.38%
2018-09-03	0	23.95	23.80	23.95	23.60	24.50	1,141,175	27,617,743	24.201	20.01	19.88	20.01	19.72	20.47	1,366,007	20.218	-1.44%
2018-08-31	0	24.30	24.30	24.35	24.00	25.45	2,516,602	61,237,814	24.334	20.30	20.30	20.34	20.05	21.26	3,012,417	20.328	-2.41%
2018-08-30	0	24.90	24.80	24.90	24.60	25.40	491,322	12,205,589	24.842	20.80	20.72	20.80	20.55	21.22	588,121	20.754	-1.97%
2018-08-29	0	25.40	25.35	25.40	25.15	25.70	921,800	23,432,752	25.421	21.22	21.18	21.22	21.01	21.47	1,103,411	21.237	0.59%
2018-08-28	0	25.25	25.20	25.25	25.00	25.50	734,400	18,569,547	25.285	21.09	21.05	21.09	20.89	21.30	879,090	21.124	0.40%
2018-08-27	0	25.15	25.15	25.20	24.60	25.15	654,325	16,389,505	25.048	21.01	21.01	21.05	20.55	21.01	783,239	20.925	1.00%
2018-08-24	0	24.90	24.80	24.90	24.55	25.00	640,378	15,936,226	24.886	20.80	20.72	20.80	20.51	20.89	766,544	20.790	0.00%
2018-08-23	0	24.90	24.85	24.90	24.60	24.90	383,908	9,523,857	24.808	20.80	20.76	20.80	20.55	20.80	459,545	20.725	0.61%
2018-08-22	0	24.75	24.70	24.75	24.50	24.90	508,700	12,591,265	24.752	20.68	20.63	20.68	20.47	20.80	608,923	20.678	0.41%
2018-08-21	0	24.65	24.65	24.70	23.95	24.95	731,400	17,879,870	24.446	20.59	20.59	20.63	20.01	20.84	875,499	20.422	2.49%
2018-08-20	0	24.05	23.95	24.05	23.75	24.20	491,800	11,792,035	23.977	20.09	20.01	20.09	19.84	20.22	588,693	20.031	1.26%
2018-08-17	0	23.75	23.65	23.75	23.55	24.30	844,200	20,218,900	23.950	19.84	19.76	19.84	19.67	20.30	1,010,522	20.008	0.42%
2018-08-16	0	23.65	23.65	23.75	22.95	23.95	762,100	18,025,365	23.652	19.76	19.76	19.84	19.17	20.01	912,247	19.759	0.64%
2018-08-15	0	23.50	23.45	23.50	23.25	24.20	447,961	10,581,540	23.622	19.63	19.59	19.63	19.42	20.22	536,217	19.734	-2.08%
2018-08-14	0	24.00	23.95	24.00	23.00	24.30	1,318,900	31,426,517	23.828	20.05	20.01	20.05	19.21	20.30	1,578,747	19.906	1.91%
2018-08-13	0	23.55	23.40	23.55	23.30	23.75	443,600	10,445,260	23.547	19.67	19.55	19.67	19.47	19.84	530,997	19.671	-0.42%
2018-08-10	0	23.65	23.65	23.70	23.50	23.90	240,400	5,711,225	23.757	19.76	19.76	19.80	19.63	19.97	287,763	19.847	-0.42%
2018-08-09	0	23.75	23.70	23.75	23.20	23.80	466,723	11,059,686	23.696	19.84	19.80	19.84	19.38	19.88	558,676	19.796	1.71%
2018-08-08	0	23.35	23.20	23.35	22.90	23.40	456,600	10,601,885	23.219	19.51	19.38	19.51	19.13	19.55	546,558	19.398	1.08%
2018-08-07	0	23.10	23.10	23.15	22.45	23.25	378,100	8,664,497	22.916	19.30	19.30	19.34	18.75	19.42	452,592	19.144	1.99%
2018-08-06	0	22.65	22.65	22.70	22.60	23.05	531,890	12,118,980	22.785	18.92	18.92	18.96	18.88	19.26	636,682	19.035	-0.66%
2018-08-03	0	22.80	22.75	22.80	22.70	23.05	201,600	4,595,435	22.795	19.05	19.01	19.05	18.96	19.26	241,319	19.043	-0.65%
2018-08-02	0	22.95	22.95	23.00	22.90	23.35	288,500	6,645,225	23.034	19.17	19.17	19.21	19.13	19.51	345,340	19.243	-2.13%
2018-08-01	0	23.45	23.25	23.45	22.95	23.65	288,800	6,749,897	23.372	19.59	19.42	19.59	19.17	19.76	345,699	19.525	0.21%
2018-07-31	0	23.40	23.40	23.45	22.95	23.65	285,200	6,640,360	23.283	19.55	19.55	19.59	19.17	19.76	341,389	19.451	0.43%
2018-07-30	0	23.30	23.30	23.35	22.95	23.90	355,500	8,261,780	23.240	19.47	19.47	19.51	19.17	19.97	425,540	19.415	-2.51%
2018-07-27	0	23.90	23.80	23.90	23.55	23.90	177,400	4,227,545	23.831	19.97	19.88	19.97	19.67	19.97	212,351	19.908	0.00%
2018-07-26	0	23.90	23.75	23.90	23.50	23.90	275,500	6,533,657	23.716	19.97	19.84	19.97	19.63	19.97	329,778	19.812	1.06%
2018-07-25	0	23.65	23.55	23.65	23.35	23.70	435,374	10,247,550	23.537	19.76	19.67	19.76	19.51	19.80	521,150	19.663	1.07%
2018-07-24	0	23.40	23.35	23.40	23.00	23.55	221,800	5,196,300	23.428	19.55	19.51	19.55	19.21	19.67	265,499	19.572	0.86%
2018-07-23	0	23.20	23.15	23.20	23.20	23.50	243,822	5,681,027	23.300	19.38	19.34	19.38	19.38	19.63	291,859	19.465	-0.43%
2018-07-20	0	23.30	23.25	23.30	23.05	23.65	326,786	7,612,705	23.296	19.47	19.42	19.47	19.26	19.76	391,169	19.461	0.22%
2018-07-19	0	23.25	23.25	23.30	22.90	23.65	225,400	5,276,735	23.411	19.42	19.42	19.47	19.13	19.76	269,808	19.557	-1.90%
2018-07-18	0	23.70	23.50	23.70	22.90	23.70	337,956	7,939,870	23.494	19.80	19.63	19.80	19.13	19.80	404,539	19.627	3.49%
2018-07-17	0	22.90	22.85	22.90	22.55	23.10	322,322	7,364,874	22.849	19.13	19.09	19.13	18.84	19.30	385,825	19.089	-2.14%
2018-07-16	0	23.40	23.40	23.45	23.10	23.70	212,400	4,964,075	23.371	19.55	19.55	19.59	19.30	19.80	254,247	19.525	0.00%
2018-07-13	0	23.40	23.35	23.40	23.15	23.90	563,771	13,261,728	23.523	19.55	19.51	19.55	19.34	19.97	674,844	19.652	1.08%
2018-07-12	0	23.15	23.15	23.25	23.10	23.70	245,936	5,718,956	23.254	19.34	19.34	19.42	19.30	19.80	294,390	19.426	0.87%
2018-07-11	0	22.95	22.90	22.95	22.80	23.40	367,000	8,431,640	22.974	19.17	19.13	19.17	19.05	19.55	439,305	19.193	-2.13%
2018-07-10	0	23.45	23.35	23.45	23.25	23.60	429,613	10,057,988	23.412	19.59	19.51	19.59	19.42	19.72	514,254	19.558	0.43%
2018-07-09	0	23.35	23.30	23.35	23.05	23.75	247,300	5,785,735	23.396	19.51	19.47	19.51	19.26	19.84	296,022	19.545	1.30%
2018-07-06	0	23.05	23.05	23.15	22.60	23.40	244,972	5,659,311	23.102	19.26	19.26	19.34	18.88	19.55	293,236	19.300	-0.22%
2018-07-05	0	23.10	23.00	23.10	22.60	23.30	492,677	11,299,789	22.935	19.30	19.21	19.30	18.88	19.47	589,743	19.161	1.09%
2018-07-04	0	22.85	22.80	22.85	22.60	23.85	599,750	13,862,815	23.114	19.09	19.05	19.09	18.88	19.92	717,911	19.310	-4.59%
2018-07-03	0	23.95	23.85	23.95	23.20	23.95	516,950	12,219,314	23.637	20.01	19.92	20.01	19.38	20.01	618,798	19.747	0.21%
2018-06-29	0	23.90	23.80	23.90	22.55	23.90	805,184	19,043,360	23.651	19.97	19.88	19.97	18.84	19.97	963,819	19.758	4.82%
2018-06-28	0	22.80	22.80	22.90	22.35	23.15	499,096	11,335,641	22.712	19.05	19.05	19.13	18.67	19.34	597,427	18.974	0.22%
2018-06-27	0	22.75	22.75	22.80	22.75	23.30	500,900	11,482,615	22.924	19.01	19.01	19.05	19.01	19.47	599,586	19.151	-1.94%
2018-06-26	0	23.20	23.15	23.20	22.70	23.95	904,500	20,972,685	23.187	19.38	19.34	19.38	18.96	20.01	1,082,702	19.371	-3.53%
2018-06-25	0	24.05	24.00	24.05	23.85	24.85	989,340	23,849,956	24.107	20.09	20.05	20.09	19.92	20.76	1,184,257	20.139	-1.03%
2018-06-22	0	24.30	24.20	24.30	22.95	24.30	1,904,008	45,317,908	23.801	20.30	20.22	20.30	19.17	20.30	2,279,131	19.884	5.88%
2018-06-21	0	22.95	22.95	23.05	22.95	23.60	789,550	18,265,630	23.134	19.17	19.17	19.26	19.17	19.72	945,105	19.327	-2.34%
2018-06-20	0	23.50	23.45	23.50	23.05	23.70	1,041,497	24,385,314	23.414	19.63	19.59	19.63	19.26	19.80	1,246,690	19.560	1.08%
2018-06-19	0	23.25	23.25	23.35	23.25	24.60	918,276	21,590,740	23.512	19.42	19.42	19.51	19.42	20.55	1,099,193	19.642	-3.93%
2018-06-15	0	24.20	24.20	24.30	24.10	25.00	1,559,025	37,874,361	24.294	20.22	20.22	20.30	20.13	20.89	1,866,180	20.295	-3.01%
2018-06-14	0	24.95	24.95	25.00	24.70	25.10	718,300	17,930,975	24.963	20.84	20.84	20.89	20.63	20.97	859,818	20.854	-0.40%
2018-06-13	0	25.05	24.95	25.05	24.55	25.10	695,125	17,249,789	24.815	20.93	20.84	20.93	20.51	20.97	832,077	20.731	1.21%
2018-06-12	0	24.75	24.70	24.75	24.40	25.00	1,277,412	31,493,955	24.655	20.68	20.63	20.68	20.38	20.89	1,529,085	20.597	0.61%
2018-06-11	0	24.60	24.60	24.65	24.50	24.90	982,800	24,226,455	24.650	20.55	20.55	20.59	20.47	20.80	1,176,429	20.593	-1.80%
2018-06-08	0	25.05	24.95	25.05	24.85	25.40	412,715	10,324,060	25.015	20.93	20.84	20.93	20.76	21.22	494,027	20.898	-0.20%
2018-06-07	0	25.10	25.05	25.10	25.10	25.70	505,500	12,746,000	25.215	20.97	20.93	20.97	20.97	21.47	605,092	21.065	-0.67%
2018-06-06	0	25.60	25.55	25.60	25.10	25.95	1,057,080	27,098,634	25.635	21.11	21.07	21.11	20.70	21.40	1,281,929	21.139	1.39%
2018-06-05	0	25.25	25.15	25.25	24.85	25.25	694,775	17,461,947	25.133	20.82	20.74	20.82	20.49	20.82	842,559	20.725	1.00%
2018-06-04	0	25.00	24.95	25.00	24.80	25.20	1,040,900	26,014,428	24.992	20.62	20.57	20.62	20.45	20.78	1,262,307	20.609	0.81%
2018-06-01	0	24.80	24.80	24.85	24.80	25.05	1,780,012	44,357,570	24.920	20.45	20.45	20.49	20.45	20.66	2,158,634	20.549	-0.80%
2018-05-31	0	25.00	24.95	25.00	24.70	25.50	26,387,559	660,754,181	25.040	20.62	20.57	20.62	20.37	21.03	32,000,389	20.648	-0.40%
2018-05-30	0	25.10	25.00	25.10	24.80	25.30	2,685,385	67,179,847	25.017	20.70	20.62	20.70	20.45	20.86	3,256,586	20.629	0.80%
2018-05-29	0	24.90	24.85	24.90	24.90	26.70	2,793,864	72,083,880	25.801	20.53	20.49	20.53	20.53	22.02	3,388,140	21.275	-4.41%
2018-05-28	0	26.05	25.90	26.05	25.30	26.15	1,746,100	45,087,045	25.822	21.48	21.36	21.48	20.86	21.56	2,117,508	21.292	1.96%
2018-05-25	0	25.55	25.40	25.55	24.70	25.70	2,857,900	72,434,045	25.345	21.07	20.94	21.07	20.37	21.19	3,465,797	20.900	2.20%
2018-05-24	0	25.00	24.90	25.00	24.50	25.35	1,859,136	46,315,200	24.912	20.62	20.53	20.62	20.20	20.90	2,254,588	20.543	0.20%
2018-05-23	0	24.95	24.90	24.95	24.75	25.55	2,208,900	55,296,296	25.033	20.57	20.53	20.57	20.41	21.07	2,678,749	20.643	-2.35%
2018-05-21	0	25.55	25.50	25.55	25.30	26.30	1,080,300	27,716,867	25.657	21.07	21.03	21.07	20.86	21.69	1,310,088	21.156	-1.92%
2018-05-18	0	26.05	26.05	26.10	25.65	26.30	1,331,792	34,775,070	26.111	21.48	21.48	21.52	21.15	21.69	1,615,074	21.532	1.36%
2018-05-17	0	25.70	25.70	25.80	25.40	25.85	1,363,200	35,033,130	25.699	21.19	21.19	21.27	20.94	21.32	1,653,163	21.192	0.98%
2018-05-16	0	25.45	25.45	25.55	25.10	25.70	1,393,238	35,500,366	25.480	20.99	20.99	21.07	20.70	21.19	1,689,590	21.011	0.00%
2018-05-15	0	25.45	25.35	25.45	25.10	25.80	1,856,500	46,981,852	25.307	20.99	20.90	20.99	20.70	21.27	2,251,391	20.868	1.19%
2018-05-14	0	25.15	25.10	25.15	24.95	25.90	1,317,512	33,187,513	25.190	20.74	20.70	20.74	20.57	21.36	1,597,757	20.771	-1.57%
2018-05-11	0	25.55	25.50	25.55	25.40	25.95	537,500	13,784,548	25.646	21.07	21.03	21.07	20.94	21.40	651,830	21.147	-0.20%
2018-05-10	0	25.60	25.60	25.65	24.95	25.70	946,200	24,100,297	25.471	21.11	21.11	21.15	20.57	21.19	1,147,464	21.003	2.20%
2018-05-09	0	25.05	25.00	25.05	24.75	25.35	433,453	10,826,815	24.978	20.66	20.62	20.66	20.41	20.90	525,652	20.597	0.20%
2018-05-08	0	25.00	25.00	25.05	24.50	25.25	1,084,800	27,106,955	24.988	20.62	20.62	20.66	20.20	20.82	1,315,545	20.605	0.40%
2018-05-07	0	24.90	24.75	24.90	24.20	25.40	658,800	16,307,824	24.754	20.53	20.41	20.53	19.96	20.94	798,932	20.412	0.00%
2018-05-04	0	24.90	24.90	24.95	24.40	25.60	783,000	19,533,807	24.947	20.53	20.53	20.57	20.12	21.11	949,550	20.572	-1.97%
2018-05-03	0	25.40	25.30	25.40	25.10	25.95	1,079,900	27,337,722	25.315	20.94	20.86	20.94	20.70	21.40	1,309,603	20.875	-1.74%
2018-05-02	0	25.85	25.80	25.85	25.70	26.55	2,305,300	59,662,767	25.881	21.32	21.27	21.32	21.19	21.89	2,795,654	21.341	-1.90%
2018-04-30	0	26.35	26.30	26.35	26.00	26.60	596,500	15,711,050	26.339	21.73	21.69	21.73	21.44	21.93	723,380	21.719	0.57%
2018-04-27	0	26.20	26.10	26.20	25.40	26.60	963,600	25,072,560	26.020	21.60	21.52	21.60	20.94	21.93	1,168,565	21.456	0.38%
2018-04-26	0	26.10	26.05	26.10	25.95	26.85	1,534,700	40,466,310	26.368	21.52	21.48	21.52	21.40	22.14	1,861,142	21.743	-1.51%
2018-04-25	0	26.50	26.35	26.50	25.30	26.65	1,099,700	28,669,182	26.070	21.85	21.73	21.85	20.86	21.98	1,333,614	21.497	2.12%
2018-04-24	0	25.95	25.85	25.95	25.05	25.95	1,561,900	40,053,675	25.644	21.40	21.32	21.40	20.66	21.40	1,894,128	21.146	3.18%
2018-04-23	0	25.15	25.15	25.20	25.05	26.95	2,830,400	72,727,996	25.695	20.74	20.74	20.78	20.66	22.22	3,432,447	21.188	1.00%
2018-04-20	0	24.90	24.90	24.95	24.80	25.95	890,100	22,389,917	25.154	20.53	20.53	20.57	20.45	21.40	1,079,431	20.742	-3.86%
2018-04-19	0	25.90	25.85	25.90	25.35	25.90	553,200	14,226,245	25.716	21.36	21.32	21.36	20.90	21.36	670,870	21.206	0.97%
2018-04-18	0	25.65	25.55	25.65	25.10	25.65	987,763	25,063,598	25.374	21.15	21.07	21.15	20.70	21.15	1,197,868	20.924	1.99%
2018-04-17	0	25.15	25.05	25.15	24.85	25.95	1,475,200	37,328,890	25.304	20.74	20.66	20.74	20.49	21.40	1,788,986	20.866	1.00%
2018-04-16	0	24.90	24.90	25.05	24.75	25.35	2,285,221	57,114,645	24.993	20.53	20.53	20.66	20.41	20.90	2,771,304	20.609	-0.40%
2018-04-13	0	25.00	24.95	25.00	24.80	25.45	3,574,200	89,372,035	25.005	20.62	20.57	20.62	20.45	20.99	4,334,459	20.619	0.00%
