JNBY Design Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03306	2016-10-31			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
2026-01-23	0	19.36	19.32	19.36	18.91	20.42	12,640,000	242,260,415	19.166	19.36	19.32	19.36	18.91	20.42	12,640,000	19.166	-6.20%
2026-01-22	0	20.64	20.56	20.64	20.42	21.12	1,685,500	34,952,974	20.737	20.64	20.56	20.64	20.42	21.12	1,685,500	20.737	1.38%
2026-01-21	0	20.36	20.36	20.38	19.63	20.48	921,000	18,558,016	20.150	20.36	20.36	20.38	19.63	20.48	921,000	20.150	0.69%
2026-01-20	0	20.22	20.14	20.22	19.92	20.38	701,000	14,167,692	20.211	20.22	20.14	20.22	19.92	20.38	701,000	20.211	1.51%
2026-01-19	0	19.92	19.92	19.93	19.74	20.12	599,000	11,946,011	19.943	19.92	19.92	19.93	19.74	20.12	599,000	19.943	-0.40%
2026-01-16	0	20.00	19.96	20.00	19.80	20.36	818,698	16,418,424	20.054	20.00	19.96	20.00	19.80	20.36	818,698	20.054	0.35%
2026-01-15	0	19.93	19.92	19.94	19.65	20.24	582,964	11,656,831	19.996	19.93	19.92	19.94	19.65	20.24	582,964	19.996	0.00%
2026-01-14	0	19.93	19.92	19.93	19.50	19.99	768,500	15,284,190	19.888	19.93	19.92	19.93	19.50	19.99	768,500	19.888	1.74%
2026-01-13	0	19.59	19.52	19.59	19.13	19.82	425,000	8,317,835	19.571	19.59	19.52	19.59	19.13	19.82	425,000	19.571	0.88%
2026-01-12	0	19.42	19.42	19.46	19.15	19.67	569,000	11,019,537	19.366	19.42	19.42	19.46	19.15	19.67	569,000	19.366	-1.42%
2026-01-09	0	19.70	19.69	19.70	19.51	19.97	608,000	12,004,639	19.744	19.70	19.69	19.70	19.51	19.97	608,000	19.744	1.23%
2026-01-08	0	19.46	19.46	19.47	19.30	19.76	744,924	14,494,214	19.457	19.46	19.46	19.47	19.30	19.76	744,924	19.457	-0.71%
2026-01-07	0	19.60	19.56	19.60	19.38	19.79	700,716	13,698,974	19.550	19.60	19.56	19.60	19.38	19.79	700,716	19.550	0.51%
2026-01-06	0	19.50	19.50	19.51	19.17	19.59	649,500	12,593,685	19.390	19.50	19.50	19.51	19.17	19.59	649,500	19.390	0.62%
2026-01-05	0	19.38	19.38	19.39	19.02	19.49	832,500	16,040,252	19.268	19.38	19.38	19.39	19.02	19.49	832,500	19.268	0.41%
2026-01-02	0	19.30	19.27	19.30	19.26	19.59	207,000	3,997,525	19.312	19.30	19.27	19.30	19.26	19.59	207,000	19.312	-0.67%
2025-12-31	0	19.43	19.36	19.43	19.18	19.85	358,500	6,943,517	19.368	19.43	19.36	19.43	19.18	19.85	358,500	19.368	0.15%
2025-12-30	0	19.40	19.30	19.40	19.11	19.59	1,600,500	30,982,692	19.358	19.40	19.30	19.40	19.11	19.59	1,600,500	19.358	1.04%
2025-12-29	0	19.20	19.19	19.20	19.18	19.77	1,664,000	32,235,895	19.373	19.20	19.19	19.20	19.18	19.77	1,664,000	19.373	-2.88%
2025-12-24	0	19.77	19.77	19.81	19.70	20.04	329,500	6,544,648	19.862	19.77	19.77	19.81	19.70	20.04	329,500	19.862	-0.90%
2025-12-23	0	19.95	19.94	19.95	19.73	20.18	521,562	10,374,542	19.891	19.95	19.94	19.95	19.73	20.18	521,562	19.891	-1.04%
2025-12-22	0	20.16	20.06	20.16	19.79	20.30	683,040	13,646,783	19.979	20.16	20.06	20.16	19.79	20.30	683,040	19.979	-0.59%
2025-12-19	0	20.28	20.08	20.28	19.73	20.28	820,500	16,499,461	20.109	20.28	20.08	20.28	19.73	20.28	820,500	20.109	1.30%
2025-12-18	0	20.02	19.90	20.02	19.81	20.10	570,500	11,394,547	19.973	20.02	19.90	20.02	19.81	20.10	570,500	19.973	-0.30%
2025-12-17	0	20.08	20.00	20.08	19.76	20.18	544,100	10,914,762	20.060	20.08	20.00	20.08	19.76	20.18	544,100	20.060	1.31%
2025-12-16	0	19.82	19.70	19.82	19.58	19.99	483,000	9,534,696	19.741	19.82	19.70	19.82	19.58	19.99	483,000	19.741	-0.85%
2025-12-15	0	19.99	19.88	19.99	19.30	20.20	408,500	8,147,803	19.946	19.99	19.88	19.99	19.30	20.20	408,500	19.946	-0.15%
2025-12-12	0	20.02	19.91	20.02	19.50	20.02	557,499	11,090,440	19.893	20.02	19.91	20.02	19.50	20.02	557,499	19.893	2.04%
2025-12-11	0	19.62	19.57	19.63	19.43	19.80	443,500	8,682,857	19.578	19.62	19.57	19.63	19.43	19.80	443,500	19.578	-0.96%
2025-12-10	0	19.81	19.77	19.81	19.40	19.89	837,626	16,457,186	19.647	19.81	19.77	19.81	19.40	19.89	837,626	19.647	0.25%
2025-12-09	0	19.76	19.75	19.76	19.43	20.22	1,333,500	26,255,580	19.689	19.76	19.75	19.76	19.43	20.22	1,333,500	19.689	-3.23%
2025-12-08	0	20.42	20.36	20.42	20.10	20.44	1,075,000	21,800,330	20.279	20.42	20.36	20.42	20.10	20.44	1,075,000	20.279	1.09%
2025-12-05	0	20.20	20.20	20.38	20.20	20.94	1,166,000	23,635,839	20.271	20.20	20.20	20.38	20.20	20.94	1,166,000	20.271	-1.85%
2025-12-04	0	20.58	20.54	20.58	20.38	20.84	915,000	18,785,548	20.531	20.58	20.54	20.58	20.38	20.84	915,000	20.531	-1.72%
2025-12-03	0	20.94	20.70	20.94	20.52	20.94	1,231,000	25,583,624	20.783	20.94	20.70	20.94	20.52	20.94	1,231,000	20.783	0.29%
2025-12-02	0	20.88	20.80	20.88	19.61	20.88	2,449,653	50,469,327	20.603	20.88	20.80	20.88	19.61	20.88	2,449,653	20.603	6.48%
2025-12-01	0	19.61	19.54	19.62	19.40	19.97	590,000	11,554,865	19.585	19.61	19.54	19.62	19.40	19.97	590,000	19.585	-0.71%
2025-11-28	0	19.75	19.73	19.75	19.66	19.84	314,000	6,202,405	19.753	19.75	19.73	19.75	19.66	19.84	314,000	19.753	-0.85%
2025-11-27	0	19.92	19.91	19.92	19.61	20.02	992,500	19,782,770	19.932	19.92	19.91	19.92	19.61	20.02	992,500	19.932	0.56%
2025-11-26	0	19.81	19.75	19.81	19.25	19.82	702,000	13,832,401	19.704	19.81	19.75	19.81	19.25	19.82	702,000	19.704	0.66%
2025-11-25	0	19.68	19.63	19.68	19.29	19.75	782,500	15,360,872	19.631	19.68	19.63	19.68	19.29	19.75	782,500	19.631	0.46%
2025-11-24	0	19.59	19.48	19.59	19.10	19.59	1,018,700	19,822,622	19.459	19.59	19.48	19.59	19.10	19.59	1,018,700	19.459	1.45%
2025-11-21	0	19.31	19.18	19.31	19.01	19.51	1,231,500	23,729,635	19.269	19.31	19.18	19.31	19.01	19.51	1,231,500	19.269	-1.18%
2025-11-20	0	19.54	19.52	19.54	19.17	19.54	1,141,500	22,158,727	19.412	19.54	19.52	19.54	19.17	19.54	1,141,500	19.412	1.93%
2025-11-19	0	19.17	19.13	19.17	18.80	19.37	815,500	15,626,057	19.161	19.17	19.13	19.17	18.80	19.37	815,500	19.161	-1.08%
2025-11-18	0	19.38	19.28	19.38	19.20	19.80	1,037,500	20,128,217	19.401	19.38	19.28	19.38	19.20	19.80	1,037,500	19.401	-1.72%
2025-11-17	0	19.72	19.69	19.72	19.40	19.72	1,053,500	20,655,633	19.607	19.72	19.69	19.72	19.40	19.72	1,053,500	19.607	1.13%
2025-11-14	0	19.50	19.49	19.50	19.40	19.88	1,293,500	25,308,860	19.566	19.50	19.49	19.50	19.40	19.88	1,293,500	19.566	-0.76%
2025-11-13	0	19.65	19.64	19.65	19.35	19.79	1,200,000	23,501,400	19.585	19.65	19.64	19.65	19.35	19.79	1,200,000	19.585	0.31%
2025-11-12	0	19.59	19.48	19.59	18.88	19.59	2,338,500	45,492,837	19.454	19.59	19.48	19.59	18.88	19.59	2,338,500	19.454	2.51%
2025-11-11	0	19.11	19.10	19.11	18.71	19.15	1,027,938	19,470,219	18.941	19.11	19.10	19.11	18.71	19.15	1,027,938	18.941	0.58%
2025-11-10	0	19.00	18.97	19.00	18.41	19.20	1,549,500	29,391,850	18.969	19.00	18.97	19.00	18.41	19.20	1,549,500	18.969	2.32%
2025-11-07	0	18.57	18.52	18.57	18.16	18.68	946,000	17,475,356	18.473	18.57	18.52	18.57	18.16	18.68	946,000	18.473	0.43%
2025-11-06	0	18.49	18.43	18.49	17.86	18.85	2,376,500	43,993,082	18.512	18.49	18.43	18.49	17.86	18.85	2,376,500	18.512	3.53%
2025-11-05	0	17.86	17.85	17.86	17.10	17.87	843,000	14,880,735	17.652	17.86	17.85	17.86	17.10	17.87	843,000	17.652	3.30%
2025-11-04	0	17.29	17.28	17.29	17.15	17.70	928,000	16,092,071	17.341	17.29	17.28	17.29	17.15	17.70	928,000	17.341	-1.43%
2025-11-03	0	17.54	17.54	17.55	17.00	17.71	1,128,000	19,567,692	17.347	17.54	17.54	17.55	17.00	17.71	1,128,000	17.347	2.69%
2025-10-31	0	18.01	18.01	18.03	18.00	18.50	1,607,500	29,139,867	18.127	17.08	17.08	17.10	17.07	17.54	1,695,028	17.191	-1.04%
2025-10-30	0	18.20	18.20	18.21	18.14	18.38	1,164,500	21,195,325	18.201	17.26	17.26	17.27	17.20	17.43	1,227,907	17.261	-0.71%
2025-10-28	0	18.33	18.33	18.35	18.28	18.55	968,310	17,793,412	18.376	17.38	17.38	17.40	17.34	17.59	1,021,034	17.427	-1.13%
2025-10-27	0	18.54	18.54	18.59	18.50	18.67	563,500	10,476,120	18.591	17.58	17.58	17.63	17.54	17.71	594,182	17.631	0.05%