2018-04-12	0	25.00	24.95	25.00	24.60	25.20	3,021,300	75,466,790	24.978	20.62	20.57	20.62	20.29	20.78	3,663,953	20.597	0.00%
2018-04-11	0	25.00	24.95	25.00	25.00	25.80	3,492,175	87,845,590	25.155	20.62	20.57	20.62	20.62	21.27	4,234,987	20.743	-1.77%
2018-04-10	0	25.45	25.40	25.45	25.00	25.70	1,650,566	42,058,075	25.481	20.99	20.94	20.99	20.62	21.19	2,001,654	21.012	0.99%
2018-04-09	0	25.20	25.15	25.20	24.80	25.90	2,622,400	65,938,455	25.144	20.78	20.74	20.78	20.45	21.36	3,180,204	20.734	-2.70%
2018-04-06	0	25.90	25.85	25.90	25.10	26.00	1,307,648	33,581,578	25.681	21.36	21.32	21.36	20.70	21.44	1,585,794	21.177	1.57%
2018-04-04	0	25.50	25.50	25.55	25.40	26.60	872,500	22,680,217	25.995	21.03	21.03	21.07	20.94	21.93	1,058,087	21.435	-1.73%
2018-04-03	0	25.95	25.85	25.95	24.80	25.95	987,584	25,036,905	25.352	21.40	21.32	21.40	20.45	21.40	1,197,650	20.905	0.00%
2018-03-29	0	25.95	25.85	25.95	25.35	27.10	2,410,900	62,496,360	25.922	21.40	21.32	21.40	20.90	22.35	2,923,716	21.376	-3.89%
2018-03-28	0	27.00	26.90	27.00	26.20	27.50	1,548,900	41,686,308	26.913	22.26	22.18	22.26	21.60	22.68	1,878,363	22.193	2.66%
2018-03-27	0	26.30	26.20	26.30	25.65	26.85	943,100	24,721,180	26.213	21.69	21.60	21.69	21.15	22.14	1,143,704	21.615	1.35%
2018-03-26	0	25.95	25.85	25.95	25.10	26.00	907,964	23,240,177	25.596	21.40	21.32	21.40	20.70	21.44	1,101,095	21.106	2.17%
2018-03-23	0	25.40	25.35	25.40	24.85	26.20	1,172,700	29,781,875	25.396	20.94	20.90	20.94	20.49	21.60	1,422,142	20.942	-3.79%
2018-03-22	0	26.40	26.30	26.40	25.40	27.10	438,300	11,605,345	26.478	21.77	21.69	21.77	20.94	22.35	531,530	21.834	-2.40%
2018-03-21	0	27.05	26.80	27.05	26.40	27.75	683,800	18,505,990	27.063	22.31	22.10	22.31	21.77	22.88	829,249	22.317	-0.37%
2018-03-20	0	27.15	27.15	27.25	27.15	27.70	703,000	19,275,395	27.419	22.39	22.39	22.47	22.39	22.84	852,533	22.610	-2.69%
2018-03-19	0	27.90	27.85	27.90	27.55	28.25	1,469,772	40,882,434	27.815	23.01	22.97	23.01	22.72	23.29	1,782,403	22.937	0.72%
2018-03-16	0	27.70	27.65	27.70	25.65	27.85	3,652,900	100,046,970	27.388	22.84	22.80	22.84	21.15	22.97	4,429,899	22.584	7.36%
2018-03-15	0	25.80	25.70	25.80	25.40	26.20	1,226,381	31,430,147	25.628	21.27	21.19	21.27	20.94	21.60	1,487,241	21.133	-0.77%
2018-03-14	0	26.00	25.90	26.00	25.50	26.40	1,063,835	27,709,779	26.047	21.44	21.36	21.44	21.03	21.77	1,290,121	21.478	-1.89%
2018-03-13	0	26.50	26.50	26.55	25.85	26.55	460,600	12,155,680	26.391	21.85	21.85	21.89	21.32	21.89	558,573	21.762	0.00%
2018-03-12	0	26.50	26.50	26.65	26.30	26.65	441,180	11,689,469	26.496	21.85	21.85	21.98	21.69	21.98	535,022	21.849	1.34%
2018-03-09	0	26.15	26.15	26.20	26.00	26.60	494,300	12,990,890	26.281	21.56	21.56	21.60	21.44	21.93	599,441	21.672	-1.32%
2018-03-08	0	26.50	26.35	26.50	25.85	26.50	442,776	11,666,588	26.349	21.85	21.73	21.85	21.32	21.85	536,958	21.727	2.32%
2018-03-07	0	25.90	25.85	25.90	25.00	26.50	407,100	10,565,715	25.954	21.36	21.32	21.36	20.62	21.85	493,693	21.401	-2.26%
2018-03-06	0	26.50	26.45	26.50	25.70	26.90	993,132	26,173,394	26.354	21.85	21.81	21.85	21.19	22.18	1,204,379	21.732	3.72%
2018-03-05	0	25.55	25.50	25.55	25.20	26.80	532,500	13,654,545	25.642	21.07	21.03	21.07	20.78	22.10	645,767	21.145	-3.58%
2018-03-02	0	26.50	26.30	26.50	26.10	26.90	548,467	14,454,700	26.355	21.85	21.69	21.85	21.52	22.18	665,130	21.732	-2.57%
2018-03-01	0	27.20	27.10	27.20	26.60	27.45	711,288	19,175,216	26.958	22.43	22.35	22.43	21.93	22.64	862,584	22.230	1.49%
2018-02-28	0	26.80	26.80	26.85	25.65	27.00	1,161,200	30,724,930	26.460	22.10	22.10	22.14	21.15	22.26	1,408,196	21.819	2.29%
2018-02-27	0	26.20	26.05	26.20	25.90	27.20	815,114	21,582,976	26.478	21.60	21.48	21.60	21.36	22.43	988,495	21.834	-1.32%
2018-02-26	0	26.55	26.50	26.55	25.85	26.70	1,108,800	29,048,625	26.198	21.89	21.85	21.89	21.32	22.02	1,344,650	21.603	1.14%
2018-02-23	0	26.25	26.25	26.40	24.80	27.10	2,278,200	59,657,310	26.186	21.65	21.65	21.77	20.45	22.35	2,762,790	21.593	5.00%
2018-02-22	0	25.00	25.00	25.15	25.00	25.60	656,500	16,627,142	25.327	20.62	20.62	20.74	20.62	21.11	796,142	20.885	-2.15%
2018-02-21	0	25.55	25.50	25.55	24.65	25.55	437,948	11,074,072	25.286	21.07	21.03	21.07	20.33	21.07	531,103	20.851	3.02%
2018-02-20	0	24.80	24.80	24.95	24.30	25.55	408,484	10,155,611	24.862	20.45	20.45	20.57	20.04	21.07	495,372	20.501	-2.94%
2018-02-15	0	25.55	25.55	25.60	24.35	25.70	383,884	9,697,749	25.262	21.07	21.07	21.11	20.08	21.19	465,539	20.831	5.36%
2018-02-14	0	24.25	24.20	24.25	23.30	24.30	570,287	13,646,683	23.930	20.00	19.96	20.00	19.21	20.04	691,591	19.732	0.83%
2018-02-13	0	24.05	23.90	24.05	23.50	24.30	412,280	9,880,719	23.966	19.83	19.71	19.83	19.38	20.04	499,975	19.762	2.34%
2018-02-12	0	23.50	23.50	23.65	23.20	23.90	507,300	11,956,280	23.568	19.38	19.38	19.50	19.13	19.71	615,206	19.435	0.21%
2018-02-09	0	23.45	23.40	23.45	22.00	24.05	2,336,100	53,036,535	22.703	19.34	19.30	19.34	18.14	19.83	2,833,006	18.721	-3.10%
2018-02-08	0	24.20	24.20	24.25	23.65	25.65	1,696,080	41,553,171	24.500	19.96	19.96	20.00	19.50	21.15	2,056,849	20.202	-4.72%
2018-02-07	0	25.40	25.35	25.40	25.00	26.50	1,240,200	31,941,985	25.756	20.94	20.90	20.94	20.62	21.85	1,504,000	21.238	-0.97%
2018-02-06	0	25.65	25.55	25.65	24.50	26.65	2,459,600	62,311,492	25.334	21.15	21.07	21.15	20.20	21.98	2,982,775	20.890	-6.39%
2018-02-05	0	27.40	27.35	27.40	27.15	27.90	734,092	20,076,399	27.349	22.59	22.55	22.59	22.39	23.01	890,239	22.552	-2.66%
2018-02-02	0	28.15	28.10	28.15	28.00	28.60	365,200	10,286,890	28.168	23.21	23.17	23.21	23.09	23.58	442,881	23.227	-1.23%
2018-02-01	0	28.50	28.45	28.50	28.10	28.75	1,368,966	39,017,100	28.501	23.50	23.46	23.50	23.17	23.71	1,660,155	23.502	0.71%
2018-01-31	0	28.30	28.25	28.30	27.45	28.30	735,000	20,570,320	27.987	23.34	23.29	23.34	22.64	23.34	891,340	23.078	1.25%
2018-01-30	0	27.95	27.95	28.00	27.55	28.30	748,700	20,905,150	27.922	23.05	23.05	23.09	22.72	23.34	907,954	23.024	0.72%
2018-01-29	0	27.75	27.70	27.75	27.65	28.85	1,501,400	42,170,667	28.088	22.88	22.84	22.88	22.80	23.79	1,820,759	23.161	-1.94%
2018-01-26	0	28.30	28.25	28.30	28.00	28.80	877,643	24,911,463	28.385	23.34	23.29	23.34	23.09	23.75	1,064,324	23.406	-0.88%
2018-01-25	0	28.55	28.55	28.65	28.05	29.10	1,401,900	40,264,797	28.722	23.54	23.54	23.62	23.13	24.00	1,700,095	23.684	-0.35%
2018-01-24	0	28.65	28.55	28.65	27.70	29.30	1,777,882	50,587,687	28.454	23.62	23.54	23.62	22.84	24.16	2,156,051	23.463	1.78%
2018-01-23	0	28.15	28.05	28.15	27.80	28.45	836,600	23,439,905	28.018	23.21	23.13	23.21	22.92	23.46	1,014,551	23.104	-0.35%
2018-01-22	0	28.25	28.20	28.25	27.35	28.60	1,064,600	29,849,365	28.038	23.29	23.25	23.29	22.55	23.58	1,291,048	23.120	1.80%
2018-01-19	0	27.75	27.55	27.75	26.90	28.40	1,453,800	40,482,220	27.846	22.88	22.72	22.88	22.18	23.42	1,763,034	22.962	2.97%
2018-01-18	0	26.95	26.90	26.95	26.85	27.40	1,231,084	33,273,701	27.028	22.22	22.18	22.22	22.14	22.59	1,492,945	22.287	-0.19%
2018-01-17	0	27.00	26.95	27.00	26.80	27.75	1,428,514	38,584,157	27.010	22.26	22.22	22.26	22.10	22.88	1,732,370	22.272	-2.17%
2018-01-16	0	27.60	27.55	27.60	26.30	27.95	1,264,268	34,706,355	27.452	22.76	22.72	22.76	21.69	23.05	1,533,187	22.637	4.35%
2018-01-15	0	26.45	26.40	26.45	26.30	27.75	1,554,740	41,734,260	26.843	21.81	21.77	21.81	21.69	22.88	1,885,445	22.135	-4.17%
2018-01-12	0	27.60	27.55	27.60	26.95	28.50	2,070,601	57,791,462	27.910	22.76	22.72	22.76	22.22	23.50	2,511,033	23.015	1.28%
2018-01-11	0	27.25	27.10	27.25	26.90	27.95	1,769,900	48,199,470	27.233	22.47	22.35	22.47	22.18	23.05	2,146,371	22.456	-1.09%
2018-01-10	0	27.55	27.55	27.60	27.40	28.10	2,119,300	58,552,405	27.628	22.72	22.72	22.76	22.59	23.17	2,570,091	22.782	-1.08%
2018-01-09	0	27.85	27.85	27.90	27.75	28.40	1,963,207	54,903,004	27.966	22.97	22.97	23.01	22.88	23.42	2,380,796	23.061	-0.89%
2018-01-08	0	28.10	28.10	28.15	27.80	28.85	2,983,200	84,064,690	28.179	23.17	23.17	23.21	22.92	23.79	3,617,749	23.237	0.00%
2018-01-05	0	28.10	28.10	28.15	27.95	29.80	3,558,772	101,098,788	28.408	23.17	23.17	23.21	23.05	24.57	4,315,749	23.426	-3.44%
2018-01-04	0	29.10	29.05	29.10	28.70	30.35	4,236,443	124,759,194	29.449	24.00	23.95	24.00	23.67	25.03	5,137,566	24.284	0.69%
2018-01-03	0	28.90	28.85	28.90	28.65	30.85	5,323,312	157,153,687	29.522	23.83	23.79	23.83	23.62	25.44	6,455,620	24.344	-1.53%
2018-01-02	0	29.35	29.35	29.40	29.30	36.00	11,436,505	353,504,827	30.910	24.20	24.20	24.24	24.16	29.69	13,869,134	25.489	-18.25%
2017-12-29	0	35.90	35.85	35.90	35.00	36.60	5,298,293	191,227,978	36.092	29.60	29.56	29.60	28.86	30.18	6,425,279	29.762	0.84%
2017-12-28	0	35.60	35.60	35.65	33.50	35.90	6,077,900	213,147,810	35.069	29.36	29.36	29.40	27.62	29.60	7,370,714	28.918	2.89%
2017-12-27	0	34.60	34.55	34.60	30.20	34.60	8,106,436	269,427,397	33.236	28.53	28.49	28.53	24.90	28.53	9,830,735	27.407	9.15%
2017-12-22	0	31.70	31.70	31.75	29.40	31.90	10,645,140	334,315,929	31.405	26.14	26.14	26.18	24.24	26.30	12,909,440	25.897	5.67%
2017-12-21	0	30.00	30.00	30.10	26.05	31.70	19,481,330	580,316,006	29.788	24.74	24.74	24.82	21.48	26.14	23,625,153	24.563	9.89%
2017-12-20	0	27.30	27.30	27.55	24.95	28.20	8,243,000	218,681,653	26.529	22.51	22.51	22.72	20.57	23.25	9,996,347	21.876	7.06%
2017-12-19	0	25.50	25.50	25.55	22.45	25.70	15,727,600	392,098,680	24.931	21.03	21.03	21.07	18.51	21.19	19,072,977	20.558	9.44%
2017-12-18	0	23.30	23.10	23.30	20.85	23.40	2,683,592	59,296,413	22.096	19.21	19.05	19.21	17.19	19.30	3,254,412	18.220	10.43%
2017-12-15	0	21.10	21.00	21.10	20.90	21.15	612,050	12,881,472	21.046	17.40	17.32	17.40	17.23	17.44	742,238	17.355	0.72%
2017-12-14	0	20.95	20.95	21.00	20.95	21.15	1,079,300	22,705,730	21.037	17.28	17.28	17.32	17.28	17.44	1,308,875	17.348	-1.18%
2017-12-13	0	21.20	21.15	21.20	21.05	21.20	1,030,040	21,789,456	21.154	17.48	17.44	17.48	17.36	17.48	1,249,137	17.444	0.47%
2017-12-12	0	21.10	21.10	21.15	21.00	21.40	1,001,738	21,201,051	21.164	17.40	17.40	17.44	17.32	17.65	1,214,815	17.452	0.96%
2017-12-11	0	20.90	20.90	21.00	20.90	21.15	1,059,100	22,265,745	21.023	17.23	17.23	17.32	17.23	17.44	1,284,378	17.336	-0.48%
2017-12-08	0	21.00	20.90	21.00	20.80	21.25	786,540	16,492,084	20.968	17.32	17.23	17.32	17.15	17.52	953,843	17.290	0.24%
2017-12-07	0	20.95	20.95	21.00	20.50	21.25	2,973,000	62,374,500	20.980	17.28	17.28	17.32	16.90	17.52	3,605,379	17.300	0.72%
2017-12-06	0	20.80	20.80	20.90	20.50	21.00	8,364,700	171,699,600	20.527	17.15	17.15	17.23	16.90	17.32	10,143,934	16.926	-0.95%
2017-12-05	0	21.00	21.00	21.05	20.75	21.10	2,678,100	56,231,310	20.997	17.32	17.32	17.36	17.11	17.40	3,247,752	17.314	0.00%
2017-12-04	0	21.00	21.00	21.05	20.35	21.05	2,464,925	51,457,175	20.876	17.32	17.32	17.36	16.78	17.36	2,989,233	17.214	1.94%
2017-12-01	0	20.60	20.50	20.60	20.35	20.70	841,500	17,262,302	20.514	16.99	16.90	16.99	16.78	17.07	1,020,493	16.916	0.00%
2017-11-30	0	20.60	20.55	20.65	20.10	20.75	1,417,200	28,979,445	20.448	16.99	16.95	17.03	16.57	17.11	1,718,649	16.862	0.00%
2017-11-29	0	20.60	20.50	20.60	20.30	20.65	640,400	13,120,350	20.488	16.99	16.90	16.99	16.74	17.03	776,618	16.894	-0.24%
2017-11-28	0	20.65	20.50	20.65	20.10	20.70	2,065,600	42,223,650	20.441	17.03	16.90	17.03	16.57	17.07	2,504,968	16.856	0.00%
2017-11-27	0	20.65	20.65	20.70	20.45	20.85	1,188,100	24,597,557	20.703	17.03	17.03	17.07	16.86	17.19	1,440,818	17.072	0.98%
2017-11-24	0	20.45	20.45	20.55	20.20	20.65	617,900	12,677,150	20.517	16.86	16.86	16.95	16.66	17.03	749,332	16.918	0.00%
2017-11-23	0	20.45	20.45	20.50	20.30	21.05	856,900	17,798,970	20.771	16.86	16.86	16.90	16.74	17.36	1,039,169	17.128	-0.49%
2017-11-22	0	20.55	20.50	20.55	20.20	20.70	537,800	11,012,357	20.477	16.95	16.90	16.95	16.66	17.07	652,194	16.885	0.98%
2017-11-21	0	20.35	20.30	20.35	20.20	20.50	536,500	10,901,725	20.320	16.78	16.74	16.78	16.66	16.90	650,618	16.756	-0.49%
2017-11-20	0	20.45	20.35	20.45	20.00	20.60	1,598,200	32,582,380	20.387	16.86	16.78	16.86	16.49	16.99	1,938,149	16.811	-0.24%
2017-11-17	0	20.50	20.40	20.50	20.15	20.75	484,719	9,910,544	20.446	16.90	16.82	16.90	16.62	17.11	587,822	16.860	-0.97%
2017-11-16	0	20.70	20.60	20.70	20.25	20.75	1,126,000	23,104,865	20.519	17.07	16.99	17.07	16.70	17.11	1,365,509	16.920	0.00%