2025-10-24	0	18.53	18.44	18.53	18.32	18.55	622,000	11,488,590	18.470	17.57	17.49	17.57	17.37	17.59	655,868	17.517	0.71%
2025-10-23	0	18.40	18.33	18.40	18.10	18.47	795,040	14,544,596	18.294	17.45	17.38	17.45	17.17	17.52	838,330	17.349	0.16%
2025-10-22	0	18.37	18.33	18.37	17.94	18.43	792,500	14,465,720	18.253	17.42	17.38	17.42	17.01	17.48	835,651	17.311	1.60%
2025-10-21	0	18.08	18.08	18.15	18.02	18.20	597,000	10,805,020	18.099	17.15	17.15	17.21	17.09	17.26	629,506	17.164	0.61%
2025-10-20	0	17.97	17.95	17.97	17.85	18.05	617,500	11,072,337	17.931	17.04	17.02	17.04	16.93	17.12	651,123	17.005	0.11%
2025-10-17	0	17.95	17.90	17.95	17.86	18.24	724,085	13,058,130	18.034	17.02	16.98	17.02	16.94	17.30	763,511	17.103	-1.16%
2025-10-16	0	18.16	18.12	18.16	17.98	18.30	794,500	14,386,489	18.108	17.22	17.18	17.22	17.05	17.36	837,760	17.173	0.33%
2025-10-15	0	18.10	17.98	18.10	17.59	18.11	886,680	15,928,461	17.964	17.17	17.05	17.17	16.68	17.17	934,959	17.037	2.55%
2025-10-14	0	17.65	17.64	17.68	17.58	18.12	1,061,580	18,855,551	17.762	16.74	16.73	16.77	16.67	17.18	1,119,383	16.845	-2.11%
2025-10-13	0	18.03	18.02	18.05	17.69	18.12	966,500	17,245,323	17.843	17.10	17.09	17.12	16.78	17.18	1,019,126	16.922	-0.61%
2025-10-10	0	18.14	18.11	18.14	18.03	18.59	1,612,000	29,567,012	18.342	17.20	17.17	17.20	17.10	17.63	1,699,773	17.395	-1.41%
2025-10-09	0	18.40	18.38	18.40	18.00	18.49	1,123,500	20,632,937	18.365	17.45	17.43	17.45	17.07	17.54	1,184,674	17.417	2.22%
2025-10-08	0	18.00	17.97	18.00	17.88	18.40	599,000	10,787,311	18.009	17.07	17.04	17.07	16.96	17.45	631,615	17.079	-1.59%
2025-10-06	0	18.29	18.29	18.30	18.25	18.40	497,000	9,079,472	18.269	17.35	17.35	17.36	17.31	17.45	524,061	17.325	-0.27%
2025-10-03	0	18.34	18.30	18.34	18.13	18.37	678,000	12,350,462	18.216	17.39	17.36	17.39	17.19	17.42	714,917	17.275	-0.11%
2025-10-02	0	18.36	18.35	18.36	18.20	18.57	864,500	15,790,066	18.265	17.41	17.40	17.41	17.26	17.61	911,572	17.322	0.16%
2025-09-30	0	18.33	18.32	18.33	18.26	18.75	1,543,834	28,322,572	18.346	17.38	17.37	17.38	17.32	17.78	1,627,895	17.398	-1.93%
2025-09-29	0	18.69	18.67	18.69	18.55	18.80	1,241,500	23,134,950	18.635	17.72	17.71	17.72	17.59	17.83	1,309,099	17.672	0.86%
2025-09-26	0	18.53	18.53	18.54	18.30	18.63	1,154,000	21,362,031	18.511	17.57	17.57	17.58	17.36	17.67	1,216,835	17.555	1.26%
2025-09-25	0	18.30	18.30	18.33	18.24	18.60	1,381,500	25,310,224	18.321	17.36	17.36	17.38	17.30	17.64	1,456,722	17.375	-1.61%
2025-09-24	0	18.60	18.53	18.60	18.22	18.61	1,320,000	24,413,623	18.495	17.64	17.57	17.64	17.28	17.65	1,391,874	17.540	1.20%
2025-09-23	0	18.38	18.35	18.38	18.27	18.74	1,730,000	31,746,465	18.351	17.43	17.40	17.43	17.33	17.77	1,824,198	17.403	-1.29%
2025-09-22	0	18.62	18.59	18.62	18.54	19.20	1,792,000	33,496,858	18.692	17.66	17.63	17.66	17.58	18.21	1,889,574	17.727	-3.12%
2025-09-19	0	19.22	19.15	19.22	19.02	19.29	3,556,000	68,275,723	19.200	18.23	18.16	18.23	18.04	18.29	3,749,623	18.209	0.47%
2025-09-18	0	19.13	19.10	19.13	18.89	19.29	1,292,500	24,703,622	19.113	18.14	18.11	18.14	17.91	18.29	1,362,876	18.126	-0.05%
2025-09-17	0	19.14	19.14	19.15	18.92	19.57	3,105,500	59,513,425	19.164	18.15	18.15	18.16	17.94	18.56	3,274,593	18.174	-1.24%
2025-09-16	0	19.38	19.38	19.39	19.27	19.70	1,534,384	29,780,520	19.409	18.38	18.38	18.39	18.27	18.68	1,617,931	18.407	0.47%
2025-09-15	0	19.29	19.28	19.35	19.12	19.55	1,298,000	25,028,695	19.283	18.29	18.28	18.35	18.13	18.54	1,368,676	18.287	-0.41%
2025-09-12	0	19.37	19.35	19.37	19.30	20.00	1,335,151	26,100,188	19.548	18.37	18.35	18.37	18.30	18.97	1,407,850	18.539	-2.47%
2025-09-11	0	19.86	19.80	19.86	19.16	19.98	2,187,500	43,175,691	19.737	18.83	18.78	18.83	18.17	18.95	2,306,609	18.718	2.80%
2025-09-10	0	19.32	19.32	19.34	19.09	19.48	2,666,000	51,427,829	19.290	18.32	18.32	18.34	18.10	18.47	2,811,163	18.294	-0.62%
2025-09-09	0	19.44	19.43	19.44	19.18	20.94	7,712,000	151,903,595	19.697	18.44	18.43	18.44	18.19	19.86	8,131,916	18.680	-12.12%
2025-09-08	0	22.12	22.04	22.12	20.84	22.14	2,371,500	51,672,025	21.789	20.98	20.90	20.98	19.76	21.00	2,500,627	20.664	4.24%
2025-09-05	0	21.22	21.20	21.22	21.22	22.44	6,669,000	146,236,597	21.928	20.12	20.11	20.12	20.12	21.28	7,032,125	20.796	-1.03%
2025-09-04	0	21.44	21.44	21.54	21.04	21.70	2,212,500	47,214,819	21.340	20.33	20.33	20.43	19.95	20.58	2,332,970	20.238	0.28%
2025-09-03	0	21.38	21.36	21.38	21.16	21.88	3,185,701	68,487,981	21.499	20.28	20.26	20.28	20.07	20.75	3,359,161	20.388	1.33%
2025-09-02	0	21.10	21.02	21.10	20.54	21.48	2,687,833	56,636,262	21.071	20.01	19.93	20.01	19.48	20.37	2,834,185	19.983	2.23%
2025-09-01	0	20.64	20.62	20.64	19.92	20.96	2,531,500	52,343,655	20.677	19.57	19.56	19.57	18.89	19.88	2,669,339	19.609	2.48%
2025-08-29	0	20.14	20.04	20.14	19.78	20.32	690,500	13,879,710	20.101	19.10	19.01	19.10	18.76	19.27	728,097	19.063	1.41%
2025-08-28	0	19.86	19.81	19.86	19.45	19.96	588,934	11,612,234	19.717	18.83	18.79	18.83	18.45	18.93	621,001	18.699	-0.25%
2025-08-27	0	19.91	19.78	19.91	19.71	20.24	759,500	15,172,550	19.977	18.88	18.76	18.88	18.69	19.19	800,855	18.945	0.00%
2025-08-26	0	19.91	19.91	19.92	19.22	20.18	1,778,000	35,265,197	19.834	18.88	18.88	18.89	18.23	19.14	1,874,811	18.810	1.48%
2025-08-25	0	19.62	19.58	19.62	18.95	19.90	1,700,500	33,312,985	19.590	18.61	18.57	18.61	17.97	18.87	1,793,092	18.579	3.92%
2025-08-22	0	18.88	18.81	18.88	18.51	18.88	933,000	17,511,222	18.769	17.91	17.84	17.91	17.55	17.91	983,802	17.800	0.85%
2025-08-21	0	18.72	18.70	18.72	18.20	18.74	763,934	14,214,117	18.606	17.75	17.73	17.75	17.26	17.77	805,530	17.646	1.19%
2025-08-20	0	18.50	18.49	18.50	18.22	18.88	692,995	12,790,211	18.456	17.54	17.54	17.54	17.28	17.91	730,728	17.503	0.54%
2025-08-19	0	18.40	18.33	18.40	18.10	18.76	1,307,340	24,005,906	18.362	17.45	17.38	17.45	17.17	17.79	1,378,524	17.414	-0.65%
2025-08-18	0	18.52	18.47	18.54	17.81	18.57	858,500	15,777,870	18.378	17.56	17.52	17.58	16.89	17.61	905,245	17.429	2.83%
2025-08-15	0	18.01	18.01	18.10	17.81	18.08	723,000	12,994,203	17.973	17.08	17.08	17.17	16.89	17.15	762,367	17.045	0.61%
2025-08-14	0	17.90	17.85	17.90	17.84	18.12	501,500	9,013,152	17.972	16.98	16.93	16.98	16.92	17.18	528,806	17.044	0.00%
2025-08-13	0	17.90	17.90	17.91	17.83	18.72	645,000	11,630,855	18.032	16.98	16.98	16.99	16.91	17.75	680,120	17.101	-1.43%
2025-08-12	0	18.16	18.14	18.16	18.01	18.32	519,500	9,431,220	18.154	17.22	17.20	17.22	17.08	17.37	547,787	17.217	0.00%
2025-08-11	0	18.16	18.09	18.16	18.05	18.31	329,000	5,971,207	18.150	17.22	17.16	17.22	17.12	17.36	346,914	17.212	-1.30%
2025-08-08	0	18.40	18.38	18.40	18.37	18.86	272,000	5,037,855	18.522	17.45	17.43	17.45	17.42	17.89	286,810	17.565	-1.39%
2025-08-07	0	18.66	18.61	18.66	18.30	18.75	156,500	2,916,853	18.638	17.70	17.65	17.70	17.36	17.78	165,021	17.676	0.48%
2025-08-06	0	18.57	18.54	18.57	18.34	18.65	486,000	8,997,265	18.513	17.61	17.58	17.61	17.39	17.69	512,463	17.557	-0.48%
2025-08-05	0	18.66	18.66	18.69	18.34	18.77	458,500	8,546,605	18.640	17.70	17.70	17.72	17.39	17.80	483,465	17.678	1.41%
2025-08-04	0	18.40	18.32	18.40	18.01	18.45	435,500	7,965,115	18.290	17.45	17.37	17.45	17.08	17.50	459,213	17.345	1.32%
2025-08-01	0	18.16	18.16	18.20	18.12	18.72	1,695,500	31,003,750	18.286	17.22	17.22	17.26	17.18	17.75	1,787,819	17.342	-2.37%
2025-07-31	0	18.60	18.60	18.64	18.54	19.18	1,011,000	18,979,805	18.773	17.64	17.64	17.68	17.58	18.19	1,066,049	17.804	-2.92%
2025-07-30	0	19.16	19.10	19.16	18.78	19.18	800,500	15,232,270	19.028	18.17	18.11	18.17	17.81	18.19	844,087	18.046	0.10%
2025-07-29	0	19.14	19.06	19.14	18.78	19.14	756,000	14,364,520	19.001	18.15	18.08	18.15	17.81	18.15	797,164	18.020	0.84%
2025-07-28	0	18.98	18.90	18.98	18.72	19.00	652,500	12,286,930	18.831	18.00	17.92	18.00	17.75	18.02	688,028	17.858	0.64%
2025-07-25	0	18.86	18.84	18.86	18.50	19.02	1,068,000	20,122,804	18.842	17.89	17.87	17.89	17.54	18.04	1,126,152	17.869	1.18%
2025-07-24	0	18.64	18.64	18.66	18.46	18.80	577,200	10,755,887	18.635	17.68	17.68	17.70	17.51	17.83	608,628	17.672	0.98%
2025-07-23	0	18.46	18.36	18.46	18.20	18.52	601,500	11,054,310	18.378	17.51	17.41	17.51	17.26	17.56	634,251	17.429	0.76%
2025-07-22	0	18.32	18.32	18.38	18.06	18.50	305,000	5,602,138	18.368	17.37	17.37	17.43	17.13	17.54	321,607	17.419	-0.65%
2025-07-21	0	18.44	18.34	18.44	17.90	18.44	327,317	6,001,709	18.336	17.49	17.39	17.49	16.98	17.49	345,139	17.389	2.10%
2025-07-18	0	18.06	17.98	18.06	17.98	18.58	665,500	12,125,840	18.221	17.13	17.05	17.13	17.05	17.62	701,736	17.280	-1.74%
2025-07-17	0	18.38	18.30	18.38	18.12	18.60	716,676	13,096,636	18.274	17.43	17.36	17.43	17.18	17.64	755,699	17.330	0.55%
2025-07-16	0	18.28	18.24	18.28	18.02	18.52	1,008,302	18,430,679	18.279	17.34	17.30	17.34	17.09	17.56	1,063,204	17.335	0.66%
2025-07-15	0	18.16	18.04	18.16	17.84	18.16	595,000	10,715,582	18.009	17.22	17.11	17.22	16.92	17.22	627,398	17.079	1.00%
2025-07-14	0	17.98	17.88	17.98	17.56	18.00	519,000	9,285,310	17.891	17.05	16.96	17.05	16.65	17.07	547,259	16.967	1.47%
2025-07-11	0	17.72	17.72	17.80	17.64	18.34	642,500	11,483,630	17.873	16.80	16.80	16.88	16.73	17.39	677,484	16.950	-2.10%
2025-07-10	0	18.10	17.98	18.10	17.98	18.36	351,000	6,358,170	18.114	17.17	17.05	17.17	17.05	17.41	370,112	17.179	-0.98%
2025-07-09	0	18.28	18.22	18.28	18.10	18.40	585,500	10,701,250	18.277	17.34	17.28	17.34	17.17	17.45	617,380	17.333	0.11%
2025-07-08	0	18.26	18.20	18.28	18.06	18.68	742,500	13,512,028	18.198	17.32	17.26	17.34	17.13	17.72	782,929	17.258	-0.54%
2025-07-07	0	18.36	18.30	18.36	17.88	18.60	828,500	15,230,560	18.383	17.41	17.36	17.41	16.96	17.64	873,612	17.434	0.00%
2025-07-04	0	18.36	18.32	18.36	18.16	18.62	842,000	15,520,962	18.433	17.41	17.37	17.41	17.22	17.66	887,847	17.482	-0.65%
2025-07-03	0	18.48	18.42	18.48	18.22	18.66	1,940,487	35,797,993	18.448	17.53	17.47	17.53	17.28	17.70	2,046,146	17.495	0.76%
2025-07-02	0	18.34	18.30	18.34	17.08	18.38	3,286,000	59,215,131	18.020	17.39	17.36	17.39	16.20	17.43	3,464,922	17.090	6.01%
2025-06-30	0	17.30	17.24	17.30	17.00	17.34	889,500	15,344,963	17.251	16.41	16.35	16.41	16.12	16.44	937,933	16.360	0.35%
2025-06-27	0	17.24	17.16	17.24	16.76	17.24	809,500	13,858,855	17.120	16.35	16.27	16.35	15.89	16.35	853,577	16.236	0.70%
2025-06-26	0	17.12	17.10	17.12	16.84	17.16	1,114,418	18,943,008	16.998	16.24	16.22	16.24	15.97	16.27	1,175,098	16.120	0.12%
2025-06-25	0	17.10	17.04	17.10	16.78	17.14	777,552	13,210,416	16.990	16.22	16.16	16.22	15.91	16.25	819,889	16.112	0.83%
2025-06-24	0	16.96	16.92	16.96	16.72	17.06	1,557,500	26,317,455	16.897	16.08	16.05	16.08	15.86	16.18	1,642,305	16.025	0.95%
2025-06-23	0	16.80	16.76	16.80	16.22	16.84	1,035,500	17,220,755	16.630	15.93	15.89	15.93	15.38	15.97	1,091,883	15.772	2.19%
2025-06-20	0	16.44	16.44	16.48	16.26	16.80	770,500	12,681,047	16.458	15.59	15.59	15.63	15.42	15.93	812,453	15.608	-0.24%
2025-06-19	0	16.48	16.46	16.48	16.46	16.96	969,500	16,143,120	16.651	15.63	15.61	15.63	15.61	16.08	1,022,289	15.791	-2.60%
2025-06-18	0	16.92	16.92	16.94	16.68	17.06	653,500	11,044,189	16.900	16.05	16.05	16.07	15.82	16.18	689,083	16.027	0.48%
2025-06-17	0	16.84	16.82	16.84	16.44	16.98	1,806,500	30,313,500	16.780	15.97	15.95	15.97	15.59	16.10	1,904,863	15.914	0.60%
2025-06-16	0	16.74	16.72	16.74	16.62	16.88	554,000	9,281,170	16.753	15.88	15.86	15.88	15.76	16.01	584,165	15.888	-0.24%
2025-06-13	0	16.78	16.72	16.78	16.50	16.90	507,000	8,496,355	16.758	15.91	15.86	15.91	15.65	16.03	534,606	15.893	-0.36%
2025-06-12	0	16.84	16.84	16.88	16.72	17.38	1,915,500	32,458,925	16.945	15.97	15.97	16.01	15.86	16.48	2,019,798	16.070	0.48%
2025-06-11	0	16.76	16.76	16.80	16.52	17.00	1,317,000	22,026,932	16.725	15.89	15.89	15.93	15.67	16.12	1,388,710	15.861	-1.41%
2025-06-10	0	17.00	17.00	17.06	16.04	17.10	3,818,500	63,870,905	16.727	16.12	16.12	16.18	15.21	16.22	4,026,416	15.863	6.12%
2025-06-09	0	16.02	16.02	16.06	15.84	16.08	1,719,500	27,499,925	15.993	15.19	15.19	15.23	15.02	15.25	1,813,126	15.167	0.38%
2025-06-06	0	15.96	15.96	15.98	15.88	16.26	1,298,000	20,779,255	16.009	15.14	15.14	15.15	15.06	15.42	1,368,676	15.182	-0.87%
2025-06-05	0	16.10	16.10	16.14	16.06	16.74	1,558,000	25,531,916	16.388	15.27	15.27	15.31	15.23	15.88	1,642,833	15.541	-3.13%
2025-06-04	0	16.62	16.58	16.62	15.34	16.66	5,917,000	95,446,745	16.131	15.76	15.72	15.76	14.55	15.80	6,239,179	15.298	8.06%
2025-06-03	0	15.38	15.34	15.38	15.12	15.38	648,500	9,895,360	15.259	14.59	14.55	14.59	14.34	14.59	683,811	14.471	1.05%
2025-06-02	0	15.22	15.20	15.26	14.86	15.26	374,000	5,632,286	15.060	14.43	14.42	14.47	14.09	14.47	394,364	14.282	0.26%
2025-05-30	0	15.18	15.18	15.22	15.14	15.58	941,000	14,366,237	15.267	14.40	14.40	14.43	14.36	14.78	992,237	14.479	-2.44%
2025-05-29	0	15.56	15.54	15.56	15.10	15.62	1,689,000	25,967,095	15.374	14.76	14.74	14.76	14.32	14.81	1,780,965	14.580	2.77%
2025-05-28	0	15.14	15.10	15.14	14.98	15.22	986,500	14,863,428	15.067	14.36	14.32	14.36	14.21	14.43	1,040,215	14.289	0.93%
2025-05-27	0	15.00	14.98	15.00	14.94	15.28	928,500	13,930,243	15.003	14.23	14.21	14.23	14.17	14.49	979,056	14.228	-0.66%
2025-05-26	0	15.10	15.08	15.14	14.80	15.30	1,216,000	18,393,294	15.126	14.32	14.30	14.36	14.04	14.51	1,282,211	14.345	0.53%
2025-05-23	0	15.02	14.98	15.02	14.92	15.08	346,500	5,200,500	15.009	14.24	14.21	14.24	14.15	14.30	365,367	14.234	0.13%
2025-05-22	0	15.00	14.90	15.00	14.84	15.00	689,585	10,299,438	14.936	14.23	14.13	14.23	14.07	14.23	727,133	14.164	0.81%
2025-05-21	0	14.88	14.84	14.88	14.84	15.10	867,500	12,926,926	14.901	14.11	14.07	14.11	14.07	14.32	914,735	14.132	-0.93%
2025-05-20	0	15.02	15.00	15.02	14.72	15.06	744,000	11,138,870	14.972	14.24	14.23	14.24	13.96	14.28	784,511	14.198	2.18%
2025-05-19	0	14.70	14.70	14.74	14.50	14.98	1,159,408	16,989,190	14.653	13.94	13.94	13.98	13.75	14.21	1,222,537	13.897	-0.54%
2025-05-16	0	14.78	14.76	14.78	14.70	14.88	507,865	7,492,175	14.752	14.02	14.00	14.02	13.94	14.11	535,518	13.991	0.27%
2025-05-15	0	14.74	14.72	14.74	14.70	15.04	441,500	6,568,684	14.878	13.98	13.96	13.98	13.94	14.26	465,540	14.110	-1.86%
2025-05-14	0	15.02	15.00	15.02	14.90	15.08	537,000	8,054,674	14.999	14.24	14.23	14.24	14.13	14.30	566,239	14.225	0.13%
2025-05-13	0	15.00	15.00	15.02	14.82	15.20	1,612,500	24,153,983	14.979	14.23	14.23	14.24	14.05	14.42	1,700,300	14.206	-1.32%
2025-05-12	0	15.20	15.16	15.20	14.74	15.20	1,211,500	18,242,137	15.057	14.42	14.38	14.42	13.98	14.42	1,277,466	14.280	3.26%
2025-05-09	0	14.72	14.70	14.72	14.60	14.84	603,500	8,892,610	14.735	13.96	13.94	13.96	13.85	14.07	636,360	13.974	0.00%
2025-05-08	0	14.72	14.68	14.72	14.68	14.98	521,500	7,699,088	14.763	13.96	13.92	13.96	13.92	14.21	549,895	14.001	-0.67%
2025-05-07	0	14.82	14.78	14.82	14.78	15.08	1,289,500	19,279,200	14.951	14.05	14.02	14.05	14.02	14.30	1,359,713	14.179	0.68%
2025-05-06	0	14.72	14.72	14.74	14.62	14.80	1,158,000	17,041,635	14.716	13.96	13.96	13.98	13.87	14.04	1,221,053	13.957	0.68%
2025-05-02	0	14.62	14.60	14.62	14.54	14.68	357,500	5,220,390	14.602	13.87	13.85	13.87	13.79	13.92	376,966	13.848	0.00%
2025-04-30	0	14.62	14.54	14.62	14.52	14.68	783,368	11,430,546	14.592	13.87	13.79	13.87	13.77	13.92	826,022	13.838	0.55%
2025-04-29	0	14.54	14.50	14.54	14.08	14.54	406,500	5,885,762	14.479	13.79	13.75	13.79	13.35	13.79	428,634	13.731	0.41%
2025-04-28	0	14.48	14.42	14.48	14.30	14.54	320,425	4,630,936	14.452	13.73	13.68	13.73	13.56	13.79	337,872	13.706	0.56%