2017-11-15	0	20.70	20.70	20.75	20.35	20.85	1,365,400	28,074,105	20.561	17.07	17.07	17.11	16.78	17.19	1,655,831	16.955	-0.72%
2017-11-14	0	20.85	20.75	20.85	20.45	21.55	896,700	18,788,815	20.953	17.19	17.11	17.19	16.86	17.77	1,087,435	17.278	-2.11%
2017-11-13	0	21.30	21.25	21.35	21.05	21.45	482,800	10,277,850	21.288	17.56	17.52	17.61	17.36	17.69	585,495	17.554	0.47%
2017-11-10	0	21.20	21.15	21.20	21.20	21.65	456,800	9,771,970	21.392	17.48	17.44	17.48	17.48	17.85	553,965	17.640	-1.17%
2017-11-09	0	21.45	21.45	21.50	21.05	21.70	4,126,800	88,058,435	21.338	17.69	17.69	17.73	17.36	17.89	5,004,601	17.595	0.94%
2017-11-08	0	21.25	21.10	21.25	20.90	21.50	1,947,700	41,362,785	21.237	17.52	17.40	17.52	17.23	17.73	2,361,990	17.512	0.71%
2017-11-07	0	21.10	21.05	21.10	20.80	21.50	1,555,338	32,786,845	21.080	17.40	17.36	17.40	17.15	17.73	1,886,170	17.383	0.72%
2017-11-06	0	20.95	20.95	21.00	20.70	21.40	5,614,600	115,824,980	20.629	17.28	17.28	17.32	17.07	17.65	6,808,867	17.011	-1.87%
2017-11-03	0	21.35	21.30	21.35	20.95	21.50	685,350	14,537,461	21.212	17.61	17.56	17.61	17.28	17.73	831,129	17.491	-0.23%
2017-11-02	0	21.40	21.35	21.40	21.25	22.00	1,739,900	37,647,580	21.638	17.65	17.61	17.65	17.52	18.14	2,109,990	17.843	0.47%
2017-11-01	0	21.30	21.25	21.30	20.15	21.30	2,051,500	42,830,440	20.878	17.56	17.52	17.56	16.62	17.56	2,487,869	17.216	3.90%
2017-10-31	0	20.50	20.50	20.55	20.15	20.80	678,300	13,880,335	20.463	16.90	16.90	16.95	16.62	17.15	822,579	16.874	0.49%
2017-10-30	0	20.40	20.25	20.40	19.92	20.55	1,134,400	22,934,101	20.217	16.82	16.70	16.82	16.43	16.95	1,375,695	16.671	0.00%
2017-10-27	0	20.40	20.40	20.50	20.30	20.60	678,900	13,866,995	20.426	16.82	16.82	16.90	16.74	16.99	823,307	16.843	0.49%
2017-10-26	0	20.30	20.30	20.40	20.30	20.65	455,725	9,325,258	20.462	16.74	16.74	16.82	16.74	17.03	552,661	16.873	-1.93%
2017-10-25	0	20.70	20.60	20.70	20.45	20.70	230,500	4,739,195	20.560	17.07	16.99	17.07	16.86	17.07	279,529	16.954	0.49%
2017-10-24	0	20.60	20.60	20.65	19.96	20.65	1,454,700	29,798,543	20.484	16.99	16.99	17.03	16.46	17.03	1,764,125	16.891	2.23%
2017-10-23	0	20.15	20.15	20.25	19.90	20.40	496,100	9,949,614	20.056	16.62	16.62	16.70	16.41	16.82	601,624	16.538	-0.25%
2017-10-20	0	20.20	19.96	20.20	19.74	20.20	758,400	15,177,229	20.012	16.66	16.46	16.66	16.28	16.66	919,717	16.502	2.12%
2017-10-19	0	19.78	19.74	19.78	19.70	20.35	965,500	19,300,374	19.990	16.31	16.28	16.31	16.24	16.78	1,170,869	16.484	-2.32%
2017-10-18	0	20.25	20.15	20.25	20.00	20.30	471,500	9,506,065	20.161	16.70	16.62	16.70	16.49	16.74	571,792	16.625	-0.25%
2017-10-17	0	20.30	20.15	20.30	20.10	20.60	619,792	12,572,526	20.285	16.74	16.62	16.74	16.57	16.99	751,626	16.727	-0.98%
2017-10-16	0	20.50	20.45	20.50	20.30	20.65	617,900	12,632,255	20.444	16.90	16.86	16.90	16.74	17.03	749,332	16.858	0.49%
2017-10-13	0	20.40	20.30	20.40	20.15	20.65	710,900	14,511,045	20.412	16.82	16.74	16.82	16.62	17.03	862,114	16.832	0.99%
2017-10-12	0	20.20	20.15	20.20	20.20	20.60	433,000	8,786,035	20.291	16.66	16.62	16.66	16.66	16.99	525,102	16.732	0.25%
2017-10-11	0	20.15	20.15	20.20	20.15	20.80	1,309,203	26,734,732	20.421	16.62	16.62	16.66	16.62	17.15	1,587,680	16.839	-1.47%
2017-10-10	0	20.45	20.45	20.50	19.96	20.50	847,400	17,156,526	20.246	16.86	16.86	16.90	16.46	16.90	1,027,648	16.695	0.74%
2017-10-09	0	20.30	20.25	20.30	19.98	20.60	2,314,700	46,631,928	20.146	16.74	16.70	16.74	16.48	16.99	2,807,054	16.612	-2.17%
2017-10-06	0	20.75	20.70	20.75	19.76	21.35	1,220,800	25,326,849	20.746	17.11	17.07	17.11	16.29	17.61	1,480,473	17.107	4.48%
2017-10-04	0	19.86	19.58	19.86	19.54	19.86	150,300	2,963,604	19.718	16.38	16.15	16.38	16.11	16.38	182,270	16.259	0.51%
2017-10-03	0	19.76	19.66	19.76	19.28	19.78	246,500	4,836,696	19.621	16.29	16.21	16.29	15.90	16.31	298,932	16.180	1.54%
2017-09-29	0	19.46	19.42	19.46	19.20	19.70	821,500	15,951,530	19.418	16.05	16.01	16.05	15.83	16.24	996,239	16.012	0.31%
2017-09-28	0	19.40	19.40	19.42	19.38	19.56	263,200	5,125,006	19.472	16.00	16.00	16.01	15.98	16.13	319,185	16.057	-1.52%
2017-09-27	0	19.70	19.58	19.70	19.32	19.74	1,132,200	22,162,826	19.575	16.24	16.15	16.24	15.93	16.28	1,373,027	16.142	1.13%
2017-09-26	0	19.48	19.48	19.54	19.42	19.90	1,700,000	33,178,752	19.517	16.06	16.06	16.11	16.01	16.41	2,061,603	16.094	-2.31%
2017-09-25	0	19.94	19.94	19.98	19.70	20.35	1,345,000	26,782,353	19.913	16.44	16.44	16.48	16.24	16.78	1,631,091	16.420	-1.29%
2017-09-22	0	20.20	20.20	20.25	19.88	20.55	1,560,600	31,630,570	20.268	16.66	16.66	16.70	16.39	16.95	1,892,551	16.713	0.75%
2017-09-21	0	20.05	20.05	20.10	19.62	20.15	1,638,400	32,660,113	19.934	16.53	16.53	16.57	16.18	16.62	1,986,900	16.438	1.16%
2017-09-20	0	19.82	19.78	19.82	19.42	19.84	928,100	18,263,291	19.678	16.34	16.31	16.34	16.01	16.36	1,125,514	16.227	1.64%
2017-09-19	0	19.50	19.36	19.50	19.36	19.98	1,258,626	24,551,238	19.506	16.08	15.96	16.08	15.96	16.48	1,526,345	16.085	-1.12%
2017-09-18	0	19.72	19.64	19.74	18.96	19.84	1,597,500	31,069,166	19.449	16.26	16.20	16.28	15.63	16.36	1,937,300	16.037	4.23%
2017-09-15	0	18.92	18.92	18.94	18.70	19.02	920,338	17,414,736	18.922	15.60	15.60	15.62	15.42	15.68	1,116,101	15.603	0.42%
2017-09-14	0	18.84	18.84	18.86	18.84	19.08	638,900	12,109,406	18.954	15.54	15.54	15.55	15.54	15.73	774,799	15.629	-1.26%
2017-09-13	0	19.08	19.02	19.08	18.90	19.10	417,000	7,935,222	19.029	15.73	15.68	15.73	15.58	15.75	505,699	15.692	0.53%
2017-09-12	0	18.98	18.98	19.02	18.70	19.04	968,600	18,313,316	18.907	15.65	15.65	15.68	15.42	15.70	1,174,628	15.591	1.17%
2017-09-11	0	18.76	18.76	18.78	18.70	18.88	757,600	14,231,062	18.784	15.47	15.47	15.49	15.42	15.57	918,747	15.490	0.75%
2017-09-08	0	18.62	18.62	18.66	18.52	18.88	1,412,200	26,418,694	18.707	15.35	15.35	15.39	15.27	15.57	1,712,585	15.426	0.32%
2017-09-07	0	18.56	18.56	18.58	18.50	18.62	840,900	15,606,622	18.559	15.30	15.30	15.32	15.26	15.35	1,019,766	15.304	0.32%
2017-09-06	0	18.50	18.50	18.52	18.36	18.74	606,997	11,229,057	18.499	15.26	15.26	15.27	15.14	15.45	736,110	15.255	-1.28%
2017-09-05	0	18.74	18.70	18.74	18.50	18.74	645,100	12,046,322	18.674	15.45	15.42	15.45	15.26	15.45	782,318	15.398	1.30%
2017-09-04	0	18.50	18.50	18.52	18.30	18.66	1,324,827	24,526,080	18.513	15.26	15.26	15.27	15.09	15.39	1,606,628	15.266	1.87%
2017-09-01	0	18.16	18.12	18.16	18.02	18.80	1,695,500	31,141,798	18.367	14.97	14.94	14.97	14.86	15.50	2,056,145	15.146	-2.37%
2017-08-31	0	18.60	18.60	18.64	18.42	18.70	1,084,100	20,167,214	18.603	15.34	15.34	15.37	15.19	15.42	1,314,696	15.340	1.09%
2017-08-30	0	18.40	18.40	18.42	18.00	18.52	1,630,000	29,798,826	18.281	15.17	15.17	15.19	14.84	15.27	1,976,713	15.075	1.21%
2017-08-29	0	18.18	18.18	18.32	18.00	18.42	790,416	14,473,877	18.312	14.99	14.99	15.11	14.84	15.19	958,543	15.100	1.00%
2017-08-28	0	18.00	18.00	18.10	17.90	18.50	2,129,400	38,447,837	18.056	14.84	14.84	14.93	14.76	15.26	2,582,339	14.889	-2.60%
2017-08-25	0	18.48	18.38	18.48	17.94	18.48	2,158,400	39,164,067	18.145	15.24	15.16	15.24	14.79	15.24	2,617,508	14.962	2.67%
2017-08-24	0	18.00	17.96	18.00	17.92	19.04	4,428,115	81,417,341	18.386	14.84	14.81	14.84	14.78	15.70	5,370,008	15.161	-5.76%
2017-08-22	0	19.10	19.06	19.10	19.04	19.30	534,700	10,234,680	19.141	15.75	15.72	15.75	15.70	15.91	648,435	15.784	0.42%
2017-08-21	0	19.02	19.00	19.02	18.98	19.56	772,200	14,797,654	19.163	15.68	15.67	15.68	15.65	16.13	936,453	15.802	-0.94%
2017-08-18	0	19.20	19.10	19.20	19.00	19.40	625,152	11,964,532	19.139	15.83	15.75	15.83	15.67	16.00	758,126	15.782	-1.13%
2017-08-17	0	19.42	19.42	19.48	19.42	19.60	282,200	5,503,422	19.502	16.01	16.01	16.06	16.01	16.16	342,226	16.081	-0.51%
2017-08-16	0	19.52	19.50	19.52	19.42	19.70	785,300	15,315,988	19.503	16.10	16.08	16.10	16.01	16.24	952,339	16.082	-0.10%
2017-08-15	0	19.54	19.54	19.60	19.54	19.98	1,183,500	23,406,935	19.778	16.11	16.11	16.16	16.11	16.48	1,435,239	16.309	-2.10%
2017-08-14	0	19.96	19.88	19.96	19.64	20.00	689,000	13,678,430	19.853	16.46	16.39	16.46	16.20	16.49	835,555	16.370	0.10%
2017-08-11	0	19.94	19.94	19.96	19.84	20.10	1,425,800	28,438,304	19.946	16.44	16.44	16.46	16.36	16.57	1,729,078	16.447	-1.04%
2017-08-10	0	20.15	20.15	20.20	20.10	20.45	228,200	4,603,680	20.174	16.62	16.62	16.66	16.57	16.86	276,740	16.635	-1.47%
2017-08-09	0	20.45	20.40	20.45	20.30	20.65	334,200	6,821,865	20.413	16.86	16.82	16.86	16.74	17.03	405,287	16.832	-1.45%
2017-08-08	0	20.75	20.65	20.75	20.30	20.75	632,960	13,000,848	20.540	17.11	17.03	17.11	16.74	17.11	767,595	16.937	1.22%
2017-08-07	0	20.50	20.45	20.50	20.25	20.70	523,400	10,735,005	20.510	16.90	16.86	16.90	16.70	17.07	634,731	16.913	0.74%
2017-08-04	0	20.35	20.35	20.40	20.20	20.60	1,308,700	26,596,830	20.323	16.78	16.78	16.82	16.66	16.99	1,587,070	16.758	-0.49%
2017-08-03	0	20.45	20.45	20.60	20.45	20.70	238,200	4,901,438	20.577	16.86	16.86	16.99	16.86	17.07	288,867	16.968	-1.21%
2017-08-02	0	20.70	20.55	20.70	20.10	20.70	885,000	17,992,633	20.331	17.07	16.95	17.07	16.57	17.07	1,073,246	16.765	0.73%
2017-08-01	0	20.55	20.50	20.55	20.15	20.60	641,080	13,074,641	20.395	16.95	16.90	16.95	16.62	16.99	777,442	16.818	0.49%
2017-07-31	0	20.45	20.25	20.45	20.10	20.60	1,815,700	36,868,448	20.305	16.86	16.70	16.86	16.57	16.99	2,201,913	16.744	-0.49%
2017-07-28	0	20.55	20.55	20.60	20.45	20.85	740,000	15,233,812	20.586	16.95	16.95	16.99	16.86	17.19	897,403	16.975	-1.91%
2017-07-27	0	20.95	20.90	20.95	20.60	21.00	649,696	13,551,956	20.859	17.28	17.23	17.28	16.99	17.32	787,891	17.200	1.21%
2017-07-26	0	20.70	20.70	20.80	20.60	21.20	820,200	17,074,100	20.817	17.07	17.07	17.15	16.99	17.48	994,663	17.166	-2.13%
2017-07-25	0	21.15	21.10	21.15	21.00	21.35	378,200	8,004,800	21.166	17.44	17.40	17.44	17.32	17.61	458,646	17.453	-0.24%
2017-07-24	0	21.20	21.20	21.35	21.15	21.70	367,100	7,850,340	21.385	17.48	17.48	17.61	17.44	17.89	445,185	17.634	-1.85%
2017-07-21	0	21.60	21.60	21.65	20.90	21.75	1,135,200	24,353,540	21.453	17.81	17.81	17.85	17.23	17.94	1,376,665	17.690	3.35%
2017-07-20	0	20.90	20.90	20.95	20.85	21.10	332,300	6,960,965	20.948	17.23	17.23	17.28	17.19	17.40	402,983	17.274	-0.71%
2017-07-19	0	21.05	20.95	21.05	20.85	21.10	313,400	6,582,457	21.003	17.36	17.28	17.36	17.19	17.40	380,063	17.319	0.72%
2017-07-18	0	20.90	20.90	21.10	20.00	21.10	1,634,800	33,449,027	20.461	17.23	17.23	17.40	16.49	17.40	1,982,534	16.872	-0.24%
2017-07-17	0	20.95	20.80	20.95	20.55	21.25	540,390	11,272,489	20.860	17.28	17.15	17.28	16.95	17.52	655,335	17.201	-0.71%
2017-07-14	0	21.10	20.95	21.10	20.75	21.30	415,882	8,749,582	21.039	17.40	17.28	17.40	17.11	17.56	504,343	17.348	-0.71%
2017-07-13	0	21.25	21.05	21.25	20.75	21.25	680,200	14,316,214	21.047	17.52	17.36	17.52	17.11	17.52	824,884	17.355	2.16%
2017-07-12	0	20.80	20.60	20.80	20.35	20.85	739,085	15,289,762	20.687	17.15	16.99	17.15	16.78	17.19	896,294	17.059	0.97%
2017-07-11	0	20.60	20.60	20.65	20.55	20.90	665,864	13,797,174	20.721	16.99	16.99	17.03	16.95	17.23	807,498	17.086	-0.24%
2017-07-10	0	20.65	20.50	20.65	20.40	20.65	1,634,482	33,536,566	20.518	17.03	16.90	17.03	16.82	17.03	1,982,148	16.919	0.24%
2017-07-07	0	20.60	20.60	20.65	20.60	21.05	6,284,600	128,318,585	20.418	16.99	16.99	17.03	16.99	17.36	7,621,381	16.837	-2.60%
2017-07-06	0	21.15	21.05	21.15	21.05	21.35	1,874,400	38,934,297	20.772	17.44	17.36	17.44	17.36	17.61	2,273,099	17.128	-0.47%
2017-07-05	0	21.25	21.25	21.30	21.20	21.60	1,906,166	40,603,455	21.301	17.52	17.52	17.56	17.48	17.81	2,311,622	17.565	-1.16%
2017-07-04	0	21.50	21.40	21.50	21.20	21.90	746,440	16,080,925	21.543	17.73	17.65	17.73	17.48	18.06	905,213	17.765	1.65%
2017-07-03	0	21.15	21.15	21.20	21.15	21.50	897,700	19,090,250	21.266	17.44	17.44	17.48	17.44	17.73	1,088,647	17.536	-1.17%
2017-06-30	0	21.40	21.40	21.45	21.15	21.40	263,500	5,605,850	21.275	17.65	17.65	17.69	17.44	17.65	319,548	17.543	-0.70%
2017-06-29	0	21.55	21.35	21.55	21.35	21.70	564,700	12,113,280	21.451	17.77	17.61	17.77	17.61	17.89	684,816	17.688	0.70%
2017-06-28	0	21.40	21.25	21.40	21.15	21.95	1,125,607	24,104,008	21.414	17.65	17.52	17.65	17.44	18.10	1,365,032	17.658	-3.17%