2025-04-25	0	14.40	14.40	14.44	14.36	14.64	1,263,000	18,333,287	14.516	13.66	13.66	13.69	13.62	13.88	1,331,770	13.766	0.00%
2025-04-24	0	14.40	14.40	14.42	14.16	14.60	1,119,000	16,140,476	14.424	13.66	13.66	13.68	13.43	13.85	1,179,929	13.679	1.27%
2025-04-23	0	14.22	14.20	14.22	14.00	14.24	1,795,723	25,445,028	14.170	13.49	13.47	13.49	13.28	13.50	1,893,499	13.438	1.86%
2025-04-22	0	13.96	13.92	13.96	13.70	14.06	825,000	11,477,270	13.912	13.24	13.20	13.24	12.99	13.33	869,921	13.193	2.20%
2025-04-17	0	13.66	13.64	13.68	13.52	13.80	895,500	12,211,038	13.636	12.95	12.94	12.97	12.82	13.09	944,260	12.932	0.29%
2025-04-16	0	13.62	13.62	13.64	13.62	14.02	723,070	9,946,669	13.756	12.92	12.92	12.94	12.92	13.30	762,441	13.046	-3.68%
2025-04-15	0	14.14	14.06	14.14	14.00	14.20	668,500	9,432,001	14.109	13.41	13.33	13.41	13.28	13.47	704,900	13.381	1.14%
2025-04-14	0	13.98	13.94	13.98	13.80	14.04	798,000	11,132,820	13.951	13.26	13.22	13.26	13.09	13.32	841,451	13.231	2.04%
2025-04-11	0	13.70	13.70	13.74	13.70	14.00	1,479,750	20,466,517	13.831	12.99	12.99	13.03	12.99	13.28	1,560,322	13.117	-0.72%
2025-04-10	0	13.80	13.80	13.86	13.64	13.96	1,686,500	23,260,514	13.792	13.09	13.09	13.14	12.94	13.24	1,778,329	13.080	1.77%
2025-04-09	0	13.56	13.56	13.58	12.98	13.62	2,738,000	36,350,115	13.276	12.86	12.86	12.88	12.31	12.92	2,887,083	12.591	0.44%
2025-04-08	0	13.50	13.50	13.54	13.18	14.14	4,125,597	55,833,852	13.534	12.80	12.80	12.84	12.50	13.41	4,350,234	12.835	-2.17%
2025-04-07	0	13.80	13.78	13.80	13.50	14.26	7,178,391	99,796,848	13.902	13.09	13.07	13.09	12.80	13.52	7,569,252	13.185	-6.12%
2025-04-03	0	14.70	14.62	14.72	14.40	14.78	2,419,000	35,219,319	14.559	13.94	13.87	13.96	13.66	14.02	2,550,714	13.808	-0.81%
2025-04-02	0	14.82	14.78	14.82	14.60	14.84	1,213,942	17,882,634	14.731	14.05	14.02	14.05	13.85	14.07	1,280,041	13.970	0.54%
2025-04-01	0	14.74	14.74	14.76	14.70	14.94	1,472,000	21,753,445	14.778	13.98	13.98	14.00	13.94	14.17	1,552,150	14.015	-0.27%
2025-03-31	0	14.78	14.76	14.78	14.44	14.94	2,149,935	31,546,721	14.673	14.02	14.00	14.02	13.69	14.17	2,266,998	13.916	-0.07%
2025-03-28	0	15.24	15.22	15.24	15.12	15.46	1,469,429	22,367,979	15.222	14.03	14.01	14.03	13.92	14.23	1,596,582	14.010	-0.13%
2025-03-27	0	15.26	15.26	15.28	15.24	15.48	1,166,500	17,855,376	15.307	14.04	14.04	14.06	14.03	14.25	1,267,440	14.088	-0.13%
2025-03-26	0	15.28	15.28	15.30	15.02	15.32	1,832,500	27,926,660	15.240	14.06	14.06	14.08	13.82	14.10	1,991,070	14.026	1.60%
2025-03-25	0	15.04	15.00	15.04	14.80	15.28	2,631,000	39,558,351	15.035	13.84	13.81	13.84	13.62	14.06	2,858,666	13.838	0.00%
2025-03-24	0	15.04	15.04	15.06	14.86	15.24	1,512,000	22,656,655	14.985	13.84	13.84	13.86	13.68	14.03	1,642,837	13.791	0.53%
2025-03-21	0	14.96	14.96	15.00	14.92	15.30	2,303,000	34,590,975	15.020	13.77	13.77	13.81	13.73	14.08	2,502,284	13.824	-2.22%
2025-03-20	0	15.30	15.26	15.30	15.20	15.58	2,141,408	32,738,487	15.288	14.08	14.04	14.08	13.99	14.34	2,326,709	14.071	-0.26%
2025-03-19	0	15.34	15.34	15.36	15.26	15.72	2,042,000	31,700,912	15.524	14.12	14.12	14.14	14.04	14.47	2,218,699	14.288	-3.03%
2025-03-18	0	15.82	15.80	15.82	15.38	15.94	3,437,000	54,252,265	15.785	14.56	14.54	14.56	14.16	14.67	3,734,411	14.528	2.86%
2025-03-17	0	15.38	15.38	15.40	15.30	15.56	2,965,000	45,739,266	15.426	14.16	14.16	14.17	14.08	14.32	3,221,568	14.198	2.53%
2025-03-14	0	15.00	15.00	15.02	14.66	15.12	1,874,464	28,007,453	14.942	13.81	13.81	13.82	13.49	13.92	2,036,666	13.752	0.81%
2025-03-13	0	14.88	14.88	14.90	14.80	15.50	2,060,000	30,817,110	14.960	13.69	13.69	13.71	13.62	14.27	2,238,257	13.768	-2.62%
2025-03-12	0	15.28	15.28	15.30	15.10	15.62	2,377,000	36,529,929	15.368	14.06	14.06	14.08	13.90	14.38	2,582,687	14.144	0.79%
2025-03-11	0	15.16	15.12	15.16	14.60	15.18	2,166,993	32,323,360	14.916	13.95	13.92	13.95	13.44	13.97	2,354,508	13.728	1.74%
2025-03-10	0	14.90	14.90	14.92	14.80	15.22	2,412,000	36,018,600	14.933	13.71	13.71	13.73	13.62	14.01	2,620,716	13.744	-1.59%
2025-03-07	0	15.14	15.14	15.18	14.86	15.30	2,752,553	41,554,662	15.097	13.93	13.93	13.97	13.68	14.08	2,990,738	13.894	1.47%
2025-03-06	0	14.92	14.92	14.96	14.84	15.16	2,414,702	36,190,210	14.987	13.73	13.73	13.77	13.66	13.95	2,623,652	13.794	0.54%
2025-03-05	0	14.84	14.82	14.84	14.66	15.00	3,286,255	48,635,610	14.800	13.66	13.64	13.66	13.49	13.81	3,570,622	13.621	0.27%
2025-03-04	0	14.80	14.78	14.80	14.68	15.00	2,812,500	41,643,208	14.806	13.62	13.60	13.62	13.51	13.81	3,055,872	13.627	-1.33%
2025-03-03	0	15.00	14.98	15.00	14.68	15.32	5,867,355	88,115,148	15.018	13.81	13.79	13.81	13.51	14.10	6,375,071	13.822	2.60%
2025-02-28	0	14.62	14.62	14.64	14.60	15.76	6,646,000	99,692,746	15.000	13.46	13.46	13.47	13.44	14.50	7,221,094	13.806	-6.64%
2025-02-27	0	15.66	15.66	15.68	15.66	16.72	13,353,000	213,077,176	15.957	14.41	14.41	14.43	14.41	15.39	14,508,466	14.686	-11.72%
2025-02-26	0	17.74	17.70	17.74	17.48	17.90	1,027,500	18,207,182	17.720	16.33	16.29	16.33	16.09	16.47	1,116,412	16.309	1.03%
2025-02-25	0	17.56	17.54	17.56	17.48	17.98	1,725,814	30,386,172	17.607	16.16	16.14	16.16	16.09	16.55	1,875,153	16.205	-3.09%
2025-02-24	0	18.12	18.06	18.12	17.28	18.14	3,018,745	53,321,493	17.663	16.68	16.62	16.68	15.90	16.70	3,279,964	16.257	4.02%
2025-02-21	0	17.42	17.36	17.42	17.12	17.68	1,141,000	19,770,468	17.327	16.03	15.98	16.03	15.76	16.27	1,239,733	15.947	0.81%
2025-02-20	0	17.28	17.20	17.28	16.58	17.28	2,036,600	34,685,827	17.031	15.90	15.83	15.90	15.26	15.90	2,212,832	15.675	4.22%
2025-02-19	0	16.58	16.58	16.70	16.40	16.74	1,839,500	30,500,777	16.581	15.26	15.26	15.37	15.09	15.41	1,998,676	15.260	0.00%
2025-02-18	0	16.58	16.56	16.58	16.46	16.80	564,500	9,403,674	16.658	15.26	15.24	15.26	15.15	15.46	613,347	15.332	-0.36%
2025-02-17	0	16.64	16.62	16.64	16.50	16.86	1,317,000	21,901,642	16.630	15.31	15.30	15.31	15.19	15.52	1,430,963	15.306	-0.48%
2025-02-14	0	16.72	16.70	16.72	16.62	16.86	888,540	14,854,724	16.718	15.39	15.37	15.39	15.30	15.52	965,427	15.387	1.70%
2025-02-13	0	16.44	16.42	16.44	16.40	16.84	1,123,332	18,641,178	16.595	15.13	15.11	15.13	15.09	15.50	1,220,536	15.273	-2.26%
2025-02-12	0	16.82	16.82	16.88	16.56	16.98	1,103,000	18,503,024	16.775	15.48	15.48	15.54	15.24	15.63	1,198,445	15.439	0.96%
2025-02-11	0	16.66	16.64	16.76	16.44	17.00	1,188,331	19,744,892	16.616	15.33	15.31	15.43	15.13	15.65	1,291,160	15.292	-2.00%
2025-02-10	0	17.00	16.98	17.00	16.84	17.42	1,058,000	18,007,700	17.021	15.65	15.63	15.65	15.50	16.03	1,149,551	15.665	-0.82%
2025-02-07	0	17.14	17.02	17.14	16.94	17.26	591,251	10,104,344	17.090	15.77	15.66	15.77	15.59	15.89	642,413	15.729	0.35%
2025-02-06	0	17.08	17.06	17.08	16.62	17.18	875,627	14,869,512	16.982	15.72	15.70	15.72	15.30	15.81	951,397	15.629	2.15%
2025-02-05	0	16.72	16.70	16.72	16.58	17.22	1,679,540	28,079,169	16.718	15.39	15.37	15.39	15.26	15.85	1,824,874	15.387	-2.56%
2025-02-04	0	17.16	17.06	17.16	16.82	17.58	2,160,099	36,963,527	17.112	15.79	15.70	15.79	15.48	16.18	2,347,017	15.749	2.14%
2025-02-03	0	16.80	16.74	16.80	16.20	16.88	1,178,598	19,587,366	16.619	15.46	15.41	15.46	14.91	15.54	1,280,585	15.296	1.57%
2025-01-28	0	16.54	16.54	16.62	16.18	17.08	459,513	7,577,324	16.490	15.22	15.22	15.30	14.89	15.72	499,276	15.177	-3.16%
2025-01-27	0	17.08	17.06	17.12	16.92	17.46	1,062,089	18,232,712	17.167	15.72	15.70	15.76	15.57	16.07	1,153,994	15.800	-0.12%
2025-01-24	0	17.10	17.06	17.10	16.94	17.20	730,000	12,485,402	17.103	15.74	15.70	15.74	15.59	15.83	793,169	15.741	0.59%
2025-01-23	0	17.00	16.94	17.00	16.88	17.26	1,246,663	21,225,543	17.026	15.65	15.59	15.65	15.54	15.89	1,354,540	15.670	0.71%
2025-01-22	0	16.88	16.86	16.88	16.84	17.48	937,000	15,935,427	17.007	15.54	15.52	15.54	15.50	16.09	1,018,081	15.652	-1.52%
2025-01-21	0	17.14	17.06	17.14	16.66	17.16	555,163	9,418,580	16.965	15.77	15.70	15.77	15.33	15.79	603,203	15.614	1.78%
2025-01-20	0	16.84	16.74	16.84	16.50	16.96	708,500	11,893,175	16.786	15.50	15.41	15.50	15.19	15.61	769,808	15.450	0.36%
2025-01-17	0	16.78	16.70	16.78	16.60	16.86	919,000	15,383,424	16.739	15.44	15.37	15.44	15.28	15.52	998,523	15.406	0.96%
2025-01-16	0	16.62	16.62	16.64	16.56	16.86	801,000	13,359,997	16.679	15.30	15.30	15.31	15.24	15.52	870,312	15.351	-1.19%
2025-01-15	0	16.82	16.80	16.82	16.68	16.94	909,000	15,254,646	16.782	15.48	15.46	15.48	15.35	15.59	987,658	15.445	-0.12%
2025-01-14	0	16.84	16.72	16.84	16.52	16.88	1,368,790	22,790,361	16.650	15.50	15.39	15.50	15.20	15.54	1,487,235	15.324	2.06%
2025-01-13	0	16.50	16.48	16.50	16.30	16.68	1,009,000	16,620,522	16.472	15.19	15.17	15.19	15.00	15.35	1,096,311	15.160	-1.08%
2025-01-10	0	16.68	16.66	16.68	16.50	17.14	1,015,500	16,915,095	16.657	15.35	15.33	15.35	15.19	15.77	1,103,374	15.330	-0.83%
2025-01-09	0	16.82	16.78	16.82	16.36	16.98	1,354,000	22,646,080	16.725	15.48	15.44	15.48	15.06	15.63	1,471,165	15.393	-0.36%
2025-01-08	0	16.88	16.86	16.88	16.74	17.30	2,071,889	35,090,916	16.937	15.54	15.52	15.54	15.41	15.92	2,251,174	15.588	-2.88%
2025-01-07	0	17.38	17.34	17.38	17.22	17.68	1,287,500	22,391,413	17.391	16.00	15.96	16.00	15.85	16.27	1,398,910	16.006	-0.23%
2025-01-06	0	17.42	17.42	17.44	17.40	17.68	1,173,612	20,586,224	17.541	16.03	16.03	16.05	16.01	16.27	1,275,167	16.144	-0.57%
2025-01-03	0	17.52	17.52	17.54	17.42	17.90	1,563,000	27,591,144	17.653	16.12	16.12	16.14	16.03	16.47	1,698,250	16.247	-0.79%
2025-01-02	0	17.66	17.56	17.66	17.38	17.90	1,736,500	30,677,845	17.666	16.25	16.16	16.25	16.00	16.47	1,886,763	16.260	0.68%
2024-12-31	0	17.54	17.52	17.56	17.14	17.70	860,000	15,126,885	17.589	16.14	16.12	16.16	15.77	16.29	934,418	16.189	0.46%
2024-12-30	0	17.46	17.40	17.46	17.16	17.60	1,262,500	21,940,976	17.379	16.07	16.01	16.07	15.79	16.20	1,371,747	15.995	1.63%
2024-12-27	0	17.18	17.12	17.18	16.58	17.38	2,331,000	39,814,415	17.080	15.81	15.76	15.81	15.26	16.00	2,532,707	15.720	3.74%
2024-12-24	0	16.56	16.56	16.60	16.14	16.68	604,500	9,980,080	16.510	15.24	15.24	15.28	14.85	15.35	656,809	15.195	-0.36%
2024-12-23	0	16.62	16.58	16.62	16.44	16.84	1,552,500	25,800,614	16.619	15.30	15.26	15.30	15.13	15.50	1,686,841	15.295	-0.12%
2024-12-20	0	16.64	16.62	16.64	16.42	16.96	1,379,919	23,081,264	16.727	15.31	15.30	15.31	15.11	15.61	1,499,327	15.394	-0.95%
2024-12-19	0	16.80	16.80	16.82	15.90	16.90	2,939,200	48,820,107	16.610	15.46	15.46	15.48	14.63	15.55	3,193,536	15.287	3.32%
2024-12-18	0	16.26	16.16	16.26	15.88	16.46	1,831,300	29,672,541	16.203	14.97	14.87	14.97	14.62	15.15	1,989,767	14.913	0.99%
2024-12-17	0	16.10	16.08	16.10	15.58	16.18	1,009,992	16,154,614	15.995	14.82	14.80	14.82	14.34	14.89	1,097,389	14.721	2.94%
2024-12-16	0	15.64	15.64	15.66	15.46	16.06	2,324,000	36,452,748	15.685	14.39	14.39	14.41	14.23	14.78	2,525,101	14.436	-2.62%
2024-12-13	0	16.06	16.06	16.08	16.00	16.32	1,535,200	24,755,963	16.126	14.78	14.78	14.80	14.73	15.02	1,668,044	14.841	-0.86%
2024-12-12	0	16.20	16.20	16.24	15.62	16.36	3,340,500	53,902,267	16.136	14.91	14.91	14.95	14.38	15.06	3,629,561	14.851	1.89%
2024-12-11	0	15.90	15.88	15.90	15.08	15.98	3,018,500	47,478,270	15.729	14.63	14.62	14.63	13.88	14.71	3,279,698	14.476	5.86%
2024-12-10	0	15.02	15.02	15.04	14.96	15.56	1,242,742	18,872,191	15.186	13.82	13.82	13.84	13.77	14.32	1,350,279	13.977	0.00%
2024-12-09	0	15.02	15.00	15.02	14.78	15.14	671,000	10,040,024	14.963	13.82	13.81	13.82	13.60	13.93	729,063	13.771	1.08%
2024-12-06	0	14.86	14.80	14.86	14.64	14.94	528,908	7,822,643	14.790	13.68	13.62	13.68	13.47	13.75	574,676	13.612	0.68%
2024-12-05	0	14.76	14.72	14.78	14.54	14.84	1,570,500	23,057,231	14.681	13.58	13.55	13.60	13.38	13.66	1,706,399	13.512	1.37%
2024-12-04	0	14.56	14.54	14.56	14.54	15.28	1,052,500	15,426,983	14.657	13.40	13.38	13.40	13.38	14.06	1,143,575	13.490	-1.62%
2024-12-03	0	14.80	14.76	14.80	14.58	15.00	1,387,500	20,474,617	14.756	13.62	13.58	13.62	13.42	13.81	1,507,564	13.581	1.79%
2024-12-02	0	14.54	14.54	14.60	14.38	14.72	1,024,500	14,883,137	14.527	13.38	13.38	13.44	13.23	13.55	1,113,152	13.370	-0.82%
2024-11-29	0	14.66	14.64	14.66	14.62	14.96	360,000	5,288,590	14.691	13.49	13.47	13.49	13.46	13.77	391,152	13.521	0.14%
2024-11-28	0	14.64	14.62	14.64	14.64	15.14	474,500	7,012,779	14.779	13.47	13.46	13.47	13.47	13.93	515,560	13.602	-2.79%
2024-11-27	0	15.06	15.00	15.06	14.78	15.10	980,500	14,640,160	14.931	13.86	13.81	13.86	13.60	13.90	1,065,345	13.742	0.40%
2024-11-26	0	15.00	15.00	15.02	14.62	15.16	1,307,500	19,586,111	14.980	13.81	13.81	13.82	13.46	13.95	1,420,641	13.787	2.46%
2024-11-25	0	14.64	14.62	14.64	14.44	15.12	1,970,000	29,126,498	14.785	13.47	13.46	13.47	13.29	13.92	2,140,469	13.608	2.23%
2024-11-22	0	14.32	14.32	14.38	14.28	14.78	879,000	12,815,705	14.580	13.18	13.18	13.23	13.14	13.60	955,062	13.419	-2.32%
2024-11-21	0	14.66	14.62	14.66	14.20	14.90	1,555,000	22,786,420	14.654	13.49	13.46	13.49	13.07	13.71	1,689,558	13.487	2.37%
2024-11-20	0	14.32	14.32	14.40	14.06	14.60	1,769,000	25,515,050	14.423	13.18	13.18	13.25	12.94	13.44	1,922,076	13.275	0.56%
2024-11-19	0	14.24	14.24	14.26	13.86	14.54	1,738,000	24,831,968	14.288	13.11	13.11	13.12	12.76	13.38	1,888,393	13.150	4.09%
2024-11-18	0	13.68	13.68	13.72	13.68	13.92	692,000	9,513,830	13.748	12.59	12.59	12.63	12.59	12.81	751,880	12.653	-0.73%
2024-11-15	0	13.78	13.76	13.78	13.70	14.12	951,000	13,183,499	13.863	12.68	12.66	12.68	12.61	13.00	1,033,292	12.759	-0.72%
2024-11-14	0	13.88	13.86	13.88	13.68	14.08	1,125,000	15,688,050	13.945	12.77	12.76	12.77	12.59	12.96	1,222,349	12.834	1.02%
2024-11-13	0	13.74	13.74	13.76	13.22	14.06	1,226,500	16,557,004	13.499	12.65	12.65	12.66	12.17	12.94	1,332,632	12.424	1.78%
2024-11-12	0	13.50	13.40	13.50	13.30	13.88	1,221,600	16,472,097	13.484	12.42	12.33	12.42	12.24	12.77	1,327,308	12.410	-0.74%
2024-11-11	0	13.60	13.58	13.60	13.42	13.70	793,000	10,763,090	13.573	12.52	12.50	12.52	12.35	12.61	861,620	12.492	-1.73%
2024-11-08	0	13.84	13.82	13.86	13.72	14.28	1,223,700	17,048,408	13.932	12.74	12.72	12.76	12.63	13.14	1,329,590	12.822	-1.00%
2024-11-07	0	13.98	13.96	14.02	13.84	14.10	2,387,890	33,311,570	13.950	12.87	12.85	12.90	12.74	12.98	2,594,520	12.839	-0.29%
2024-11-06	0	14.02	14.00	14.02	13.88	15.12	2,521,500	35,909,345	14.241	12.90	12.89	12.90	12.77	13.92	2,739,691	13.107	-5.53%
2024-11-05	0	14.84	14.80	14.84	14.66	15.30	1,046,000	15,520,471	14.838	13.66	13.62	13.66	13.49	14.08	1,136,513	13.656	-0.13%
2024-11-04	0	14.86	14.86	14.96	14.60	14.94	1,103,000	16,324,495	14.800	13.68	13.68	13.77	13.44	13.75	1,198,445	13.621	0.27%
2024-11-01	0	14.82	14.80	14.82	14.76	15.08	776,200	11,578,459	14.917	13.64	13.62	13.64	13.58	13.88	843,366	13.729	-0.40%
2024-10-31	0	14.88	14.88	14.94	14.66	15.04	737,000	10,968,175	14.882	13.69	13.69	13.75	13.49	13.84	800,774	13.697	0.40%
2024-10-30	0	14.82	14.80	14.82	14.66	15.20	1,174,000	17,392,554	14.815	13.64	13.62	13.64	13.49	13.99	1,275,589	13.635	-2.37%
2024-10-29	0	15.18	15.16	15.20	15.04	15.50	874,000	13,272,261	15.186	13.97	13.95	13.99	13.84	14.27	949,629	13.976	-1.17%
2024-10-28	0	15.36	15.36	15.44	15.02	15.66	1,072,500	16,507,870	15.392	14.14	14.14	14.21	13.82	14.41	1,165,306	14.166	-1.41%
2024-10-25	0	16.44	16.42	16.46	16.10	16.48	1,143,000	18,647,662	16.315	14.34	14.32	14.36	14.04	14.37	1,310,458	14.230	0.86%
2024-10-24	0	16.30	16.30	16.32	16.12	16.50	663,500	10,804,025	16.283	14.22	14.22	14.23	14.06	14.39	760,708	14.203	-1.45%
2024-10-23	0	16.54	16.48	16.54	16.30	16.78	2,322,000	38,358,294	16.520	14.43	14.37	14.43	14.22	14.64	2,662,191	14.409	0.85%