2017-06-27	0	22.10	22.10	22.15	21.90	22.50	626,700	13,829,200	22.067	18.22	18.22	18.26	18.06	18.55	760,004	18.196	-1.34%
2017-06-26	0	22.40	22.35	22.40	22.20	22.50	361,500	8,065,930	22.312	18.47	18.43	18.47	18.31	18.55	438,394	18.399	0.45%
2017-06-23	0	22.30	22.30	22.35	22.10	22.50	384,841	8,572,946	22.277	18.39	18.39	18.43	18.22	18.55	466,700	18.369	-0.22%
2017-06-22	0	22.35	22.30	22.35	22.20	22.80	1,213,200	27,431,870	22.611	18.43	18.39	18.43	18.31	18.80	1,471,257	18.645	-0.67%
2017-06-21	0	22.50	22.35	22.50	21.70	22.80	1,709,500	38,435,535	22.483	18.55	18.43	18.55	17.89	18.80	2,073,123	18.540	2.74%
2017-06-20	0	21.90	21.90	21.95	21.60	22.10	536,000	11,690,045	21.810	18.06	18.06	18.10	17.81	18.22	650,011	17.984	1.28%
2017-06-19	0	21.90	21.90	21.95	21.75	22.25	500,581	10,977,283	21.929	17.83	17.83	17.87	17.71	18.12	614,827	17.854	-1.35%
2017-06-16	0	22.20	22.05	22.20	21.35	22.20	2,030,800	44,503,520	21.914	18.07	17.95	18.07	17.38	18.07	2,494,284	17.842	3.98%
2017-06-15	0	21.35	21.35	21.40	21.30	21.70	407,300	8,740,086	21.459	17.38	17.38	17.42	17.34	17.67	500,257	17.471	-1.16%
2017-06-14	0	21.60	21.55	21.60	21.40	21.95	704,600	15,201,147	21.574	17.59	17.55	17.59	17.42	17.87	865,409	17.565	-1.14%
2017-06-13	0	21.85	21.80	21.85	21.35	21.85	813,600	17,564,470	21.589	17.79	17.75	17.79	17.38	17.79	999,286	17.577	0.92%
2017-06-12	0	21.65	21.50	21.65	21.25	21.85	494,825	10,681,092	21.586	17.63	17.50	17.63	17.30	17.79	607,758	17.575	-1.59%
2017-06-09	0	22.00	21.90	22.00	21.70	22.15	658,300	14,411,790	21.892	17.91	17.83	17.91	17.67	18.03	808,542	17.824	0.92%
2017-06-08	0	21.80	21.75	21.80	21.65	22.50	834,743	18,219,185	21.826	17.75	17.71	17.75	17.63	18.32	1,025,254	17.770	-2.46%
2017-06-07	0	22.35	22.10	22.35	21.20	22.50	1,572,300	34,209,110	21.757	18.20	17.99	18.20	17.26	18.32	1,931,142	17.714	2.52%
2017-06-06	0	21.80	21.70	21.80	21.60	22.10	1,138,999	24,779,223	21.755	17.75	17.67	17.75	17.59	17.99	1,398,950	17.713	-0.68%
2017-06-05	0	21.95	21.95	22.00	21.80	22.25	1,920,600	42,276,240	22.012	17.87	17.87	17.91	17.75	18.12	2,358,933	17.922	-2.01%
2017-06-02	0	22.40	22.35	22.40	22.20	22.60	500,024	11,170,960	22.341	18.24	18.20	18.24	18.07	18.40	614,143	18.190	-0.22%
2017-06-01	0	22.45	22.40	22.45	22.20	22.80	661,700	14,774,935	22.329	18.28	18.24	18.28	18.07	18.56	812,718	18.180	-1.32%
2017-05-31	0	22.75	22.65	22.75	22.35	22.75	883,200	19,925,895	22.561	18.52	18.44	18.52	18.20	18.52	1,084,770	18.369	1.79%
2017-05-29	0	22.35	22.30	22.35	22.25	22.40	261,000	5,821,535	22.305	18.20	18.16	18.20	18.12	18.24	320,567	18.160	-0.67%
2017-05-26	0	22.50	22.40	22.50	22.35	23.00	351,300	7,929,125	22.571	18.32	18.24	18.32	18.20	18.73	431,476	18.377	-1.96%
2017-05-25	0	22.95	22.85	22.95	22.10	23.40	785,600	17,859,255	22.733	18.69	18.60	18.69	17.99	19.05	964,895	18.509	2.23%
2017-05-24	0	22.45	22.45	22.50	21.95	22.55	678,900	15,137,730	22.297	18.28	18.28	18.32	17.87	18.36	833,843	18.154	0.90%
2017-05-23	0	22.25	22.20	22.25	22.10	22.55	536,900	11,983,490	22.320	18.12	18.07	18.12	17.99	18.36	659,435	18.172	-0.45%
2017-05-22	0	22.35	22.25	22.35	21.80	22.40	519,800	11,529,175	22.180	18.20	18.12	18.20	17.75	18.24	638,433	18.059	0.00%
2017-05-19	0	22.35	22.25	22.35	21.85	22.55	948,000	20,985,110	22.136	18.20	18.12	18.20	17.79	18.36	1,164,359	18.023	1.13%
2017-05-18	0	22.10	22.10	22.25	21.95	22.50	823,500	18,340,815	22.272	17.99	17.99	18.12	17.87	18.32	1,011,445	18.133	-2.64%
2017-05-17	0	22.70	22.60	22.70	22.35	22.85	619,400	13,953,380	22.527	18.48	18.40	18.48	18.20	18.60	760,764	18.341	0.89%
2017-05-16	0	22.50	22.50	22.65	22.05	22.65	1,086,330	24,309,590	22.378	18.32	18.32	18.44	17.95	18.44	1,334,260	18.220	0.22%
2017-05-15	0	22.45	22.40	22.45	22.20	22.65	604,660	13,534,752	22.384	18.28	18.24	18.28	18.07	18.44	742,660	18.225	-0.44%
2017-05-12	0	22.55	22.55	22.60	22.30	22.65	471,248	10,591,582	22.476	18.36	18.36	18.40	18.16	18.44	578,800	18.299	0.67%
2017-05-11	0	22.40	22.40	22.55	22.00	23.40	1,902,630	43,063,428	22.634	18.24	18.24	18.36	17.91	19.05	2,336,862	18.428	-3.24%
2017-05-10	0	23.15	23.10	23.15	22.85	23.75	1,478,600	34,572,970	23.382	18.85	18.81	18.85	18.60	19.34	1,816,057	19.037	1.54%
2017-05-09	0	22.80	22.75	22.80	22.40	22.95	1,133,364	25,761,648	22.730	18.56	18.52	18.56	18.24	18.69	1,392,029	18.507	0.00%
2017-05-08	0	22.80	22.80	22.85	22.20	22.90	885,900	20,128,155	22.721	18.56	18.56	18.60	18.07	18.64	1,088,086	18.499	-0.65%
2017-05-05	0	22.95	22.95	23.00	22.50	23.10	1,104,700	25,229,250	22.838	18.69	18.69	18.73	18.32	18.81	1,356,823	18.594	-0.65%
2017-05-04	0	23.10	22.95	23.10	22.75	23.30	1,335,100	30,839,027	23.099	18.81	18.69	18.81	18.52	18.97	1,639,806	18.807	1.09%
2017-05-02	0	22.85	22.80	22.85	22.50	23.35	1,194,600	27,259,550	22.819	18.60	18.56	18.60	18.32	19.01	1,467,240	18.579	-1.51%
2017-04-28	0	23.20	23.00	23.20	22.95	23.50	1,275,300	29,528,030	23.154	18.89	18.73	18.89	18.69	19.13	1,566,358	18.851	0.00%
2017-04-27	0	23.20	23.15	23.20	22.35	23.30	1,996,000	45,409,700	22.750	18.89	18.85	18.89	18.20	18.97	2,451,542	18.523	3.34%
2017-04-26	0	22.45	22.35	22.45	22.20	22.70	1,512,700	33,979,617	22.463	18.28	18.20	18.28	18.07	18.48	1,857,939	18.289	-0.66%
2017-04-25	0	22.60	22.55	22.60	22.20	22.80	1,364,000	30,637,170	22.461	18.40	18.36	18.40	18.07	18.56	1,675,302	18.288	-0.88%
2017-04-24	0	22.80	22.75	22.80	22.40	22.90	953,140	21,575,532	22.636	18.56	18.52	18.56	18.24	18.64	1,170,672	18.430	-0.22%
2017-04-21	0	22.85	22.85	22.90	22.80	23.25	1,781,400	41,043,040	23.040	18.60	18.60	18.64	18.56	18.93	2,187,964	18.759	-0.65%
2017-04-20	0	23.00	22.75	23.00	22.20	23.00	1,834,190	41,419,940	22.582	18.73	18.52	18.73	18.07	18.73	2,252,802	18.386	0.22%
2017-04-19	0	22.95	22.90	22.95	22.15	23.05	1,847,800	41,785,522	22.614	18.69	18.64	18.69	18.03	18.77	2,269,518	18.412	2.23%
2017-04-18	0	22.45	22.30	22.45	22.10	23.20	2,570,100	57,895,680	22.527	18.28	18.16	18.28	17.99	18.89	3,156,667	18.341	-3.23%
2017-04-13	0	23.20	23.20	23.25	23.00	23.50	1,840,700	42,740,385	23.220	18.89	18.89	18.93	18.73	19.13	2,260,798	18.905	-0.22%
2017-04-12	0	23.25	23.25	23.30	22.80	23.80	2,531,980	59,393,755	23.457	18.93	18.93	18.97	18.56	19.38	3,109,847	19.099	0.43%
2017-04-11	0	23.15	23.15	23.20	22.90	24.25	3,838,300	90,527,537	23.585	18.85	18.85	18.89	18.64	19.74	4,714,305	19.203	-2.53%
2017-04-10	0	23.75	23.65	23.75	22.95	24.20	4,594,638	108,755,018	23.670	19.34	19.26	19.34	18.69	19.70	5,643,259	19.272	2.81%
2017-04-07	0	23.10	23.05	23.10	22.30	23.80	5,176,800	119,555,095	23.094	18.81	18.77	18.81	18.16	19.38	6,358,287	18.803	1.32%
2017-04-06	0	22.80	22.80	22.85	21.05	23.20	8,224,500	183,198,724	22.275	18.56	18.56	18.60	17.14	18.89	10,101,555	18.136	7.29%
2017-04-05	0	21.25	21.20	21.25	20.70	21.40	3,968,592	83,618,226	21.070	17.30	17.26	17.30	16.85	17.42	4,874,333	17.155	2.66%
2017-04-03	0	20.70	20.70	20.75	19.90	20.70	810,804	16,437,585	20.273	16.85	16.85	16.89	16.20	16.85	995,852	16.506	4.02%
2017-03-31	0	19.90	19.90	20.00	19.90	20.25	674,300	13,477,528	19.987	16.20	16.20	16.28	16.20	16.49	828,194	16.273	-1.24%
2017-03-30	0	20.15	19.98	20.15	19.92	20.30	1,161,754	23,268,295	20.029	16.41	16.27	16.41	16.22	16.53	1,426,898	16.307	0.75%
2017-03-29	0	20.00	20.00	20.05	19.84	20.15	1,549,411	30,969,760	19.988	16.28	16.28	16.32	16.15	16.41	1,903,029	16.274	-0.74%
2017-03-28	0	20.15	20.00	20.15	19.80	20.40	2,041,900	40,929,345	20.045	16.41	16.28	16.41	16.12	16.61	2,507,917	16.320	1.77%
2017-03-27	0	19.80	19.80	19.86	19.80	20.40	1,180,100	23,579,437	19.981	16.12	16.12	16.17	16.12	16.61	1,449,431	16.268	-2.94%
2017-03-24	0	20.40	20.20	20.40	20.05	20.45	965,074	19,534,417	20.241	16.61	16.45	16.61	16.32	16.65	1,185,330	16.480	0.00%
2017-03-23	0	20.40	20.35	20.40	19.82	20.50	1,827,500	37,090,212	20.296	16.61	16.57	16.61	16.14	16.69	2,244,585	16.524	1.49%
2017-03-22	0	20.10	20.05	20.10	19.96	20.45	1,682,300	33,863,296	20.129	16.37	16.32	16.37	16.25	16.65	2,066,247	16.389	-1.95%
2017-03-21	0	20.50	20.45	20.50	20.05	20.70	3,050,351	62,208,726	20.394	16.69	16.65	16.69	16.32	16.85	3,746,524	16.604	0.74%
2017-03-20	0	20.35	20.35	20.50	19.52	20.60	5,718,610	116,066,800	20.296	16.57	16.57	16.69	15.89	16.77	7,023,752	16.525	3.51%
2017-03-17	0	19.66	19.56	19.66	18.44	19.98	5,311,530	103,203,480	19.430	16.01	15.93	16.01	15.01	16.27	6,523,766	15.820	6.39%
2017-03-16	0	18.48	18.38	18.48	18.02	18.50	2,553,734	46,849,816	18.346	15.05	14.96	15.05	14.67	15.06	3,136,566	14.937	1.87%
2017-03-15	0	18.14	18.04	18.14	17.86	18.14	1,241,600	22,338,652	17.992	14.77	14.69	14.77	14.54	14.77	1,524,967	14.649	0.78%
2017-03-14	0	18.00	17.94	18.00	17.64	18.02	814,090	14,605,658	17.941	14.66	14.61	14.66	14.36	14.67	999,887	14.607	1.35%
2017-03-13	0	17.76	17.74	17.76	17.62	18.06	3,200,800	57,041,362	17.821	14.46	14.44	14.46	14.35	14.70	3,931,310	14.510	-0.67%
2017-03-10	0	17.88	17.88	17.90	17.88	17.98	355,000	6,355,940	17.904	14.56	14.56	14.57	14.56	14.64	436,021	14.577	-0.56%
2017-03-09	0	17.98	17.94	17.98	17.86	18.04	383,178	6,876,633	17.946	14.64	14.61	14.64	14.54	14.69	470,630	14.612	-0.11%
2017-03-08	0	18.00	17.96	18.00	17.84	18.00	407,600	7,312,076	17.939	14.66	14.62	14.66	14.52	14.66	500,625	14.606	0.33%
2017-03-07	0	17.94	17.94	17.96	17.80	18.00	329,924	5,914,173	17.926	14.61	14.61	14.62	14.49	14.66	405,222	14.595	-0.22%
2017-03-06	0	17.98	17.96	17.98	17.80	18.10	471,000	8,438,976	17.917	14.64	14.62	14.64	14.49	14.74	578,495	14.588	1.24%
2017-03-03	0	17.76	17.76	17.84	17.76	18.12	882,900	15,794,277	17.889	14.46	14.46	14.52	14.46	14.75	1,084,402	14.565	-1.33%
2017-03-02	0	18.00	17.98	18.00	17.96	18.34	2,988,800	53,911,650	18.038	14.66	14.64	14.66	14.62	14.93	3,670,926	14.686	-0.55%
2017-03-01	0	18.10	18.08	18.10	18.10	18.48	2,877,000	52,447,438	18.230	14.74	14.72	14.74	14.74	15.05	3,533,610	14.842	-1.74%
2017-02-28	0	18.42	18.36	18.42	18.28	18.72	952,500	17,478,046	18.350	15.00	14.95	15.00	14.88	15.24	1,169,886	14.940	0.99%
2017-02-27	0	18.24	18.18	18.24	18.00	18.24	1,195,300	21,723,800	18.174	14.85	14.80	14.85	14.66	14.85	1,468,100	14.797	0.33%
2017-02-24	0	18.18	18.10	18.18	18.00	18.26	1,584,100	28,664,967	18.095	14.80	14.74	14.80	14.66	14.87	1,945,635	14.733	-0.11%
2017-02-23	0	18.20	18.08	18.20	18.00	18.44	1,321,648	24,077,360	18.218	14.82	14.72	14.82	14.66	15.01	1,623,284	14.832	-0.87%
2017-02-22	0	18.36	18.34	18.36	18.30	18.48	610,987	11,203,693	18.337	14.95	14.93	14.95	14.90	15.05	750,431	14.930	0.22%
2017-02-21	0	18.32	18.32	18.34	18.32	18.44	556,000	10,213,606	18.370	14.92	14.92	14.93	14.92	15.01	682,894	14.956	-0.33%
2017-02-20	0	18.38	18.38	18.40	18.24	18.44	399,100	7,328,266	18.362	14.96	14.96	14.98	14.85	15.01	490,185	14.950	0.44%
2017-02-17	0	18.30	18.24	18.30	18.20	18.38	672,385	12,278,830	18.262	14.90	14.85	14.90	14.82	14.96	825,842	14.868	0.00%
2017-02-16	0	18.30	18.28	18.30	18.24	18.90	2,282,158	42,189,793	18.487	14.90	14.88	14.90	14.85	15.39	2,803,009	15.052	-3.17%
2017-02-15	0	18.90	18.82	18.90	18.78	19.04	887,300	16,796,432	18.930	15.39	15.32	15.39	15.29	15.50	1,089,806	15.412	0.11%
2017-02-14	0	18.88	18.82	18.88	18.68	18.96	471,358	8,859,309	18.795	15.37	15.32	15.37	15.21	15.44	578,935	15.303	0.32%
2017-02-13	0	18.82	18.82	18.84	18.70	18.86	593,100	11,155,207	18.808	15.32	15.32	15.34	15.23	15.36	728,462	15.313	0.64%
2017-02-10	0	18.70	18.70	18.72	18.60	18.76	949,358	17,750,061	18.697	15.23	15.23	15.24	15.14	15.27	1,166,027	15.223	0.54%
2017-02-09	0	18.60	18.58	18.60	18.28	18.64	1,051,300	19,387,463	18.441	15.14	15.13	15.14	14.88	15.18	1,291,235	15.015	2.20%
2017-02-08	0	18.20	18.20	18.22	17.76	18.24	722,800	13,006,167	17.994	14.82	14.82	14.83	14.46	14.85	887,763	14.651	2.25%
2017-02-07	0	17.80	17.78	17.80	17.70	17.86	406,800	7,237,389	17.791	14.49	14.48	14.49	14.41	14.54	499,643	14.485	-0.34%
2017-02-06	0	17.86	17.86	17.88	17.72	17.94	439,900	7,861,239	17.871	14.54	14.54	14.56	14.43	14.61	540,297	14.550	0.34%
2017-02-03	0	17.80	17.70	17.80	17.68	17.88	371,890	6,611,487	17.778	14.49	14.41	14.49	14.39	14.56	456,765	14.475	0.00%
2017-02-02	0	17.80	17.78	17.80	17.56	17.94	406,148	7,228,631	17.798	14.49	14.48	14.49	14.30	14.61	498,842	14.491	0.11%