2024-10-22	0	16.40	16.38	16.40	16.30	16.66	917,550	15,104,243	16.461	14.30	14.29	14.30	14.22	14.53	1,051,978	14.358	-0.24%
2024-10-21	0	16.44	16.42	16.44	16.34	16.90	1,309,500	21,768,556	16.624	14.34	14.32	14.34	14.25	14.74	1,501,352	14.499	-0.72%
2024-10-18	0	16.56	16.54	16.58	15.90	16.62	676,500	11,080,740	16.380	14.44	14.43	14.46	13.87	14.50	775,613	14.286	3.50%
2024-10-17	0	16.00	16.00	16.02	15.84	16.42	870,245	13,996,692	16.084	13.96	13.96	13.97	13.82	14.32	997,743	14.028	0.50%
2024-10-16	0	15.92	15.90	15.92	15.40	16.36	4,535,745	72,424,049	15.967	13.89	13.87	13.89	13.43	14.27	5,200,267	13.927	0.89%
2024-10-15	0	15.78	15.74	15.80	15.56	16.80	1,462,500	23,254,038	15.900	13.76	13.73	13.78	13.57	14.65	1,676,768	13.868	-2.95%
2024-10-14	0	16.26	16.24	16.26	16.12	16.66	1,509,800	24,613,141	16.302	14.18	14.16	14.18	14.06	14.53	1,730,997	14.219	-2.40%
2024-10-10	0	16.66	16.64	16.68	16.30	16.96	2,295,964	38,173,844	16.626	14.53	14.51	14.55	14.22	14.79	2,632,341	14.502	2.71%
2024-10-09	0	16.22	16.20	16.22	15.68	16.90	3,203,468	52,003,628	16.234	14.15	14.13	14.15	13.68	14.74	3,672,801	14.159	2.27%
2024-10-08	0	15.86	15.86	15.98	15.86	18.20	4,392,500	74,217,824	16.896	13.83	13.83	13.94	13.83	15.87	5,036,035	14.737	-10.70%
2024-10-07	0	17.76	17.66	17.76	16.44	17.80	3,739,000	63,920,418	17.096	15.49	15.40	15.49	14.34	15.53	4,286,793	14.911	8.29%
2024-10-04	0	16.40	16.36	16.40	15.60	16.42	1,853,500	29,754,925	16.053	14.30	14.27	14.30	13.61	14.32	2,125,052	14.002	3.40%
2024-10-03	0	15.86	15.80	15.86	15.34	16.48	2,346,500	36,974,432	15.757	13.83	13.78	13.83	13.38	14.37	2,690,280	13.744	-3.17%
2024-10-02	0	16.38	16.38	16.40	16.02	16.80	4,164,500	68,171,714	16.370	14.29	14.29	14.30	13.97	14.65	4,774,632	14.278	1.36%
2024-09-30	0	16.16	16.14	16.16	15.80	16.60	4,976,000	80,932,721	16.265	14.09	14.08	14.09	13.78	14.48	5,705,023	14.186	4.66%
2024-09-27	0	15.44	15.44	15.46	15.10	15.66	4,213,000	64,858,628	15.395	13.47	13.47	13.48	13.17	13.66	4,830,237	13.428	1.71%
2024-09-26	0	15.18	15.18	15.26	14.46	15.30	2,020,000	30,328,509	15.014	13.24	13.24	13.31	12.61	13.34	2,315,946	13.096	5.71%
2024-09-25	0	14.36	14.36	14.42	14.34	14.98	1,748,500	25,601,833	14.642	12.52	12.52	12.58	12.51	13.07	2,004,669	12.771	-0.83%
2024-09-24	0	14.48	14.46	14.50	14.04	14.58	1,374,504	19,786,747	14.396	12.63	12.61	12.65	12.25	12.72	1,575,880	12.556	3.13%
2024-09-23	0	14.04	14.04	14.10	13.74	14.54	2,031,504	28,905,959	14.229	12.25	12.25	12.30	11.98	12.68	2,329,135	12.411	1.59%
2024-09-20	0	13.82	13.82	13.88	13.64	14.06	1,945,100	26,877,571	13.818	12.05	12.05	12.11	11.90	12.26	2,230,072	12.052	-0.14%
2024-09-19	0	13.84	13.82	13.84	13.80	14.16	861,986	12,003,740	13.926	12.07	12.05	12.07	12.04	12.35	988,274	12.146	-1.56%
2024-09-17	0	14.06	13.98	14.06	13.84	14.08	173,000	2,423,680	14.010	12.26	12.19	12.26	12.07	12.28	198,346	12.219	1.44%
2024-09-16	0	13.86	13.86	13.94	13.84	14.32	617,000	8,689,369	14.083	12.09	12.09	12.16	12.07	12.49	707,395	12.284	-2.26%
2024-09-13	0	14.18	14.16	14.24	13.70	14.30	1,200,000	16,889,036	14.074	12.37	12.35	12.42	11.95	12.47	1,375,809	12.276	3.05%
2024-09-12	0	13.76	13.72	13.76	13.74	14.06	884,500	12,299,467	13.906	12.00	11.97	12.00	11.98	12.26	1,014,086	12.129	-1.29%
2024-09-11	0	13.94	13.92	13.94	13.62	14.18	1,601,000	22,345,370	13.957	12.16	12.14	12.16	11.88	12.37	1,835,559	12.174	0.58%
2024-09-10	0	13.86	13.86	13.94	13.70	14.46	1,939,000	27,053,960	13.953	12.09	12.09	12.16	11.95	12.61	2,223,079	12.170	-1.84%
2024-09-09	0	14.12	14.12	14.14	13.66	14.32	3,026,057	42,336,036	13.990	12.32	12.32	12.33	11.91	12.49	3,469,398	12.203	3.52%
2024-09-05	0	13.64	13.58	13.64	12.90	13.66	851,000	11,389,851	13.384	11.90	11.84	11.90	11.25	11.91	975,678	11.674	5.74%
2024-09-04	0	12.90	12.88	13.00	12.82	13.42	597,500	7,823,110	13.093	11.25	11.23	11.34	11.18	11.71	685,038	11.420	-1.53%
2024-09-03	0	13.10	13.08	13.16	12.96	13.22	561,493	7,334,454	13.062	11.43	11.41	11.48	11.30	11.53	643,756	11.393	-0.91%
2024-09-02	0	13.22	13.20	13.22	13.06	13.44	432,200	5,702,149	13.193	11.53	11.51	11.53	11.39	11.72	495,521	11.507	-1.64%
2024-08-30	0	13.44	13.36	13.44	13.00	13.50	364,500	4,857,680	13.327	11.72	11.65	11.72	11.34	11.77	417,902	11.624	2.91%
2024-08-29	0	13.06	13.04	13.06	12.54	13.08	213,000	2,738,940	12.859	11.39	11.37	11.39	10.94	11.41	244,206	11.216	1.08%
2024-08-28	0	12.92	12.92	12.94	12.86	13.32	471,000	6,152,925	13.064	11.27	11.27	11.29	11.22	11.62	540,005	11.394	-3.00%
2024-08-27	0	13.32	13.24	13.32	13.16	13.90	338,500	4,512,460	13.331	11.62	11.55	11.62	11.48	12.12	388,093	11.627	-2.63%
2024-08-26	0	13.68	13.66	13.68	13.46	13.90	525,500	7,196,930	13.695	11.93	11.91	11.93	11.74	12.12	602,490	11.945	1.63%
2024-08-23	0	13.46	13.46	13.50	13.36	13.60	421,000	5,677,898	13.487	11.74	11.74	11.77	11.65	11.86	482,680	11.763	0.90%
2024-08-22	0	13.34	13.34	13.38	12.96	13.44	369,500	4,911,546	13.292	11.64	11.64	11.67	11.30	11.72	423,635	11.594	0.15%
2024-08-21	0	13.32	13.30	13.32	13.02	13.40	226,000	2,991,138	13.235	11.62	11.60	11.62	11.36	11.69	259,111	11.544	1.83%
2024-08-20	0	13.08	13.02	13.08	12.88	13.50	170,000	2,212,468	13.015	11.41	11.36	11.41	11.23	11.77	194,906	11.351	-0.91%
2024-08-19	0	13.20	13.14	13.20	12.90	13.42	562,000	7,400,350	13.168	11.51	11.46	11.51	11.25	11.71	644,337	11.485	2.64%
2024-08-16	0	12.86	12.86	12.88	12.72	13.04	412,000	5,322,361	12.918	11.22	11.22	11.23	11.09	11.37	472,361	11.268	-0.16%
2024-08-15	0	12.88	12.84	12.88	12.60	13.10	350,000	4,528,068	12.937	11.23	11.20	11.23	10.99	11.43	401,278	11.284	0.62%
2024-08-14	0	12.80	12.78	12.80	12.66	13.02	266,000	3,402,080	12.790	11.16	11.15	11.16	11.04	11.36	304,971	11.155	-1.08%
2024-08-13	0	12.94	12.88	12.96	12.68	13.12	241,000	3,097,413	12.852	11.29	11.23	11.30	11.06	11.44	276,308	11.210	1.73%
2024-08-12	0	12.72	12.72	12.80	12.68	12.98	217,500	2,782,290	12.792	11.09	11.09	11.16	11.06	11.32	249,365	11.157	0.79%
2024-08-09	0	12.62	12.60	12.64	12.26	12.74	279,000	3,518,494	12.611	11.01	10.99	11.02	10.69	11.11	319,876	11.000	2.10%
2024-08-08	0	12.36	12.32	12.36	12.00	12.50	360,500	4,458,405	12.367	10.78	10.75	10.78	10.47	10.90	413,316	10.787	0.98%
2024-08-07	0	12.24	12.10	12.24	11.94	12.48	485,000	5,881,118	12.126	10.68	10.55	10.68	10.41	10.89	556,056	10.576	3.03%
2024-08-06	0	11.88	11.78	11.88	11.72	12.10	433,500	5,127,143	11.827	10.36	10.27	10.36	10.22	10.55	497,011	10.316	-0.83%
2024-08-05	0	11.98	11.88	12.00	11.82	12.38	570,000	6,853,293	12.023	10.45	10.36	10.47	10.31	10.80	653,509	10.487	-2.28%
2024-08-02	0	12.26	12.26	12.32	12.26	12.48	840,000	10,417,349	12.402	10.69	10.69	10.75	10.69	10.89	963,067	10.817	-3.01%
2024-08-01	0	12.64	12.50	12.64	12.48	13.20	346,000	4,354,460	12.585	11.02	10.90	11.02	10.89	11.51	396,692	10.977	-0.94%
2024-07-31	0	12.76	12.68	12.76	12.44	12.84	234,000	2,966,600	12.678	11.13	11.06	11.13	10.85	11.20	268,283	11.058	2.24%
2024-07-30	0	12.48	12.48	12.52	12.46	12.82	518,000	6,514,905	12.577	10.89	10.89	10.92	10.87	11.18	593,891	10.970	-2.95%
2024-07-29	0	12.86	12.82	12.88	12.78	13.18	526,500	6,867,859	13.044	11.22	11.18	11.23	11.15	11.50	603,636	11.377	0.47%
2024-07-26	0	12.80	12.74	12.80	12.52	12.84	407,000	5,186,448	12.743	11.16	11.11	11.16	10.92	11.20	466,629	11.115	2.07%
2024-07-25	0	12.54	12.50	12.56	12.18	12.88	588,500	7,331,779	12.458	10.94	10.90	10.96	10.62	11.23	674,720	10.866	-2.34%
2024-07-24	0	12.84	12.80	12.84	12.58	12.92	573,500	7,277,565	12.690	11.20	11.16	11.20	10.97	11.27	657,522	11.068	-0.16%
2024-07-23	0	12.86	12.84	12.92	12.84	13.14	721,750	9,351,768	12.957	11.22	11.20	11.27	11.20	11.46	827,492	11.301	-0.77%
2024-07-22	0	12.96	12.94	13.02	12.82	13.38	746,000	9,663,209	12.953	11.30	11.29	11.36	11.18	11.67	855,295	11.298	-0.61%
2024-07-19	0	13.04	12.92	13.04	12.84	13.66	2,046,500	27,024,709	13.205	11.37	11.27	11.37	11.20	11.91	2,346,328	11.518	-2.10%
2024-07-18	0	13.32	13.32	13.36	13.06	13.46	1,700,815	22,467,064	13.210	11.62	11.62	11.65	11.39	11.74	1,949,998	11.522	-0.60%
2024-07-17	0	13.40	13.40	13.46	12.96	13.54	1,290,500	17,081,425	13.236	11.69	11.69	11.74	11.30	11.81	1,479,568	11.545	-1.18%
2024-07-16	0	13.56	13.50	13.56	13.50	13.98	835,000	11,357,586	13.602	11.83	11.77	11.83	11.77	12.19	957,334	11.864	-1.88%
2024-07-15	0	13.82	13.82	13.84	13.80	14.22	636,200	8,845,278	13.903	12.05	12.05	12.07	12.04	12.40	729,408	12.127	-2.68%
2024-07-12	0	14.20	14.08	14.20	13.94	14.54	766,500	10,813,670	14.108	12.39	12.28	12.39	12.16	12.68	878,798	12.305	0.57%
2024-07-11	0	14.12	14.10	14.12	13.72	14.28	886,000	12,427,467	14.026	12.32	12.30	12.32	11.97	12.46	1,015,806	12.234	-0.70%
2024-07-10	0	14.22	14.12	14.22	14.02	14.48	494,000	7,004,195	14.179	12.40	12.32	12.40	12.23	12.63	566,375	12.367	0.28%
2024-07-09	0	14.18	14.14	14.18	13.92	14.56	1,601,000	22,656,670	14.152	12.37	12.33	12.37	12.14	12.70	1,835,559	12.343	-3.54%
2024-07-08	0	14.70	14.62	14.70	14.56	15.10	1,222,500	17,963,365	14.694	12.82	12.75	12.82	12.70	13.17	1,401,606	12.816	-3.03%
2024-07-05	0	15.16	15.08	15.16	15.02	15.30	271,000	4,092,009	15.100	13.22	13.15	13.22	13.10	13.34	310,704	13.170	-0.92%
2024-07-04	0	15.30	15.20	15.32	15.10	15.50	401,000	6,156,520	15.353	13.34	13.26	13.36	13.17	13.52	459,750	13.391	1.32%
2024-07-03	0	15.10	15.10	15.20	14.98	15.50	834,500	12,654,180	15.164	13.17	13.17	13.26	13.07	13.52	956,761	13.226	-1.56%
2024-07-02	0	15.34	15.32	15.34	15.18	15.60	1,155,100	17,793,491	15.404	13.38	13.36	13.38	13.24	13.61	1,324,331	13.436	0.79%
2024-06-28	0	15.22	15.20	15.22	14.90	15.34	291,000	4,423,287	15.200	13.28	13.26	13.28	13.00	13.38	333,634	13.258	-0.78%
2024-06-27	0	15.34	15.28	15.34	15.04	15.50	354,500	5,423,440	15.299	13.38	13.33	13.38	13.12	13.52	406,437	13.344	0.66%
2024-06-26	0	15.24	15.14	15.24	14.82	15.62	1,280,000	19,363,740	15.128	13.29	13.21	13.29	12.93	13.62	1,467,530	13.195	-0.26%
2024-06-25	0	15.28	15.28	15.36	15.28	15.76	647,396	10,049,169	15.522	13.33	13.33	13.40	13.33	13.75	742,245	13.539	-1.29%
2024-06-24	0	15.48	15.34	15.48	15.12	15.68	506,750	7,785,430	15.363	13.50	13.38	13.50	13.19	13.68	580,993	13.400	-0.26%
2024-06-21	0	15.52	15.50	15.52	15.44	16.34	1,369,500	21,648,237	15.807	13.54	13.52	13.54	13.47	14.25	1,570,142	13.787	-3.12%
2024-06-20	0	16.02	16.02	16.04	15.88	16.28	378,500	6,083,564	16.073	13.97	13.97	13.99	13.85	14.20	433,953	14.019	-1.11%
2024-06-19	0	16.20	16.14	16.20	15.64	16.30	1,421,500	22,843,480	16.070	14.13	14.08	14.13	13.64	14.22	1,629,761	14.016	3.98%
2024-06-18	0	15.58	15.54	15.58	15.10	15.58	465,500	7,167,100	15.397	13.59	13.55	13.59	13.17	13.59	533,699	13.429	0.91%
2024-06-17	0	15.44	15.44	15.46	15.26	15.82	1,591,500	24,617,618	15.468	13.47	13.47	13.48	13.31	13.80	1,824,667	13.492	1.31%
2024-06-14	0	15.24	15.22	15.24	14.68	15.26	681,250	10,257,160	15.056	13.29	13.28	13.29	12.80	13.31	781,058	13.132	0.79%
2024-06-13	0	15.12	15.12	15.16	14.80	15.28	1,023,498	15,472,860	15.118	13.19	13.19	13.22	12.91	13.33	1,173,448	13.186	0.93%
2024-06-12	0	14.98	14.84	14.98	14.80	15.24	710,000	10,601,048	14.931	13.07	12.94	13.07	12.91	13.29	814,021	13.023	0.00%
2024-06-11	0	14.98	14.84	14.98	14.66	15.46	1,059,000	15,821,234	14.940	13.07	12.94	13.07	12.79	13.48	1,214,152	13.031	-3.10%
2024-06-07	0	15.46	15.44	15.46	14.78	15.76	3,568,000	54,709,930	15.334	13.48	13.47	13.48	12.89	13.75	4,090,740	13.374	4.46%
2024-06-06	0	14.80	14.70	14.80	14.52	14.84	162,500	2,397,320	14.753	12.91	12.82	12.91	12.66	12.94	186,308	12.868	0.27%
2024-06-05	0	14.76	14.72	14.76	14.56	14.88	491,500	7,227,599	14.705	12.87	12.84	12.87	12.70	12.98	563,509	12.826	0.68%
2024-06-04	0	14.66	14.60	14.66	14.44	14.88	356,500	5,215,066	14.629	12.79	12.73	12.79	12.59	12.98	408,730	12.759	-0.41%
2024-06-03	0	14.72	14.70	14.72	14.40	15.08	991,500	14,782,765	14.909	12.84	12.82	12.84	12.56	13.15	1,136,762	13.004	0.82%
2024-05-31	0	14.60	14.58	14.60	14.40	14.74	1,249,000	18,224,510	14.591	12.73	12.72	12.73	12.56	12.86	1,431,988	12.727	1.11%
2024-05-30	0	14.44	14.40	14.44	14.06	14.44	554,000	7,942,482	14.337	12.59	12.56	12.59	12.26	12.59	635,165	12.505	1.69%
2024-05-29	0	14.20	14.12	14.20	14.02	14.28	268,500	3,800,240	14.154	12.39	12.32	12.39	12.23	12.46	307,837	12.345	0.00%
2024-05-28	0	14.20	14.12	14.20	13.96	14.34	267,950	3,791,636	14.151	12.39	12.32	12.39	12.18	12.51	307,207	12.342	-0.98%
2024-05-27	0	14.34	14.28	14.34	14.00	14.42	389,000	5,537,327	14.235	12.51	12.46	12.51	12.21	12.58	445,992	12.416	1.41%
2024-05-24	0	14.14	14.08	14.14	13.96	14.60	756,000	10,709,150	14.166	12.33	12.28	12.33	12.18	12.73	866,760	12.355	-3.94%
2024-05-23	0	14.72	14.66	14.72	14.52	14.88	743,500	10,953,099	14.732	12.84	12.79	12.84	12.66	12.98	852,429	12.849	-0.41%
2024-05-22	0	14.78	14.68	14.80	14.38	14.86	671,615	9,811,072	14.608	12.89	12.80	12.91	12.54	12.96	770,012	12.741	2.64%
2024-05-21	0	14.40	14.32	14.40	14.30	14.78	532,335	7,690,990	14.448	12.56	12.49	12.56	12.47	12.89	610,326	12.601	-0.69%
2024-05-20	0	14.50	14.44	14.50	14.40	14.84	550,500	8,035,860	14.597	12.65	12.59	12.65	12.56	12.94	631,153	12.732	-0.28%
2024-05-17	0	14.54	14.48	14.54	14.20	14.96	476,000	6,958,533	14.619	12.68	12.63	12.68	12.39	13.05	545,738	12.751	-2.42%
2024-05-16	0	14.90	14.86	14.90	14.62	15.00	760,070	11,267,503	14.824	13.00	12.96	13.00	12.75	13.08	871,426	12.930	0.68%
2024-05-14	0	14.80	14.80	14.86	14.48	15.00	508,500	7,494,400	14.738	12.91	12.91	12.96	12.63	13.08	582,999	12.855	-1.07%
2024-05-13	0	14.96	14.86	14.96	14.58	14.96	529,300	7,867,858	14.865	13.05	12.96	13.05	12.72	13.05	606,847	12.965	2.47%
2024-05-10	0	14.60	14.52	14.60	14.12	14.98	759,000	10,988,430	14.478	12.73	12.66	12.73	12.32	13.07	870,199	12.627	-1.22%
2024-05-09	0	14.78	14.78	14.90	14.48	15.10	1,270,210	18,855,025	14.844	12.89	12.89	13.00	12.63	13.17	1,456,306	12.947	2.35%
2024-05-08	0	14.44	14.34	14.46	14.30	14.76	411,199	5,954,931	14.482	12.59	12.51	12.61	12.47	12.87	471,443	12.631	-0.41%
2024-05-07	0	14.50	14.44	14.50	14.38	14.66	211,000	3,063,480	14.519	12.65	12.59	12.65	12.54	12.79	241,913	12.664	0.14%
2024-05-06	0	14.48	14.30	14.48	14.32	14.76	714,620	10,351,229	14.485	12.63	12.47	12.63	12.49	12.87	819,317	12.634	0.00%
2024-05-03	0	14.48	14.42	14.48	13.90	14.48	1,125,000	15,914,656	14.146	12.63	12.58	12.63	12.12	12.63	1,289,821	12.339	3.87%
2024-05-02	0	13.94	13.94	13.98	13.80	14.30	567,300	7,920,827	13.962	12.16	12.16	12.19	12.04	12.47	650,414	12.178	-2.52%
2024-04-30	0	14.30	14.24	14.30	13.62	14.48	1,204,000	17,066,105	14.175	12.47	12.42	12.47	11.88	12.63	1,380,395	12.363	4.38%
2024-04-29	0	13.70	13.60	13.70	13.40	13.70	357,070	4,847,420	13.576	11.95	11.86	11.95	11.69	11.95	409,384	11.841	-0.15%
2024-04-26	0	13.72	13.60	13.72	13.30	13.72	514,500	7,001,591	13.609	11.97	11.86	11.97	11.60	11.97	589,878	11.870	0.44%
2024-04-25	0	13.66	13.66	13.74	13.64	14.14	507,000	6,991,970	13.791	11.91	11.91	11.98	11.90	12.33	581,279	12.029	-3.39%
2024-04-24	0	14.14	14.06	14.14	13.80	14.30	622,500	8,756,373	14.066	12.33	12.26	12.33	12.04	12.47	713,701	12.269	2.61%
2024-04-23	0	13.78	13.74	13.78	13.42	13.86	612,500	8,410,670	13.732	12.02	11.98	12.02	11.71	12.09	702,236	11.977	2.53%
2024-04-22	0	13.44	13.44	13.54	13.02	13.60	1,018,000	13,505,985	13.267	11.72	11.72	11.81	11.36	11.86	1,167,145	11.572	0.00%
2024-04-19	0	13.44	13.36	13.44	13.30	13.76	929,500	12,486,030	13.433	11.72	11.65	11.72	11.60	12.00	1,065,679	11.717	-2.33%