2017-02-01	0	17.78	17.68	17.78	17.52	17.78	202,300	3,562,085	17.608	14.48	14.39	14.48	14.26	14.48	248,470	14.336	0.79%
2017-01-27	0	17.64	17.64	17.70	17.58	17.70	62,100	1,096,584	17.658	14.36	14.36	14.41	14.31	14.41	76,273	14.377	-0.11%
2017-01-26	0	17.66	17.66	17.70	17.52	17.70	156,300	2,756,572	17.636	14.38	14.38	14.41	14.26	14.41	191,972	14.359	0.80%
2017-01-25	0	17.52	17.52	17.62	17.30	17.74	138,700	2,435,892	17.562	14.26	14.26	14.35	14.09	14.44	170,355	14.299	-0.57%
2017-01-24	0	17.62	17.62	17.66	17.48	17.78	313,162	5,506,430	17.583	14.35	14.35	14.38	14.23	14.48	384,634	14.316	0.23%
2017-01-23	0	17.58	17.58	17.60	17.56	17.78	373,900	6,599,995	17.652	14.31	14.31	14.33	14.30	14.48	459,234	14.372	-0.34%
2017-01-20	0	17.64	17.64	17.74	17.52	17.86	674,800	11,931,456	17.681	14.36	14.36	14.44	14.26	14.54	828,808	14.396	-1.01%
2017-01-19	0	17.82	17.82	17.88	17.68	17.88	162,900	2,903,565	17.824	14.51	14.51	14.56	14.39	14.56	200,078	14.512	0.00%
2017-01-18	0	17.82	17.82	17.86	17.72	17.90	551,400	9,841,556	17.848	14.51	14.51	14.54	14.43	14.57	677,244	14.532	0.45%
2017-01-17	0	17.74	17.70	17.74	17.62	17.82	320,400	5,678,298	17.723	14.44	14.41	14.44	14.35	14.51	393,524	14.429	0.34%
2017-01-16	0	17.68	17.56	17.68	17.50	17.82	559,500	9,857,810	17.619	14.39	14.30	14.39	14.25	14.51	687,193	14.345	-1.01%
2017-01-13	0	17.86	17.78	17.86	17.74	17.92	507,848	9,041,756	17.804	14.54	14.48	14.54	14.44	14.59	623,753	14.496	0.34%
2017-01-12	0	17.80	17.78	17.80	17.74	17.96	628,500	11,217,658	17.848	14.49	14.48	14.49	14.44	14.62	771,941	14.532	0.68%
2017-01-11	0	17.68	17.68	17.76	17.66	17.92	359,300	6,371,562	17.733	14.39	14.39	14.46	14.38	14.59	441,302	14.438	-0.56%
2017-01-10	0	17.78	17.76	17.78	17.60	17.84	464,800	8,244,393	17.738	14.48	14.46	14.48	14.33	14.52	570,880	14.442	0.45%
2017-01-09	0	17.70	17.62	17.70	17.56	17.76	1,053,800	18,561,961	17.614	14.41	14.35	14.41	14.30	14.46	1,294,306	14.341	-0.23%
2017-01-06	0	17.74	17.66	17.74	17.50	17.80	421,266	7,448,247	17.681	14.44	14.38	14.44	14.25	14.49	517,410	14.395	0.68%
2017-01-05	0	17.62	17.62	17.64	17.50	17.68	456,100	8,042,642	17.634	14.35	14.35	14.36	14.25	14.39	560,194	14.357	0.92%
2017-01-04	0	17.46	17.44	17.46	17.34	17.58	588,800	10,301,697	17.496	14.22	14.20	14.22	14.12	14.31	723,180	14.245	0.92%
2017-01-03	0	17.30	17.30	17.34	17.28	17.38	991,000	17,173,987	17.330	14.09	14.09	14.12	14.07	14.15	1,217,173	14.110	0.58%
2016-12-30	0	17.20	17.20	17.22	17.20	17.36	2,151,400	37,150,152	17.268	14.00	14.00	14.02	14.00	14.13	2,642,408	14.059	0.23%
2016-12-29	0	17.16	17.16	17.20	17.12	17.28	513,577	8,838,438	17.210	13.97	13.97	14.00	13.94	14.07	630,789	14.012	-0.46%
2016-12-28	0	17.24	17.20	17.24	17.10	17.32	276,401	4,762,017	17.229	14.04	14.00	14.04	13.92	14.10	339,483	14.027	0.00%
2016-12-23	0	17.24	17.24	17.28	17.18	17.48	246,400	4,248,896	17.244	14.04	14.04	14.07	13.99	14.23	302,635	14.040	0.00%
2016-12-22	0	17.24	17.24	17.26	17.20	17.42	198,000	3,418,120	17.263	14.04	14.04	14.05	14.00	14.18	243,189	14.055	-0.58%
2016-12-21	0	17.34	17.20	17.34	17.20	17.42	591,200	10,223,387	17.293	14.12	14.00	14.12	14.00	14.18	726,128	14.079	0.93%
2016-12-20	0	17.18	17.18	17.20	17.10	17.58	1,466,300	25,243,922	17.216	13.99	13.99	14.00	13.92	14.31	1,800,950	14.017	-2.39%
2016-12-19	0	17.60	17.60	17.64	17.50	17.98	515,600	9,063,610	17.579	14.33	14.33	14.36	14.25	14.64	633,274	14.312	-2.11%
2016-12-16	0	17.98	17.66	17.98	17.50	17.98	859,979	15,258,013	17.742	14.64	14.38	14.64	14.25	14.64	1,056,250	14.445	2.63%
2016-12-15	0	17.52	17.48	17.52	17.46	18.00	1,377,400	24,258,580	17.612	14.26	14.23	14.26	14.22	14.66	1,691,760	14.339	-1.90%
2016-12-14	0	17.86	17.86	17.94	17.84	18.24	493,500	8,885,686	18.005	14.54	14.54	14.61	14.52	14.85	606,130	14.660	-1.11%
2016-12-13	0	18.06	18.02	18.06	17.92	18.12	357,800	6,452,053	18.033	14.70	14.67	14.70	14.59	14.75	439,460	14.682	0.78%
2016-12-12	0	17.92	17.92	18.02	17.92	18.70	956,100	17,370,722	18.168	14.59	14.59	14.67	14.59	15.23	1,174,308	14.792	-3.34%
2016-12-09	0	18.54	18.54	18.60	18.52	18.80	576,800	10,756,246	18.648	15.09	15.09	15.14	15.08	15.31	708,441	15.183	-0.64%
2016-12-08	0	18.66	18.60	18.66	18.50	18.72	405,154	7,556,884	18.652	15.19	15.14	15.19	15.06	15.24	497,621	15.186	0.65%
2016-12-07	0	18.54	18.54	18.62	18.48	18.74	505,200	9,370,564	18.548	15.09	15.09	15.16	15.05	15.26	620,500	15.102	-0.32%
2016-12-06	0	18.60	18.54	18.60	18.52	18.80	595,800	11,091,128	18.616	15.14	15.09	15.14	15.08	15.31	731,778	15.156	-0.21%
2016-12-05	0	18.64	18.56	18.64	18.52	19.00	581,600	10,861,691	18.676	15.18	15.11	15.18	15.08	15.47	714,337	15.205	-1.48%
2016-12-02	0	18.92	18.90	18.92	18.76	18.96	692,200	13,068,213	18.879	15.40	15.39	15.40	15.27	15.44	850,179	15.371	0.53%
2016-12-01	0	18.82	18.82	18.84	18.72	18.88	498,300	9,371,542	18.807	15.32	15.32	15.34	15.24	15.37	612,026	15.312	0.32%
2016-11-30	0	18.76	18.70	18.76	18.70	18.86	591,947	11,111,482	18.771	15.27	15.23	15.27	15.23	15.36	727,045	15.283	0.11%
2016-11-29	0	18.74	18.66	18.74	18.58	18.78	567,200	10,588,268	18.668	15.26	15.19	15.26	15.13	15.29	696,650	15.199	0.43%
2016-11-28	0	18.66	18.66	18.72	18.60	18.84	711,500	13,309,196	18.706	15.19	15.19	15.24	15.14	15.34	873,884	15.230	-0.11%
2016-11-25	0	18.68	18.68	18.70	18.50	18.72	565,900	10,536,704	18.619	15.21	15.21	15.23	15.06	15.24	695,054	15.160	0.43%
2016-11-24	0	18.60	18.52	18.60	18.48	18.68	324,500	6,009,488	18.519	15.14	15.08	15.14	15.05	15.21	398,560	15.078	0.00%
2016-11-23	0	18.60	18.52	18.60	18.50	18.70	613,900	11,422,328	18.606	15.14	15.08	15.14	15.06	15.23	754,009	15.149	0.43%
2016-11-22	0	18.52	18.50	18.52	18.44	18.86	2,495,900	46,253,859	18.532	15.08	15.06	15.08	15.01	15.36	3,065,532	15.088	0.11%
2016-11-21	0	18.50	18.46	18.50	18.38	18.52	1,078,600	19,931,860	18.479	15.06	15.03	15.06	14.96	15.08	1,324,766	15.046	0.11%
2016-11-18	0	18.48	18.48	18.50	18.42	18.54	617,514	11,417,897	18.490	15.05	15.05	15.06	15.00	15.09	758,448	15.054	0.22%
2016-11-17	0	18.44	18.44	18.46	18.44	18.50	447,610	8,269,468	18.475	15.01	15.01	15.03	15.01	15.06	549,767	15.042	-0.22%
2016-11-16	0	18.48	18.42	18.48	18.42	18.64	574,000	10,598,354	18.464	15.05	15.00	15.05	15.00	15.18	705,002	15.033	-0.11%
2016-11-15	0	18.50	18.48	18.50	18.46	18.64	891,150	16,497,185	18.512	15.06	15.05	15.06	15.03	15.18	1,094,535	15.072	-0.43%
2016-11-14	0	18.58	18.56	18.58	18.54	18.90	881,400	16,438,304	18.650	15.13	15.11	15.13	15.09	15.39	1,082,559	15.185	-2.00%
2016-11-11	0	18.96	18.94	18.96	18.50	18.98	403,000	7,599,472	18.857	15.44	15.42	15.44	15.06	15.45	494,976	15.353	-0.21%
2016-11-10	0	19.00	18.98	19.00	18.92	19.14	780,200	14,835,809	19.015	15.47	15.45	15.47	15.40	15.58	958,263	15.482	0.64%
2016-11-09	0	18.88	18.84	18.88	18.70	19.12	853,600	16,128,698	18.895	15.37	15.34	15.37	15.23	15.57	1,048,415	15.384	-1.46%
2016-11-08	0	19.16	19.10	19.16	18.98	19.24	318,150	6,096,833	19.163	15.60	15.55	15.60	15.45	15.66	390,760	15.602	0.10%
2016-11-07	0	19.14	19.14	19.20	18.94	19.20	426,101	8,103,891	19.019	15.58	15.58	15.63	15.42	15.63	523,349	15.485	0.84%
2016-11-04	0	18.98	18.86	18.98	18.70	19.14	664,932	12,566,295	18.899	15.45	15.36	15.45	15.23	15.58	816,688	15.387	-0.11%
2016-11-03	0	19.00	19.00	19.04	18.90	19.30	556,000	10,588,658	19.044	15.47	15.47	15.50	15.39	15.71	682,894	15.506	-0.52%
2016-11-02	0	19.10	19.10	19.12	19.00	19.40	714,700	13,720,568	19.198	15.55	15.55	15.57	15.47	15.80	877,814	15.630	-1.65%
2016-11-01	0	19.42	19.32	19.42	19.10	19.42	460,100	8,870,608	19.280	15.81	15.73	15.81	15.55	15.81	565,107	15.697	0.41%
2016-10-31	0	19.34	19.26	19.34	19.02	19.34	406,200	7,797,922	19.197	15.75	15.68	15.75	15.49	15.75	498,906	15.630	0.83%
2016-10-28	0	19.18	19.18	19.24	19.16	19.48	435,500	8,381,297	19.245	15.62	15.62	15.66	15.60	15.86	534,893	15.669	-0.83%
2016-10-27	0	19.34	19.34	19.42	19.20	19.54	762,800	14,735,654	19.318	15.75	15.75	15.81	15.63	15.91	936,892	15.728	-0.10%
2016-10-26	0	19.36	19.32	19.38	19.32	19.60	594,000	11,558,926	19.459	15.76	15.73	15.78	15.73	15.96	729,567	15.844	-0.41%
2016-10-25	0	19.44	19.44	19.50	19.44	19.74	660,600	12,886,634	19.507	15.83	15.83	15.88	15.83	16.07	811,367	15.883	-1.12%
2016-10-24	0	19.66	19.66	19.68	19.40	19.86	982,800	19,354,024	19.693	16.01	16.01	16.02	15.80	16.17	1,207,102	16.033	-1.11%
2016-10-20	0	19.88	19.48	19.88	19.42	19.92	1,000,700	19,705,708	19.692	16.19	15.86	16.19	15.81	16.22	1,229,087	16.033	0.30%
2016-10-19	0	19.82	19.82	19.84	19.80	20.10	2,431,910	48,559,441	19.968	16.14	16.14	16.15	16.12	16.37	2,986,938	16.257	-0.40%
2016-10-18	0	19.90	19.90	19.92	19.36	19.92	1,016,400	20,007,970	19.685	16.20	16.20	16.22	15.76	16.22	1,248,370	16.027	2.90%
2016-10-17	0	19.34	19.34	19.36	19.26	19.64	1,051,000	20,401,936	19.412	15.75	15.75	15.76	15.68	15.99	1,290,867	15.805	-1.12%
2016-10-14	0	19.56	19.56	19.58	19.32	19.62	1,127,500	22,020,672	19.531	15.93	15.93	15.94	15.73	15.97	1,384,826	15.901	0.82%
2016-10-13	0	19.40	19.40	19.42	19.22	19.58	1,142,750	22,239,225	19.461	15.80	15.80	15.81	15.65	15.94	1,403,557	15.845	-0.10%
2016-10-12	0	19.42	19.42	19.52	19.18	19.76	1,423,500	27,766,924	19.506	15.81	15.81	15.89	15.62	16.09	1,748,381	15.882	0.52%
2016-10-11	0	19.32	19.28	19.32	19.10	19.60	1,137,800	22,080,516	19.406	15.73	15.70	15.73	15.55	15.96	1,397,477	15.800	0.42%
2016-10-07	0	19.24	19.24	19.26	19.10	19.42	247,400	4,751,520	19.206	15.66	15.66	15.68	15.55	15.81	303,863	15.637	-0.93%
2016-10-06	0	19.42	19.40	19.44	19.22	19.44	362,756	7,022,493	19.359	15.81	15.80	15.83	15.65	15.83	445,547	15.762	0.52%
2016-10-05	0	19.32	19.32	19.34	19.12	19.48	144,716	2,793,699	19.305	15.73	15.73	15.75	15.57	15.86	177,744	15.718	0.52%
2016-10-04	0	19.22	19.22	19.30	19.00	19.30	241,500	4,630,594	19.174	15.65	15.65	15.71	15.47	15.71	296,617	15.611	0.95%
2016-10-03	0	19.04	19.04	19.10	19.02	19.16	228,700	4,362,088	19.073	15.50	15.50	15.55	15.49	15.60	280,896	15.529	0.32%
2016-09-30	0	18.98	18.90	18.98	18.90	19.22	583,600	11,085,946	18.996	15.45	15.39	15.45	15.39	15.65	716,793	15.466	-1.25%
2016-09-29	0	19.22	19.20	19.22	19.06	19.36	500,700	9,597,245	19.168	15.65	15.63	15.65	15.52	15.76	614,973	15.606	-0.52%
2016-09-28	0	19.32	19.32	19.36	19.10	19.68	747,100	14,445,584	19.336	15.73	15.73	15.76	15.55	16.02	917,609	15.743	0.31%
2016-09-27	0	19.26	19.26	19.28	19.12	19.28	1,030,100	19,826,132	19.247	15.68	15.68	15.70	15.57	15.70	1,265,197	15.670	0.63%
2016-09-26	0	19.14	19.14	19.20	19.12	19.90	1,535,300	29,704,808	19.348	15.58	15.58	15.63	15.57	16.20	1,885,697	15.753	-3.24%
2016-09-23	0	19.78	19.72	19.82	19.68	20.00	632,400	12,583,584	19.898	16.10	16.06	16.14	16.02	16.28	776,731	16.201	-1.10%
2016-09-22	0	20.00	19.94	20.00	19.88	20.35	1,165,400	23,429,418	20.104	16.28	16.23	16.28	16.19	16.57	1,431,376	16.368	-0.25%
2016-09-21	0	20.05	20.05	20.15	19.72	20.15	843,600	16,874,920	20.003	16.32	16.32	16.41	16.06	16.41	1,036,132	16.286	1.37%
2016-09-20	0	19.78	19.78	19.84	19.54	20.25	827,205	16,359,887	19.777	16.10	16.10	16.15	15.91	16.49	1,015,996	16.102	-1.10%
2016-09-19	0	20.00	20.00	20.20	19.84	20.70	2,535,017	51,210,095	20.201	16.28	16.28	16.45	16.15	16.85	3,113,577	16.447	2.04%
2016-09-15	0	19.60	19.48	19.60	18.72	19.60	494,086	9,568,546	19.366	15.96	15.86	15.96	15.24	15.96	606,850	15.768	2.40%
2016-09-14	0	19.14	19.14	19.20	19.04	19.30	554,800	10,640,378	19.179	15.58	15.58	15.63	15.50	15.71	681,420	15.615	-1.44%
2016-09-13	0	19.42	19.38	19.42	19.22	19.74	525,100	10,190,902	19.408	15.81	15.78	15.81	15.65	16.07	644,942	15.801	0.10%
2016-09-12	0	19.40	19.40	19.42	19.22	19.76	1,314,235	25,601,317	19.480	15.80	15.80	15.81	15.65	16.09	1,614,179	15.860	-3.72%
2016-09-09	0	20.15	20.10	20.15	19.68	20.80	2,925,200	59,123,239	20.212	16.41	16.37	16.41	16.02	16.93	3,592,810	16.456	2.70%
2016-09-08	0	19.62	19.60	19.62	19.50	19.70	1,346,800	26,410,512	19.610	15.97	15.96	15.97	15.88	16.04	1,654,176	15.966	0.82%
2016-09-07	0	19.46	19.46	19.54	19.20	19.70	1,613,900	31,488,906	19.511	15.84	15.84	15.91	15.63	16.04	1,982,236	15.886	1.46%
2016-09-06	0	19.18	19.16	19.18	18.92	19.20	1,734,800	33,119,736	19.091	15.62	15.60	15.62	15.40	15.63	2,130,729	15.544	1.37%
2016-09-05	0	18.92	18.92	19.00	18.80	19.10	1,364,300	25,867,558	18.960	15.40	15.40	15.47	15.31	15.55	1,675,670	15.437	1.18%
2016-09-02	0	18.70	18.70	18.72	18.70	19.36	802,600	15,108,646	18.825	15.23	15.23	15.24	15.23	15.76	985,775	15.327	-0.64%
2016-09-01	0	18.82	18.82	18.84	18.72	18.94	546,155	10,295,424	18.851	15.32	15.32	15.34	15.24	15.42	670,802	15.348	0.11%
2016-08-31	0	18.80	18.80	18.86	18.50	18.92	1,476,600	27,620,192	18.705	15.31	15.31	15.36	15.06	15.40	1,813,600	15.229	-0.32%
2016-08-30	0	18.86	18.82	18.88	18.60	18.90	794,100	14,913,110	18.780	15.36	15.32	15.37	15.14	15.39	975,335	15.290	1.40%
2016-08-29	0	18.60	18.58	18.60	18.54	18.74	690,500	12,845,538	18.603	15.14	15.13	15.14	15.09	15.26	848,091	15.146	0.54%
2016-08-26	0	18.50	18.42	18.50	18.38	18.58	555,000	10,254,924	18.477	15.06	15.00	15.06	14.96	15.13	681,666	15.044	0.54%
2016-08-25	0	18.40	18.38	18.40	18.36	18.66	263,700	4,852,637	18.402	14.98	14.96	14.98	14.95	15.19	323,884	14.983	0.22%
2016-08-24	0	18.36	18.34	18.36	18.34	18.50	539,300	9,930,763	18.414	14.95	14.93	14.95	14.93	15.06	662,383	14.992	0.00%
2016-08-23	0	18.36	18.36	18.38	18.36	18.60	794,500	14,671,177	18.466	14.95	14.95	14.96	14.95	15.14	975,827	15.035	-0.86%
2016-08-22	0	18.52	18.50	18.54	18.36	18.76	427,200	7,898,538	18.489	15.08	15.06	15.09	14.95	15.27	524,699	15.053	-1.07%
2016-08-19	0	18.72	18.68	18.72	18.58	19.18	848,400	15,891,253	18.731	15.24	15.21	15.24	15.13	15.62	1,042,028	15.250	-2.19%
2016-08-18	0	19.14	19.14	19.20	19.08	19.36	787,800	15,149,936	19.231	15.58	15.58	15.63	15.53	15.76	967,597	15.657	0.10%
2016-08-17	0	19.12	19.10	19.12	19.04	19.32	372,900	7,127,477	19.114	15.57	15.55	15.57	15.50	15.73	458,006	15.562	-0.10%
2016-08-16	0	19.14	19.14	19.26	19.12	19.50	1,360,800	26,257,038	19.295	15.58	15.58	15.68	15.57	15.88	1,671,372	15.710	-0.83%
2016-08-15	0	19.30	19.30	19.32	19.00	19.36	838,200	16,169,974	19.291	15.71	15.71	15.73	15.47	15.76	1,029,500	15.707	0.73%
2016-08-12	0	19.16	19.14	19.16	19.08	19.22	1,102,600	21,097,794	19.135	15.60	15.58	15.60	15.53	15.65	1,354,243	15.579	0.10%
2016-08-11	0	19.14	19.14	19.18	18.90	19.20	803,900	15,337,154	19.078	15.58	15.58	15.62	15.39	15.63	987,372	15.533	0.84%
2016-08-10	0	18.98	18.98	19.10	18.92	19.32	730,306	14,030,155	19.211	15.45	15.45	15.55	15.40	15.73	896,982	15.642	-0.84%
2016-08-09	0	19.14	19.10	19.14	18.94	19.22	552,000	10,567,992	19.145	15.58	15.55	15.58	15.42	15.65	677,981	15.587	0.95%
2016-08-08	0	18.96	18.96	19.02	18.94	19.16	733,900	13,981,952	19.052	15.44	15.44	15.49	15.42	15.60	901,396	15.511	0.00%
2016-08-05	0	18.96	18.90	18.96	18.72	18.96	757,383	14,305,559	18.888	15.44	15.39	15.44	15.24	15.44	930,238	15.378	1.94%
2016-08-04	0	18.60	18.60	18.66	18.12	18.90	429,117	7,967,677	18.568	15.14	15.14	15.19	14.75	15.39	527,053	15.117	1.64%
2016-08-03	0	18.30	18.26	18.30	18.16	18.46	599,700	10,973,884	18.299	14.90	14.87	14.90	14.79	15.03	736,568	14.899	0.00%
2016-08-01	0	18.30	18.26	18.30	18.24	18.76	498,700	9,149,029	18.346	14.90	14.87	14.90	14.85	15.27	612,517	14.937	-0.97%
2016-07-29	0	18.48	18.34	18.48	18.32	18.62	675,300	12,445,910	18.430	15.05	14.93	15.05	14.92	15.16	829,422	15.006	-1.18%
2016-07-28	0	18.70	18.66	18.70	18.62	18.78	414,700	7,740,646	18.666	15.23	15.19	15.23	15.16	15.29	509,346	15.197	-0.11%
2016-07-27	0	18.72	18.70	18.76	18.62	19.00	573,500	10,748,924	18.743	15.24	15.23	15.27	15.16	15.47	704,388	15.260	-1.16%
2016-07-26	0	18.94	18.94	18.96	18.80	19.06	532,000	10,082,168	18.951	15.42	15.42	15.44	15.31	15.52	653,417	15.430	0.21%
2016-07-25	0	18.90	18.88	18.90	18.84	19.38	816,700	15,439,106	18.904	15.39	15.37	15.39	15.34	15.78	1,003,093	15.391	-0.74%
2016-07-22	0	19.04	19.02	19.04	18.86	19.48	2,222,700	42,535,954	19.137	15.50	15.49	15.50	15.36	15.86	2,729,981	15.581	0.53%
2016-07-21	0	18.94	18.96	18.98	18.72	18.98	1,758,700	33,185,349	18.869	15.42	15.44	15.45	15.24	15.45	2,160,083	15.363	1.39%
2016-07-20	0	18.68	18.68	18.70	18.52	18.86	2,496,300	46,866,793	18.775	15.21	15.21	15.23	15.08	15.36	3,066,024	15.286	0.86%
2016-07-19	0	18.52	18.50	18.54	18.48	18.72	1,010,400	18,744,339	18.551	15.08	15.06	15.09	15.05	15.24	1,241,001	15.104	-0.22%
2016-07-18	0	18.56	18.56	18.60	18.40	18.80	1,695,000	31,569,597	18.625	15.11	15.11	15.14	14.98	15.31	2,081,845	15.164	0.76%
2016-07-15	0	18.42	18.40	18.42	18.34	18.66	6,025,800	105,002,554	17.425	15.00	14.98	15.00	14.93	15.19	7,401,052	14.188	0.66%
2016-07-14	0	18.30	18.30	18.32	18.28	18.62	1,016,400	18,672,637	18.371	14.90	14.90	14.92	14.88	15.16	1,248,370	14.958	-1.61%
2016-07-13	0	18.60	18.56	18.60	18.20	18.68	681,846	12,637,368	18.534	15.14	15.11	15.14	14.82	15.21	837,462	15.090	1.20%
2016-07-12	0	18.38	18.34	18.40	18.12	18.58	1,010,410	18,566,364	18.375	14.96	14.93	14.98	14.75	15.13	1,241,013	14.961	1.55%
2016-07-11	0	18.10	18.10	18.12	17.96	18.16	539,806	9,771,435	18.102	14.74	14.74	14.75	14.62	14.79	663,004	14.738	0.44%
2016-07-08	0	18.02	18.02	18.04	17.98	18.04	245,900	4,432,292	18.025	14.67	14.67	14.69	14.64	14.69	302,021	14.675	0.00%
2016-07-07	0	18.02	18.02	18.04	17.88	18.14	304,100	5,479,314	18.018	14.67	14.67	14.69	14.56	14.77	373,504	14.670	-0.33%
2016-07-06	0	18.08	18.02	18.08	17.90	18.10	446,000	8,039,399	18.026	14.72	14.67	14.72	14.57	14.74	547,789	14.676	-0.99%
2016-07-05	0	18.26	18.24	18.26	18.18	18.32	264,500	4,830,792	18.264	14.87	14.85	14.87	14.80	14.92	324,866	14.870	-0.22%
2016-07-04	0	18.30	18.28	18.30	18.14	18.46	361,700	6,613,926	18.286	14.90	14.88	14.90	14.77	15.03	444,250	14.888	-0.11%
2016-06-30	0	18.32	18.30	18.32	18.06	18.32	707,300	12,903,086	18.243	14.92	14.90	14.92	14.70	14.92	868,725	14.853	0.66%
2016-06-29	0	18.20	18.18	18.20	18.00	18.26	603,500	10,962,212	18.164	14.82	14.80	14.82	14.66	14.87	741,235	14.789	0.44%
2016-06-28	0	18.12	18.04	18.14	17.74	18.14	1,099,800	19,767,177	17.973	14.75	14.69	14.77	14.44	14.77	1,350,804	14.634	0.67%
2016-06-27	0	18.00	18.00	18.04	17.26	18.38	1,504,600	26,941,210	17.906	14.66	14.66	14.69	14.05	14.96	1,847,991	14.579	2.16%
2016-06-24	0	17.62	17.50	17.62	16.84	17.62	1,498,000	25,976,832	17.341	14.35	14.25	14.35	13.71	14.35	1,839,884	14.119	0.80%
2016-06-23	0	17.48	17.46	17.48	17.18	17.48	299,400	5,208,874	17.398	14.23	14.22	14.23	13.99	14.23	367,731	14.165	1.04%
2016-06-22	0	17.30	17.30	17.34	16.90	17.38	623,400	10,749,122	17.243	14.09	14.09	14.12	13.76	14.15	765,677	14.039	2.37%
2016-06-21	0	16.90	16.86	16.90	16.78	16.94	636,900	10,735,854	16.856	13.76	13.73	13.76	13.66	13.79	782,258	13.724	0.84%
2016-06-20	0	16.76	16.78	16.82	16.74	17.10	1,012,000	17,073,010	16.871	13.65	13.66	13.69	13.63	13.92	1,242,966	13.736	-0.83%
2016-06-17	0	16.90	16.90	16.94	16.78	17.00	1,287,091	21,725,603	16.880	13.76	13.76	13.79	13.66	13.84	1,580,840	13.743	0.48%
2016-06-16	0	16.82	16.82	16.84	16.80	17.30	1,232,600	20,884,063	16.943	13.69	13.69	13.71	13.68	14.09	1,513,913	13.795	-2.55%
2016-06-15	0	17.26	17.24	17.26	17.10	17.56	803,700	13,906,025	17.303	14.05	14.04	14.05	13.92	14.30	987,126	14.087	-1.03%
2016-06-14	0	17.44	17.42	17.44	17.42	17.60	659,400	11,559,367	17.530	14.20	14.18	14.20	14.18	14.33	809,893	14.273	-0.34%
2016-06-13	0	17.50	17.48	17.52	17.38	17.80	823,725	14,504,244	17.608	14.25	14.23	14.26	14.15	14.49	1,011,721	14.336	-2.23%
2016-06-10	0	17.90	17.90	17.92	17.86	18.10	515,075	9,234,852	17.929	14.57	14.57	14.59	14.54	14.74	632,629	14.598	-0.56%
2016-06-08	0	18.00	18.00	18.06	17.86	18.30	444,300	8,019,105	18.049	14.66	14.66	14.70	14.54	14.90	545,701	14.695	-1.10%
2016-06-07	0	18.20	18.20	18.24	17.84	18.20	703,800	12,679,601	18.016	14.82	14.82	14.85	14.52	14.82	864,426	14.668	1.45%
2016-06-06	0	17.94	17.94	17.96	17.86	18.04	219,400	3,937,921	17.949	14.61	14.61	14.62	14.54	14.69	269,473	14.613	0.22%
2016-06-03	0	18.16	18.14	18.16	17.96	18.32	889,300	16,158,792	18.170	14.57	14.56	14.57	14.41	14.70	1,108,128	14.582	1.00%
2016-06-02	0	17.98	17.92	17.98	17.86	18.50	697,700	12,645,997	18.125	14.43	14.38	14.43	14.33	14.85	869,381	14.546	-1.32%
2016-06-01	0	18.22	18.20	18.22	18.20	18.58	829,200	15,294,016	18.444	14.62	14.61	14.62	14.61	14.91	1,033,239	14.802	-2.46%
2016-05-31	0	18.68	18.60	18.68	18.12	18.78	950,000	17,644,810	18.573	14.99	14.93	14.99	14.54	15.07	1,183,764	14.906	1.97%
2016-05-30	0	18.32	18.20	18.36	17.66	18.34	742,364	13,443,990	18.110	14.70	14.61	14.73	14.17	14.72	925,036	14.533	2.81%
2016-05-27	0	17.82	17.74	17.82	17.52	18.04	448,800	7,969,580	17.758	14.30	14.24	14.30	14.06	14.48	559,235	14.251	-0.11%
2016-05-26	0	17.84	17.76	17.84	17.70	17.88	192,600	3,427,137	17.794	14.32	14.25	14.32	14.20	14.35	239,993	14.280	-0.11%
2016-05-25	0	17.86	17.80	17.86	17.68	17.92	264,400	4,709,796	17.813	14.33	14.28	14.33	14.19	14.38	329,460	14.295	1.82%
2016-05-24	0	17.54	17.52	17.54	17.36	17.68	276,300	4,823,516	17.458	14.08	14.06	14.08	13.93	14.19	344,288	14.010	-0.68%
2016-05-23	0	17.66	17.62	17.66	17.60	17.88	455,400	8,061,838	17.703	14.17	14.14	14.17	14.12	14.35	567,459	14.207	1.03%
2016-05-20	0	17.48	17.46	17.50	17.46	17.70	1,296,900	22,765,276	17.554	14.03	14.01	14.04	14.01	14.20	1,616,025	14.087	-2.02%
2016-05-19	0	17.84	17.82	17.84	17.74	17.98	393,900	7,039,602	17.872	14.32	14.30	14.32	14.24	14.43	490,826	14.342	-0.22%
2016-05-18	0	17.88	17.82	17.88	17.68	18.00	403,123	7,168,792	17.783	14.35	14.30	14.35	14.19	14.45	502,318	14.271	-1.00%
2016-05-17	0	18.06	18.04	18.08	17.76	18.08	321,400	5,737,728	17.852	14.49	14.48	14.51	14.25	14.51	400,486	14.327	0.56%
2016-05-16	0	17.96	17.88	17.96	17.72	18.20	701,000	12,609,675	17.988	14.41	14.35	14.41	14.22	14.61	873,493	14.436	0.67%
2016-05-13	0	17.84	17.84	17.86	17.80	18.12	838,100	14,984,365	17.879	14.32	14.32	14.33	14.28	14.54	1,044,329	14.348	-1.11%
2016-05-12	0	18.04	18.00	18.04	17.96	18.26	406,300	7,328,260	18.037	14.48	14.45	14.48	14.41	14.65	506,277	14.475	-0.55%
2016-05-11	0	18.14	18.12	18.14	18.04	18.26	269,600	4,898,313	18.169	14.56	14.54	14.56	14.48	14.65	335,940	14.581	-0.55%
2016-05-10	0	18.24	18.18	18.26	17.98	18.30	1,142,900	20,666,342	18.082	14.64	14.59	14.65	14.43	14.69	1,424,130	14.512	-0.22%
2016-05-09	0	18.28	18.22	18.30	18.18	18.30	489,060	8,917,374	18.234	14.67	14.62	14.69	14.59	14.69	609,402	14.633	0.44%
2016-05-06	0	18.20	18.18	18.20	18.16	18.52	1,280,900	23,393,144	18.263	14.61	14.59	14.61	14.57	14.86	1,596,088	14.657	-1.73%
2016-05-05	0	18.52	18.52	18.54	18.30	18.68	992,400	18,375,326	18.516	14.86	14.86	14.88	14.69	14.99	1,236,597	14.860	0.65%
2016-05-04	0	18.40	18.40	18.44	18.24	18.46	1,222,200	22,450,844	18.369	14.77	14.77	14.80	14.64	14.81	1,522,944	14.742	-0.33%
2016-05-03	0	18.46	18.44	18.46	18.44	18.80	1,256,500	23,312,607	18.554	14.81	14.80	14.81	14.80	15.09	1,565,684	14.890	-1.60%
2016-04-29	0	18.76	18.76	18.78	18.70	18.84	737,400	13,848,340	18.780	15.06	15.06	15.07	15.01	15.12	918,850	15.071	-0.53%
2016-04-28	0	18.86	18.86	18.88	18.86	19.20	1,199,200	22,769,788	18.987	15.14	15.14	15.15	15.14	15.41	1,494,284	15.238	-1.15%
2016-04-27	0	19.08	19.06	19.10	19.02	19.20	972,790	18,572,412	19.092	15.31	15.30	15.33	15.26	15.41	1,212,162	15.322	-0.63%
2016-04-26	0	19.20	19.18	19.20	19.06	19.60	1,480,100	28,479,854	19.242	15.41	15.39	15.41	15.30	15.73	1,844,304	15.442	-1.64%
2016-04-25	0	19.52	19.50	19.52	19.42	19.68	960,500	18,756,484	19.528	15.67	15.65	15.67	15.59	15.79	1,196,848	15.672	-0.20%
2016-04-22	0	19.56	19.50	19.56	19.42	19.66	874,200	17,069,208	19.526	15.70	15.65	15.70	15.59	15.78	1,089,312	15.670	0.41%
2016-04-21	0	19.48	19.46	19.50	19.44	19.74	1,599,000	31,297,074	19.573	15.63	15.62	15.65	15.60	15.84	1,992,462	15.708	-0.41%
2016-04-20	0	19.56	19.48	19.60	19.42	20.05	1,458,495	28,681,112	19.665	15.70	15.63	15.73	15.59	16.09	1,817,383	15.782	-1.71%
2016-04-19	0	19.90	19.88	19.90	19.88	20.30	1,356,200	27,131,986	20.006	15.97	15.95	15.97	15.95	16.29	1,689,917	16.055	-0.50%
2016-04-18	0	20.00	20.00	20.05	19.86	20.10	744,486	14,879,873	19.987	16.05	16.05	16.09	15.94	16.13	927,680	16.040	-1.23%
2016-04-15	0	20.25	20.20	20.25	20.05	20.35	1,072,800	21,700,765	20.228	16.25	16.21	16.25	16.09	16.33	1,336,781	16.234	0.25%
2016-04-14	0	20.20	20.15	20.20	20.10	20.45	2,035,474	41,176,942	20.230	16.21	16.17	16.21	16.13	16.41	2,536,338	16.235	1.00%
2016-04-13	0	20.00	20.00	20.15	19.60	20.25	2,323,900	46,551,517	20.032	16.05	16.05	16.17	15.73	16.25	2,895,736	16.076	2.46%
2016-04-12	0	19.52	19.48	19.50	19.44	19.76	895,111	17,526,745	19.581	15.67	15.63	15.65	15.60	15.86	1,115,369	15.714	-0.61%
2016-04-11	0	19.64	19.58	19.64	19.26	19.78	1,715,800	33,660,320	19.618	15.76	15.71	15.76	15.46	15.87	2,138,002	15.744	1.97%
2016-04-08	0	19.26	19.24	19.26	19.12	19.40	649,300	12,479,560	19.220	15.46	15.44	15.46	15.34	15.57	809,072	15.425	-0.21%
2016-04-07	0	19.30	19.28	19.30	19.16	19.74	1,318,600	25,514,596	19.350	15.49	15.47	15.49	15.38	15.84	1,643,064	15.529	-1.83%
2016-04-06	0	19.66	19.56	19.66	19.42	19.82	1,128,147	22,199,122	19.678	15.78	15.70	15.78	15.59	15.91	1,405,747	15.792	1.34%
2016-04-05	0	19.40	19.40	19.42	19.30	19.90	1,706,560	33,209,010	19.460	15.57	15.57	15.59	15.49	15.97	2,126,489	15.617	-2.81%
2016-04-01	0	19.96	19.92	20.00	19.72	20.80	1,301,500	26,135,300	20.081	16.02	15.99	16.05	15.83	16.69	1,621,757	16.115	-3.57%
2016-03-31	0	20.70	20.65	20.75	20.45	20.85	2,056,980	42,513,082	20.668	16.61	16.57	16.65	16.41	16.73	2,563,136	16.586	1.22%
2016-03-30	0	20.45	20.40	20.45	20.05	20.70	1,028,700	20,950,520	20.366	16.41	16.37	16.41	16.09	16.61	1,281,830	16.344	1.74%
2016-03-29	0	20.10	20.05	20.10	19.94	20.70	815,000	16,488,728	20.232	16.13	16.09	16.13	16.00	16.61	1,015,545	16.236	-1.95%
2016-03-24	0	20.50	20.50	20.55	20.05	20.55	1,069,600	21,807,923	20.389	16.45	16.45	16.49	16.09	16.49	1,332,794	16.363	-0.97%
2016-03-23	0	20.70	20.70	20.75	20.40	21.15	1,438,300	29,777,726	20.703	16.61	16.61	16.65	16.37	16.97	1,792,219	16.615	-0.96%
2016-03-22	0	20.90	20.75	20.85	19.80	20.95	2,788,400	57,222,099	20.521	16.77	16.65	16.73	15.89	16.81	3,474,534	16.469	7.29%
2016-03-21	0	19.48	19.50	19.52	19.14	19.80	1,711,760	33,331,637	19.472	15.63	15.65	15.67	15.36	15.89	2,132,968	15.627	2.53%
2016-03-18	0	19.00	18.86	18.90	18.80	19.48	4,438,574	84,840,275	19.114	15.25	15.14	15.17	15.09	15.63	5,530,762	15.340	0.32%
2016-03-17	0	18.94	18.94	19.00	18.50	19.08	1,326,500	25,034,897	18.873	15.20	15.20	15.25	14.85	15.31	1,652,908	15.146	2.38%
2016-03-16	0	18.50	18.50	18.62	18.40	18.94	1,756,600	32,580,463	18.547	14.85	14.85	14.94	14.77	15.20	2,188,842	14.885	-0.11%
2016-03-15	0	18.52	18.58	18.62	18.40	18.98	1,303,600	24,296,606	18.638	14.86	14.91	14.94	14.77	15.23	1,624,373	14.958	-1.59%
2016-03-14	0	18.82	18.80	18.84	18.54	18.96	1,614,000	30,384,674	18.826	15.10	15.09	15.12	14.88	15.22	2,011,153	15.108	1.73%
2016-03-11	0	18.50	18.50	18.52	18.26	18.58	1,372,749	25,299,679	18.430	14.85	14.85	14.86	14.65	14.91	1,710,538	14.790	0.43%
2016-03-10	0	18.42	18.38	18.42	18.36	18.96	1,845,100	34,126,307	18.496	14.78	14.75	14.78	14.73	15.22	2,299,119	14.843	-2.13%
2016-03-09	0	18.82	18.82	18.84	18.56	19.00	3,126,100	58,840,571	18.822	15.10	15.10	15.12	14.89	15.25	3,895,331	15.105	-0.11%
2016-03-08	0	18.84	18.80	18.86	18.62	19.40	1,460,032	27,497,666	18.834	15.12	15.09	15.14	14.94	15.57	1,819,298	15.114	-1.57%
2016-03-07	0	19.14	19.06	19.12	18.98	19.80	1,783,800	34,481,877	19.331	15.36	15.30	15.34	15.23	15.89	2,222,735	15.513	-1.03%
2016-03-04	0	19.34	19.34	19.46	19.28	19.66	1,356,300	26,374,859	19.446	15.52	15.52	15.62	15.47	15.78	1,690,041	15.606	-0.31%
2016-03-03	0	19.40	19.40	19.46	19.12	19.70	1,654,300	32,009,016	19.349	15.57	15.57	15.62	15.34	15.81	2,061,369	15.528	0.83%
2016-03-02	0	19.24	19.24	19.44	19.10	19.76	1,499,500	29,131,924	19.428	15.44	15.44	15.60	15.33	15.86	1,868,478	15.591	1.26%
2016-03-01	0	19.00	18.98	19.00	18.80	20.60	3,097,600	59,639,936	19.254	15.25	15.23	15.25	15.09	16.53	3,859,818	15.451	-5.94%
2016-02-29	0	20.20	20.15	20.20	20.00	21.80	1,627,300	33,156,618	20.375	16.21	16.17	16.21	16.05	17.50	2,027,725	16.352	-6.05%
2016-02-26	0	21.50	21.50	21.55	21.20	22.50	851,800	18,465,932	21.679	17.25	17.25	17.29	17.01	18.06	1,061,400	17.398	-2.27%
2016-02-25	0	22.00	21.90	22.00	21.85	22.60	605,200	13,465,277	22.249	17.66	17.58	17.66	17.54	18.14	754,120	17.856	-2.65%
2016-02-24	0	22.60	22.50	22.75	22.30	22.85	443,700	9,997,273	22.532	18.14	18.06	18.26	17.90	18.34	552,880	18.082	-1.74%
2016-02-23	0	23.00	23.00	23.05	22.65	23.55	702,600	16,252,277	23.132	18.46	18.46	18.50	18.18	18.90	875,487	18.564	-1.29%
2016-02-22	0	23.30	23.30	23.35	22.45	23.40	715,500	16,316,797	22.805	18.70	18.70	18.74	18.02	18.78	891,561	18.301	3.10%
2016-02-19	0	22.60	22.55	22.70	22.50	22.85	489,500	11,123,406	22.724	18.14	18.10	18.22	18.06	18.34	609,950	18.237	-0.88%
2016-02-18	0	22.80	22.80	22.85	22.70	23.50	462,000	10,693,228	23.146	18.30	18.30	18.34	18.22	18.86	575,683	18.575	0.00%
2016-02-17	0	22.80	22.80	22.85	22.55	23.00	364,964	8,344,485	22.864	18.30	18.30	18.34	18.10	18.46	454,770	18.349	0.00%
2016-02-16	0	22.80	22.80	22.85	22.00	22.90	678,100	15,386,731	22.691	18.30	18.30	18.34	17.66	18.38	844,958	18.210	3.64%
2016-02-15	0	22.00	22.00	22.05	21.20	22.35	556,800	12,171,190	21.859	17.66	17.66	17.70	17.01	17.94	693,810	17.543	4.51%
2016-02-12	0	21.05	21.05	21.10	21.05	21.80	555,100	11,776,177	21.215	16.89	16.89	16.93	16.89	17.50	691,692	17.025	-1.64%
2016-02-11	0	21.40	21.40	21.45	21.15	23.10	929,900	20,102,100	21.617	17.17	17.17	17.21	16.97	18.54	1,158,718	17.349	-8.94%
2016-02-05	0	23.50	23.45	23.50	23.20	23.55	277,100	6,492,775	23.431	18.86	18.82	18.86	18.62	18.90	345,285	18.804	0.43%
2016-02-04	0	23.40	23.35	23.40	22.80	24.20	953,300	22,307,390	23.400	18.78	18.74	18.78	18.30	19.42	1,187,876	18.779	0.43%
2016-02-03	0	23.30	23.25	23.50	23.25	24.30	560,600	13,233,170	23.605	18.70	18.66	18.86	18.66	19.50	698,545	18.944	-5.67%
2016-02-02	0	24.70	24.60	24.70	23.90	25.00	1,081,000	26,702,150	24.701	19.82	19.74	19.82	19.18	20.06	1,346,999	19.823	3.13%
2016-02-01	0	23.95	23.90	24.10	23.10	24.30	823,600	19,674,740	23.889	19.22	19.18	19.34	18.54	19.50	1,026,261	19.171	1.70%
2016-01-29	0	23.55	23.50	23.60	22.85	24.15	1,056,900	24,783,007	23.449	18.90	18.86	18.94	18.34	19.38	1,316,969	18.818	2.61%
2016-01-28	0	22.95	22.85	22.95	22.75	23.35	246,504	5,643,457	22.894	18.42	18.34	18.42	18.26	18.74	307,161	18.373	-1.08%
2016-01-27	0	23.20	23.15	23.30	22.70	23.30	670,100	15,489,400	23.115	18.62	18.58	18.70	18.22	18.70	834,990	18.550	1.09%
2016-01-26	0	22.95	22.85	23.05	22.50	23.20	563,100	12,892,455	22.895	18.42	18.34	18.50	18.06	18.62	701,661	18.374	-0.86%
2016-01-25	0	23.15	23.15	23.20	22.95	23.45	457,200	10,610,050	23.207	18.58	18.58	18.62	18.42	18.82	569,702	18.624	0.87%
2016-01-22	0	22.95	22.90	23.00	22.40	23.10	336,400	7,625,130	22.667	18.42	18.38	18.46	17.98	18.54	419,177	18.191	2.91%
2016-01-21	0	22.30	22.30	22.35	22.10	23.25	494,200	11,090,600	22.442	17.90	17.90	17.94	17.74	18.66	615,807	18.010	-3.04%
2016-01-20	0	23.00	23.00	23.05	22.35	23.50	604,200	13,703,955	22.681	18.46	18.46	18.50	17.94	18.86	752,874	18.202	-2.34%
2016-01-19	0	23.55	23.45	23.60	23.05	23.65	563,100	13,171,775	23.392	18.90	18.82	18.94	18.50	18.98	701,661	18.772	2.39%
2016-01-18	0	23.00	23.00	23.05	21.25	23.15	927,700	20,976,860	22.612	18.46	18.46	18.50	17.05	18.58	1,155,977	18.146	1.77%
2016-01-15	0	22.60	22.50	22.70	22.40	23.50	1,095,400	24,802,652	22.643	18.14	18.06	18.22	17.98	18.86	1,364,942	18.171	-2.38%
2016-01-14	0	23.15	23.00	23.15	22.40	23.25	719,600	16,405,065	22.797	18.58	18.46	18.58	17.98	18.66	896,670	18.296	0.43%
2016-01-13	0	23.05	22.95	23.05	22.45	23.20	1,040,300	23,837,735	22.914	18.50	18.42	18.50	18.02	18.62	1,296,284	18.389	3.60%
2016-01-12	0	22.25	22.20	22.25	22.10	23.30	1,595,200	36,606,492	22.948	17.86	17.82	17.86	17.74	18.70	1,987,727	18.416	-3.68%
2016-01-11	0	23.10	23.00	23.15	22.95	23.95	1,545,000	36,273,860	23.478	18.54	18.46	18.58	18.42	19.22	1,925,174	18.842	-3.35%
2016-01-08	0	23.90	23.85	23.95	23.20	24.15	1,124,900	26,812,820	23.836	19.18	19.14	19.22	18.62	19.38	1,401,701	19.129	2.36%
2016-01-07	0	23.35	23.35	23.40	23.05	25.30	3,263,200	77,173,945	23.650	18.74	18.74	18.78	18.50	20.30	4,066,167	18.980	-7.71%
2016-01-06	0	25.30	25.30	25.40	24.80	26.05	3,062,600	77,754,270	25.388	20.30	20.30	20.38	19.90	20.91	3,816,206	20.375	0.60%
2016-01-05	0	25.15	25.15	25.20	25.00	26.45	1,848,400	47,270,545	25.574	20.18	20.18	20.22	20.06	21.23	2,303,231	20.524	-4.91%
2016-01-04	0	26.45	26.40	26.45	26.05	27.55	1,094,495	29,010,457	26.506	21.23	21.19	21.23	20.91	22.11	1,363,815	21.272	-3.99%
2015-12-31	0	27.55	27.45	27.65	27.30	28.90	725,700	20,256,037	27.912	22.11	22.03	22.19	21.91	23.19	904,271	22.400	-4.17%
2015-12-30	0	28.75	28.70	28.85	28.45	30.25	624,300	18,009,250	28.847	23.07	23.03	23.15	22.83	24.28	777,920	23.151	-3.69%
2015-12-29	0	29.85	29.85	30.00	29.40	30.05	253,200	7,592,580	29.986	23.96	23.96	24.08	23.59	24.12	315,504	24.065	-1.16%
2015-12-28	0	30.20	30.10	30.25	29.80	30.50	259,300	7,800,185	30.082	24.24	24.16	24.28	23.92	24.48	323,105	24.141	0.00%
2015-12-24	0	30.20	30.15	30.20	29.80	30.50	114,700	3,478,715	30.329	24.24	24.20	24.24	23.92	24.48	142,924	24.340	0.33%
2015-12-23	0	30.10	30.05	30.15	29.80	30.30	185,800	5,597,895	30.129	24.16	24.12	24.20	23.92	24.32	231,519	24.179	0.50%
2015-12-22	0	29.95	29.95	30.00	29.80	30.20	126,500	3,795,215	30.002	24.04	24.04	24.08	23.92	24.24	157,628	24.077	-1.16%
2015-12-21	0	30.30	30.15	30.35	29.45	30.45	187,300	5,647,565	30.153	24.32	24.20	24.36	23.63	24.44	233,388	24.198	1.17%
2015-12-18	0	29.95	29.85	30.00	29.20	30.10	507,436	15,116,173	29.789	24.04	23.96	24.08	23.43	24.16	632,299	23.907	1.87%
2015-12-17	0	29.40	29.35	29.40	29.05	29.60	770,900	22,643,430	29.373	23.59	23.55	23.59	23.31	23.75	960,593	23.572	0.34%
2015-12-16	0	29.30	29.25	29.30	29.20	29.55	144,400	4,243,242	29.385	23.51	23.47	23.51	23.43	23.71	179,932	23.582	0.69%
2015-12-15	0	29.10	29.05	29.10	29.00	29.65	145,849	4,258,968	29.201	23.35	23.31	23.35	23.27	23.79	181,738	23.435	-1.36%
2015-12-14	0	29.50	29.35	29.50	28.75	29.55	322,000	9,422,825	29.263	23.67	23.55	23.67	23.07	23.71	401,234	23.485	-0.51%
2015-12-11	0	29.65	29.65	29.70	29.00	29.75	473,500	13,945,725	29.452	23.79	23.79	23.83	23.27	23.88	590,013	23.636	0.00%
2015-12-10	0	29.65	29.60	29.80	29.60	30.50	486,000	14,589,875	30.020	23.79	23.75	23.92	23.75	24.48	605,589	24.092	-3.89%
2015-12-09	0	30.85	30.65	30.85	30.35	31.45	485,500	14,921,160	30.734	24.76	24.60	24.76	24.36	25.24	604,966	24.664	-1.75%
2015-12-08	0	31.40	31.30	31.45	30.80	31.45	155,600	4,835,300	31.075	25.20	25.12	25.24	24.72	25.24	193,888	24.939	-0.32%
2015-12-07	0	31.50	31.45	31.50	31.30	31.70	118,900	3,743,840	31.487	25.28	25.24	25.28	25.12	25.44	148,157	25.269	-1.10%
2015-12-04	0	31.85	31.75	31.90	31.50	32.40	137,100	4,352,415	31.746	25.56	25.48	25.60	25.28	26.00	170,836	25.477	0.00%
2015-12-03	0	31.85	31.80	31.85	31.70	32.15	443,200	14,129,812	31.881	25.56	25.52	25.56	25.44	25.80	552,257	25.586	-0.31%
2015-12-02	0	31.95	31.95	32.05	31.55	32.20	386,600	12,373,237	32.005	25.64	25.64	25.72	25.32	25.84	481,730	25.685	0.47%
2015-12-01	0	31.80	31.80	31.85	31.15	31.80	186,300	5,878,410	31.553	25.52	25.52	25.56	25.00	25.52	232,142	25.322	1.92%
2015-11-30	0	31.20	31.20	31.40	30.55	31.40	230,500	7,176,825	31.136	25.04	25.04	25.20	24.52	25.20	287,219	24.987	1.30%
2015-11-27	0	30.80	30.80	30.90	30.60	32.00	227,000	7,003,185	30.851	24.72	24.72	24.80	24.56	25.68	282,857	24.759	-2.99%
2015-11-26	0	31.75	31.75	31.90	31.55	32.00	226,840	7,209,450	31.782	25.48	25.48	25.60	25.32	25.68	282,658	25.506	-0.47%
2015-11-25	0	31.90	31.85	31.95	30.70	32.00	1,737,400	54,056,080	31.113	25.60	25.56	25.64	24.64	25.68	2,164,917	24.969	3.07%
2015-11-24	0	30.95	30.85	31.00	30.65	31.00	681,599	21,102,234	30.960	24.84	24.76	24.88	24.60	24.88	849,318	24.846	0.32%
2015-11-23	0	30.85	30.80	30.85	30.35	31.00	410,400	12,662,500	30.854	24.76	24.72	24.76	24.36	24.88	511,386	24.761	-0.16%
2015-11-20	0	30.90	30.85	30.90	30.30	30.90	185,000	5,670,145	30.649	24.80	24.76	24.80	24.32	24.80	230,522	24.597	1.48%
2015-11-19	0	30.45	30.40	30.50	29.45	30.50	387,245	11,702,122	30.219	24.44	24.40	24.48	23.63	24.48	482,533	24.251	0.66%
2015-11-18	0	30.25	30.15	30.35	29.85	30.55	339,700	10,287,402	30.284	24.28	24.20	24.36	23.96	24.52	423,289	24.303	-0.66%
2015-11-17	0	30.45	30.40	30.55	29.75	30.60	463,600	13,961,580	30.116	24.44	24.40	24.52	23.88	24.56	577,677	24.168	2.53%
2015-11-16	0	29.70	29.50	29.65	28.60	29.70	314,260	9,218,365	29.334	23.83	23.67	23.79	22.95	23.83	391,589	23.541	2.06%
2015-11-13	0	29.10	29.10	29.20	28.80	30.00	1,198,868	35,208,383	29.368	23.35	23.35	23.43	23.11	24.08	1,493,870	23.569	-4.12%
2015-11-12	0	30.35	30.20	30.40	29.70	30.40	337,600	10,170,910	30.127	24.36	24.24	24.40	23.83	24.40	420,672	24.178	1.17%
2015-11-11	0	30.00	29.90	30.00	29.90	30.15	134,700	4,037,132	29.971	24.08	24.00	24.08	24.00	24.20	167,845	24.053	-0.50%
2015-11-10	0	30.15	29.95	30.20	29.95	30.50	378,600	11,425,600	30.179	24.20	24.04	24.24	24.04	24.48	471,761	24.219	-1.79%
2015-11-09	0	30.70	30.65	30.75	30.10	31.00	216,400	6,646,990	30.716	24.64	24.60	24.68	24.16	24.88	269,649	24.651	0.99%
2015-11-06	0	30.40	30.35	30.50	30.10	31.20	739,700	22,745,100	30.749	24.40	24.36	24.48	24.16	25.04	921,716	24.677	-1.30%
2015-11-05	0	30.80	30.60	30.90	30.00	30.90	731,600	22,316,463	30.504	24.72	24.56	24.80	24.08	24.80	911,623	24.480	1.32%
2015-11-04	0	30.40	30.35	30.50	29.70	30.70	452,402	13,722,674	30.333	24.40	24.36	24.48	23.83	24.64	563,723	24.343	2.36%
2015-11-03	0	29.70	29.70	29.75	29.50	30.40	489,000	14,608,154	29.874	23.83	23.83	23.88	23.67	24.40	609,327	23.974	-0.50%
2015-11-02	0	29.85	29.85	29.90	29.80	30.35	217,700	6,521,970	29.959	23.96	23.96	24.00	23.92	24.36	271,269	24.042	-0.67%
2015-10-30	0	30.05	29.95	30.05	29.70	30.30	117,600	3,533,755	30.049	24.12	24.04	24.12	23.83	24.32	146,538	24.115	0.17%
2015-10-29	0	30.00	29.85	29.95	29.65	30.25	235,700	7,048,965	29.907	24.08	23.96	24.04	23.79	24.28	293,698	24.001	2.39%
2015-10-28	0	29.30	29.25	29.30	29.05	30.40	245,000	7,243,517	29.565	23.51	23.47	23.51	23.31	24.40	305,287	23.727	-2.01%
2015-10-27	0	29.90	29.90	29.95	29.85	30.30	229,300	6,870,740	29.964	24.00	24.00	24.04	23.96	24.32	285,723	24.047	-1.32%
2015-10-26	0	30.30	30.25	30.30	30.00	31.00	150,501	4,574,745	30.397	24.32	24.28	24.32	24.08	24.88	187,534	24.394	-0.98%
2015-10-23	0	30.60	30.55	30.60	30.20	30.95	143,300	4,372,110	30.510	24.56	24.52	24.56	24.24	24.84	178,561	24.485	1.49%
2015-10-22	0	30.15	30.10	30.15	30.05	30.30	244,300	7,361,925	30.135	24.20	24.16	24.20	24.12	24.32	304,414	24.184	-1.63%
2015-10-20	0	30.65	30.65	30.70	30.30	30.90	308,600	9,416,977	30.515	24.60	24.60	24.64	24.32	24.80	384,536	24.489	-0.81%
2015-10-19	0	30.90	30.80	31.00	30.60	31.90	531,200	16,437,877	30.945	24.80	24.72	24.88	24.56	25.60	661,911	24.834	-0.96%
2015-10-16	0	31.20	31.05	31.20	30.80	32.50	496,100	15,544,040	31.332	25.04	24.92	25.04	24.72	26.08	618,174	25.145	0.32%
2015-10-15	0	31.10	30.85	31.10	30.50	31.35	385,400	11,973,777	31.068	24.96	24.76	24.96	24.48	25.16	480,234	24.933	0.81%
2015-10-14	0	30.85	30.75	31.00	30.55	31.30	266,650	8,234,422	30.881	24.76	24.68	24.88	24.52	25.12	332,264	24.783	-1.12%
2015-10-13	0	31.20	31.10	31.30	30.90	31.70	479,600	15,037,112	31.353	25.04	24.96	25.12	24.80	25.44	597,614	25.162	0.32%
2015-10-12	0	31.10	31.00	31.10	30.25	31.75	1,116,300	34,610,747	31.005	24.96	24.88	24.96	24.28	25.48	1,390,985	24.882	3.84%
2015-10-09	0	29.95	29.80	29.95	29.00	30.60	1,174,400	35,203,832	29.976	24.04	23.92	24.04	23.27	24.56	1,463,382	24.056	3.63%
2015-10-08	0	28.90	28.70	28.90	27.65	29.00	604,200	17,270,515	28.584	23.19	23.03	23.19	22.19	23.27	752,874	22.939	1.76%
2015-10-07	0	28.40	28.35	28.40	27.20	28.50	397,400	11,139,205	28.030	22.79	22.75	22.79	21.83	22.87	495,187	22.495	4.03%
2015-10-06	0	27.30	27.50	27.55	27.20	28.20	276,300	7,630,772	27.618	21.91	22.07	22.11	21.83	22.63	344,288	22.164	-0.91%
2015-10-05	0	27.55	27.50	27.55	27.05	27.80	350,941	9,620,837	27.414	22.11	22.07	22.11	21.71	22.31	437,296	22.001	1.85%
2015-10-02	0	27.05	27.05	27.10	26.45	27.20	743,200	19,992,507	26.901	21.71	21.71	21.75	21.23	21.83	926,077	21.588	0.93%
2015-09-30	0	26.80	26.70	26.80	26.15	27.15	1,162,600	30,740,453	26.441	21.51	21.43	21.51	20.99	21.79	1,448,678	21.220	-0.56%
2015-09-29	0	26.95	26.90	26.95	26.40	28.80	1,067,859	28,766,756	26.939	21.63	21.59	21.63	21.19	23.11	1,330,624	21.619	-6.42%
2015-09-25	0	28.80	28.75	28.95	27.95	29.00	326,000	9,285,270	28.482	23.11	23.07	23.23	22.43	23.27	406,218	22.858	3.04%
2015-09-24	0	27.95	27.85	27.95	27.50	29.45	668,800	18,779,825	28.080	22.43	22.35	22.43	22.07	23.63	833,370	22.535	-3.79%
2015-09-23	0	29.05	29.00	29.25	28.60	29.80	400,100	11,574,492	28.929	23.31	23.27	23.47	22.95	23.92	498,552	23.216	-3.17%
2015-09-22	0	30.00	30.00	30.15	29.20	30.05	1,141,900	33,680,245	29.495	24.08	24.08	24.20	23.43	24.12	1,422,884	23.670	1.35%
2015-09-21	0	29.60	29.60	29.70	29.10	30.00	223,100	6,565,165	29.427	23.75	23.75	23.83	23.35	24.08	277,998	23.616	-1.66%
2015-09-18	0	30.10	29.95	30.00	28.65	30.45	1,132,665	33,893,336	29.924	24.16	24.04	24.08	22.99	24.44	1,411,377	24.014	4.15%
2015-09-17	0	28.90	28.85	28.90	28.80	29.80	364,900	10,679,997	29.268	23.19	23.15	23.19	23.11	23.92	454,690	23.489	1.05%
2015-09-16	0	28.60	28.55	28.60	28.20	29.00	428,900	12,275,020	28.620	22.95	22.91	22.95	22.63	23.27	534,438	22.968	0.35%
2015-09-15	0	28.50	28.45	28.50	28.05	29.10	165,500	4,725,140	28.551	22.87	22.83	22.87	22.51	23.35	206,224	22.913	-1.04%
2015-09-14	0	28.80	28.80	28.85	28.60	29.60	313,600	9,091,627	28.991	23.11	23.11	23.15	22.95	23.75	390,767	23.266	0.00%
2015-09-11	0	28.80	28.50	29.00	28.20	29.25	350,200	10,040,005	28.669	23.11	22.87	23.27	22.63	23.47	436,373	23.008	1.05%
2015-09-10	0	28.50	28.40	28.50	28.05	29.00	264,800	7,531,525	28.442	22.87	22.79	22.87	22.51	23.27	329,959	22.826	-2.23%
2015-09-09	0	29.15	29.15	29.20	28.10	29.30	843,500	24,452,380	28.989	23.39	23.39	23.43	22.55	23.51	1,051,058	23.265	4.11%
2015-09-08	0	28.00	28.00	28.25	26.80	28.35	603,900	16,526,700	27.367	22.47	22.47	22.67	21.51	22.75	752,500	21.962	5.46%
2015-09-07	0	26.55	26.50	26.55	26.50	27.40	335,400	8,989,605	26.803	21.31	21.27	21.31	21.27	21.99	417,931	21.510	-0.38%
2015-09-04	0	26.65	26.60	26.65	26.60	27.85	295,300	7,948,455	26.917	21.39	21.35	21.39	21.35	22.35	367,964	21.601	-1.84%
2015-09-02	0	27.15	27.10	27.15	26.40	27.85	775,300	21,003,435	27.091	21.79	21.75	21.79	21.19	22.35	966,076	21.741	0.37%
2015-09-01	0	27.05	26.95	27.00	27.00	28.50	1,372,900	37,302,065	27.170	21.71	21.63	21.67	21.67	22.87	1,710,726	21.805	-4.42%
2015-08-31	0	28.30	28.30	28.35	27.55	30.40	754,000	21,469,415	28.474	22.71	22.71	22.75	22.11	24.40	939,535	22.851	-5.67%
2015-08-28	0	30.00	30.00	30.05	29.95	32.50	1,540,100	47,541,221	30.869	24.08	24.08	24.12	24.04	26.08	1,919,068	24.773	-2.60%
2015-08-27	0	30.80	30.60	30.80	28.25	31.00	1,321,400	39,033,170	29.539	24.72	24.56	24.72	22.67	24.88	1,646,553	23.706	10.59%
2015-08-26	0	27.85	27.80	27.85	26.50	28.00	1,010,400	27,638,130	27.354	22.35	22.31	22.35	21.27	22.47	1,259,026	21.952	5.69%
2015-08-25	0	26.35	26.25	26.35	26.05	28.15	947,590	25,605,753	27.022	21.15	21.07	21.15	20.91	22.59	1,180,761	21.686	-0.19%
2015-08-24	0	26.40	26.40	26.45	26.15	27.80	2,353,000	62,367,965	26.506	21.19	21.19	21.23	20.99	22.31	2,931,997	21.271	-7.53%
2015-08-21	0	28.55	28.60	28.70	28.10	29.00	2,030,900	57,959,762	28.539	22.91	22.95	23.03	22.55	23.27	2,530,638	22.903	-4.19%
2015-08-20	0	29.80	29.80	29.85	29.80	31.05	1,438,500	43,247,660	30.064	23.92	23.92	23.96	23.92	24.92	1,792,468	24.127	-4.49%
2015-08-19	0	31.20	31.20	31.25	31.00	32.65	924,600	28,962,360	31.324	25.04	25.04	25.08	24.88	26.20	1,152,114	25.138	-4.44%
2015-08-18	0	32.65	32.65	32.70	32.30	33.00	1,074,100	35,181,375	32.754	26.20	26.20	26.24	25.92	26.48	1,338,401	26.286	0.15%
2015-08-17	0	32.60	32.55	32.60	32.55	33.60	1,652,600	54,321,725	32.870	26.16	26.12	26.16	26.12	26.96	2,059,251	26.379	-2.83%
2015-08-14	0	33.55	33.50	33.55	33.50	36.00	2,564,300	87,353,330	34.065	26.92	26.88	26.92	26.88	28.89	3,195,291	27.338	-7.96%
2015-08-13	0	36.45	36.45	36.55	36.05	36.80	266,600	9,736,180	36.520	29.25	29.25	29.33	28.93	29.53	332,202	29.308	-0.41%
2015-08-12	0	36.60	36.10	36.50	35.90	37.20	530,600	19,327,145	36.425	29.37	28.97	29.29	28.81	29.85	661,163	29.232	-1.35%
2015-08-11	0	37.10	37.10	37.15	36.20	37.50	739,100	27,258,380	36.881	29.77	29.77	29.81	29.05	30.09	920,968	29.598	1.64%
2015-08-10	0	36.50	36.50	36.65	35.80	37.00	555,600	20,329,385	36.590	29.29	29.29	29.41	28.73	29.69	692,315	29.364	-1.08%
2015-08-07	0	36.90	36.90	37.00	35.10	37.00	1,484,411	54,323,367	36.596	29.61	29.61	29.69	28.17	29.69	1,849,676	29.369	5.13%
2015-08-06	0	35.10	35.05	35.10	34.00	35.20	1,005,200	34,784,745	34.605	28.17	28.13	28.17	27.29	28.25	1,252,547	27.771	3.39%
2015-08-05	0	33.95	34.00	34.10	33.85	34.20	1,797,200	61,107,519	34.002	27.25	27.29	27.37	27.17	27.45	2,239,432	27.287	0.44%
2015-08-04	0	33.80	33.80	34.00	33.55	34.65	603,200	20,454,010	33.909	27.13	27.13	27.29	26.92	27.81	751,628	27.213	-0.59%
2015-08-03	0	34.00	34.00	34.05	33.85	35.00	1,300,701	44,294,059	34.054	27.29	27.29	27.33	27.17	28.09	1,620,761	27.329	-2.86%
2015-07-31	0	35.00	35.00	35.05	34.70	35.25	1,867,500	65,281,422	34.957	28.09	28.09	28.13	27.85	28.29	2,327,031	28.054	0.72%
2015-07-30	0	34.75	34.60	34.80	34.60	35.10	657,300	22,933,080	34.890	27.89	27.77	27.93	27.77	28.17	819,040	28.000	-0.29%
2015-07-29	0	34.85	34.65	34.95	34.40	35.40	1,135,974	39,602,049	34.862	27.97	27.81	28.05	27.61	28.41	1,415,500	27.977	0.00%
2015-07-28	0	34.85	34.75	35.00	34.05	36.70	2,259,500	78,959,105	34.945	27.97	27.89	28.09	27.33	29.45	2,815,489	28.045	-3.99%
2015-07-27	0	36.30	36.20	36.40	36.05	38.00	1,175,500	43,106,247	36.671	29.13	29.05	29.21	28.93	30.50	1,464,752	29.429	-4.47%
2015-07-24	0	38.00	37.95	38.00	37.85	39.50	1,755,700	67,265,610	38.313	30.50	30.46	30.50	30.38	31.70	2,187,721	30.747	-2.94%
2015-07-23	0	39.15	39.15	39.40	39.10	39.90	1,513,100	59,649,165	39.422	31.42	31.42	31.62	31.38	32.02	1,885,425	31.637	-1.39%
2015-07-22	0	39.70	39.60	39.70	39.55	40.30	840,400	33,502,500	39.865	31.86	31.78	31.86	31.74	32.34	1,047,195	31.993	-0.13%
2015-07-21	0	39.75	39.55	39.85	39.40	40.50	1,206,800	48,365,880	40.078	31.90	31.74	31.98	31.62	32.50	1,503,754	32.163	-1.36%
2015-07-20	0	40.30	40.30	40.50	40.05	41.30	973,700	39,584,640	40.654	32.34	32.34	32.50	32.14	33.14	1,213,296	32.626	0.25%
2015-07-17	0	40.20	40.20	40.30	39.10	40.50	447,100	17,985,190	40.226	32.26	32.26	32.34	31.38	32.50	557,117	32.283	1.52%
2015-07-16	0	39.60	39.55	39.60	39.10	39.75	921,900	36,411,010	39.496	31.78	31.74	31.78	31.38	31.90	1,148,750	31.696	-1.00%
2015-07-15	0	40.00	39.95	40.00	39.55	41.50	718,350	29,071,297	40.470	32.10	32.06	32.10	31.74	33.30	895,113	32.478	-3.61%
2015-07-14	0	41.50	41.45	41.50	41.35	41.90	389,399	16,215,913	41.643	33.30	33.26	33.30	33.18	33.63	485,217	33.420	-0.12%
2015-07-13	0	41.55	41.45	41.60	40.85	42.00	1,837,624	75,744,181	41.219	33.34	33.26	33.39	32.78	33.71	2,289,803	33.079	-0.84%
2015-07-10	0	41.90	41.70	42.00	40.45	42.25	2,388,400	100,006,115	41.872	33.63	33.47	33.71	32.46	33.91	2,976,107	33.603	3.97%
2015-07-09	0	40.30	40.25	40.30	38.00	40.65	3,573,800	140,795,832	39.397	32.34	32.30	32.34	30.50	32.62	4,453,196	31.617	5.91%
2015-07-08	0	38.05	38.05	38.20	36.80	41.90	6,852,739	268,546,691	39.188	30.54	30.54	30.66	29.53	33.63	8,538,975	31.450	-10.47%
2015-07-07	0	42.50	42.55	42.60	41.75	42.70	11,563,313	487,333,761	42.145	34.11	34.15	34.19	33.51	34.27	14,408,667	33.822	-0.12%
2015-07-06	0	42.55	41.70	41.75	40.90	43.50	29,058,194	1,231,830,836	42.392	34.15	33.47	33.51	32.82	34.91	36,208,468	34.021	-1.05%
2015-07-03	0	43.00	42.95	43.30	42.95	43.90	5,044,400	218,226,930	43.261	34.51	34.47	34.75	34.47	35.23	6,285,662	34.718	-1.94%
2015-07-02	0	43.85	43.80	43.85	42.95	43.95	7,664,889	332,254,603	43.348	35.19	35.15	35.19	34.47	35.27	9,550,968	34.788	1.15%
2015-06-30	0	43.35	43.15	43.25	43.00	43.45	8,230,600	355,186,762	43.154	34.79	34.63	34.71	34.51	34.87	10,255,882	34.632	0.93%
2015-06-29	0	42.95	42.95	43.00	42.85	43.55	62,651,090	2,697,841,812	43.061	34.47	34.47	34.51	34.39	34.95	78,067,480	34.558

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---