2024-04-18	0	13.76	13.72	13.76	13.72	14.02	579,000	8,014,830	13.843	12.00	11.97	12.00	11.97	12.23	663,828	12.074	-1.71%
2024-04-17	0	14.00	13.98	14.00	13.80	14.34	578,500	8,095,884	13.995	12.21	12.19	12.21	12.04	12.51	663,255	12.206	-2.23%
2024-04-16	0	14.32	14.20	14.34	14.20	14.66	624,000	8,947,061	14.338	12.49	12.39	12.51	12.39	12.79	715,421	12.506	-1.24%
2024-04-15	0	14.50	14.46	14.50	14.40	14.80	795,500	11,546,291	14.515	12.65	12.61	12.65	12.56	12.91	912,047	12.660	-2.03%
2024-04-12	0	14.80	14.74	14.80	14.52	14.98	448,000	6,625,835	14.790	12.91	12.86	12.91	12.66	13.07	513,635	12.900	0.95%
2024-04-11	0	14.66	14.66	14.68	14.54	14.90	353,500	5,191,175	14.685	12.79	12.79	12.80	12.68	13.00	405,290	12.809	-1.08%
2024-04-10	0	14.82	14.76	14.84	14.44	14.96	1,102,000	16,250,617	14.746	12.93	12.87	12.94	12.59	13.05	1,263,452	12.862	2.21%
2024-04-09	0	14.50	14.40	14.50	13.86	14.52	2,075,800	29,740,904	14.327	12.65	12.56	12.65	12.09	12.66	2,379,921	12.497	3.79%
2024-04-08	0	14.82	14.82	14.84	14.64	14.94	1,162,000	17,162,397	14.770	12.18	12.18	12.20	12.04	12.28	1,413,302	12.143	-1.07%
2024-04-05	0	14.98	14.98	15.00	14.76	15.18	1,153,500	17,329,329	15.023	12.32	12.32	12.33	12.14	12.48	1,402,964	12.352	1.49%
2024-04-03	0	14.76	14.70	14.76	14.60	14.82	351,500	5,178,421	14.732	12.14	12.09	12.14	12.00	12.18	427,518	12.113	-0.14%
2024-04-02	0	14.78	14.68	14.78	14.54	14.84	900,000	13,209,233	14.677	12.15	12.07	12.15	11.95	12.20	1,094,640	12.067	0.54%
2024-03-28	0	14.70	14.70	14.72	14.70	15.04	510,965	7,579,338	14.833	12.09	12.09	12.10	12.09	12.37	621,470	12.196	-2.13%
2024-03-27	0	15.02	14.90	15.02	14.70	15.14	853,000	12,793,410	14.998	12.35	12.25	12.35	12.09	12.45	1,037,475	12.331	0.00%
2024-03-26	0	15.02	15.00	15.08	14.62	15.10	700,500	10,516,110	15.012	12.35	12.33	12.40	12.02	12.42	851,995	12.343	2.60%
2024-03-25	0	14.64	14.64	14.78	14.60	14.90	194,000	2,861,860	14.752	12.04	12.04	12.15	12.00	12.25	235,956	12.129	-1.08%
2024-03-22	0	14.80	14.80	14.82	14.30	14.94	1,038,000	15,096,734	14.544	12.17	12.17	12.18	11.76	12.28	1,262,485	11.958	-0.94%
2024-03-21	0	14.94	14.88	14.94	14.82	15.18	1,583,500	23,832,950	15.051	12.28	12.23	12.28	12.18	12.48	1,925,958	12.375	0.00%
2024-03-20	0	14.94	14.88	14.94	14.70	14.98	997,500	14,825,660	14.863	12.28	12.23	12.28	12.09	12.32	1,213,226	12.220	3.03%
2024-03-19	0	14.50	14.40	14.52	14.28	14.70	412,000	5,982,374	14.520	11.92	11.84	11.94	11.74	12.09	501,102	11.938	-0.96%
2024-03-18	0	14.64	14.50	14.64	14.28	14.98	574,500	8,325,140	14.491	12.04	11.92	12.04	11.74	12.32	698,745	11.914	-0.54%
2024-03-15	0	14.72	14.64	14.72	14.56	14.98	786,000	11,606,092	14.766	12.10	12.04	12.10	11.97	12.32	955,986	12.140	-1.21%
2024-03-14	0	14.90	14.86	14.90	14.64	15.02	920,500	13,604,500	14.779	12.25	12.22	12.25	12.04	12.35	1,119,573	12.152	0.00%
2024-03-13	0	14.90	14.82	14.90	14.40	15.18	2,017,228	29,873,225	14.809	12.25	12.18	12.25	11.84	12.48	2,453,487	12.176	2.76%
2024-03-12	0	14.50	14.36	14.50	14.20	14.50	1,007,250	14,544,970	14.440	11.92	11.81	11.92	11.68	11.92	1,225,085	11.873	0.97%
2024-03-11	0	14.36	14.30	14.36	14.26	14.62	1,105,500	15,878,479	14.363	11.81	11.76	11.81	11.72	12.02	1,344,583	11.809	0.14%
2024-03-08	0	14.34	14.32	14.34	14.20	14.54	800,500	11,494,225	14.359	11.79	11.77	11.79	11.68	11.95	973,621	11.806	-0.14%
2024-03-07	0	14.36	14.34	14.36	14.30	14.68	353,000	5,078,622	14.387	11.81	11.79	11.81	11.76	12.07	429,342	11.829	-1.64%
2024-03-06	0	14.60	14.52	14.60	14.30	14.68	1,017,500	14,746,742	14.493	12.00	11.94	12.00	11.76	12.07	1,237,551	11.916	0.83%
2024-03-05	0	14.48	14.48	14.50	14.16	14.72	1,259,000	18,273,730	14.514	11.91	11.91	11.92	11.64	12.10	1,531,280	11.934	-0.41%
2024-03-04	0	14.54	14.48	14.54	14.30	14.64	1,886,570	27,280,891	14.461	11.95	11.91	11.95	11.76	12.04	2,294,572	11.889	0.00%
2024-03-01	0	14.54	14.48	14.54	14.38	15.20	1,626,000	23,924,514	14.714	11.95	11.91	11.95	11.82	12.50	1,977,650	12.097	-2.94%
2024-02-29	0	14.98	14.84	14.98	14.74	15.50	3,514,200	52,874,687	15.046	12.32	12.20	12.32	12.12	12.74	4,274,204	12.371	-2.09%
2024-02-28	0	15.30	15.30	15.34	13.88	15.44	11,296,465	165,744,978	14.672	12.58	12.58	12.61	11.41	12.69	13,739,514	12.063	26.66%
2024-02-27	0	12.08	12.08	12.18	11.78	12.18	888,000	10,673,954	12.020	9.932	9.932	10.01	9.685	10.01	1,080,045	9.8829	2.55%
2024-02-26	0	11.78	11.78	11.90	11.68	11.90	506,000	5,978,110	11.814	9.685	9.685	9.784	9.603	9.784	615,431	9.7137	0.00%
2024-02-23	0	11.78	11.78	11.80	11.50	11.86	568,000	6,634,925	11.681	9.685	9.685	9.702	9.455	9.751	690,839	9.6041	-0.17%
2024-02-22	0	11.80	11.78	11.80	11.28	11.80	748,500	8,663,852	11.575	9.702	9.685	9.702	9.274	9.702	910,376	9.5168	4.06%
2024-02-21	0	11.34	11.24	11.34	11.00	11.40	632,344	7,127,467	11.272	9.324	9.241	9.324	9.044	9.373	769,099	9.2673	2.35%
2024-02-20	0	11.08	11.02	11.08	10.96	11.12	475,000	5,248,390	11.049	9.110	9.061	9.110	9.011	9.143	577,727	9.0846	0.54%
2024-02-19	0	11.02	11.02	11.04	10.74	11.16	439,500	4,855,888	11.049	9.061	9.061	9.077	8.830	9.176	534,549	9.0841	2.04%
2024-02-16	0	10.80	10.76	10.80	10.50	10.80	438,000	4,642,176	10.599	8.880	8.847	8.880	8.633	8.880	532,725	8.7140	3.05%
2024-02-15	0	10.48	10.32	10.48	10.32	10.50	144,500	1,504,990	10.415	8.617	8.485	8.617	8.485	8.633	175,751	8.5632	-0.76%
2024-02-14	0	10.56	10.46	10.56	10.24	10.56	232,000	2,423,200	10.445	8.682	8.600	8.682	8.419	8.682	282,174	8.5876	-0.38%
2024-02-09	0	10.60	10.48	10.60	10.40	10.66	82,000	858,640	10.471	8.715	8.617	8.715	8.551	8.765	99,734	8.6093	0.76%
2024-02-08	0	10.52	10.48	10.52	10.44	10.60	429,500	4,508,287	10.497	8.649	8.617	8.649	8.584	8.715	522,387	8.6302	0.38%
2024-02-07	0	10.48	10.42	10.50	10.34	10.60	256,243	2,677,757	10.450	8.617	8.567	8.633	8.501	8.715	311,660	8.5919	-0.57%
2024-02-06	0	10.54	10.50	10.54	10.38	10.64	205,500	2,166,160	10.541	8.666	8.633	8.666	8.534	8.748	249,943	8.6666	1.74%
2024-02-05	0	10.36	10.26	10.36	10.24	10.44	202,000	2,087,260	10.333	8.518	8.436	8.518	8.419	8.584	245,686	8.4956	-0.38%
2024-02-02	0	10.40	10.34	10.40	10.24	10.80	712,000	7,481,670	10.508	8.551	8.501	8.551	8.419	8.880	865,982	8.6395	1.56%
2024-02-01	0	10.24	10.20	10.24	9.800	10.28	521,500	5,307,525	10.177	8.419	8.386	8.419	8.057	8.452	634,283	8.3678	2.40%
2024-01-31	0	10.00	9.990	10.00	9.810	10.02	240,000	2,387,295	9.9471	8.222	8.214	8.222	8.066	8.238	291,904	8.1784	1.42%
2024-01-30	0	9.860	9.830	9.860	9.670	10.16	755,000	7,440,152	9.8545	8.107	8.082	8.107	7.951	8.353	918,281	8.1023	-3.33%
2024-01-29	0	10.20	10.16	10.20	10.02	10.34	438,000	4,460,970	10.185	8.386	8.353	8.386	8.238	8.501	532,725	8.3739	0.00%
2024-01-26	0	10.20	10.20	10.22	10.12	10.32	327,500	3,343,980	10.211	8.386	8.386	8.403	8.321	8.485	398,327	8.3951	0.00%
2024-01-25	0	10.20	10.18	10.20	9.970	10.30	701,081	7,145,304	10.192	8.386	8.370	8.386	8.197	8.469	852,701	8.3796	1.39%
2024-01-24	0	10.06	9.910	10.06	9.610	10.06	454,500	4,451,690	9.7947	8.271	8.148	8.271	7.901	8.271	552,793	8.0531	4.03%
2024-01-23	0	9.670	9.670	9.690	9.670	10.02	738,801	7,254,472	9.8193	7.951	7.951	7.967	7.951	8.238	898,579	8.0733	-2.32%
2024-01-22	0	9.900	9.900	9.950	9.900	10.18	1,140,000	11,427,108	10.024	8.140	8.140	8.181	8.140	8.370	1,386,544	8.2414	-1.98%
2024-01-19	0	10.10	10.10	10.16	10.06	10.26	779,000	7,902,030	10.144	8.304	8.304	8.353	8.271	8.436	947,472	8.3401	-0.59%
2024-01-18	0	10.16	10.12	10.16	10.02	10.26	337,500	3,424,298	10.146	8.353	8.321	8.353	8.238	8.436	410,490	8.3420	0.20%
2024-01-17	0	10.14	10.12	10.14	10.04	10.44	863,500	8,731,084	10.111	8.337	8.321	8.337	8.255	8.584	1,050,246	8.3134	-1.74%
2024-01-16	0	10.32	10.24	10.32	10.16	10.56	632,500	6,551,644	10.358	8.485	8.419	8.485	8.353	8.682	769,289	8.5165	-1.71%
2024-01-15	0	10.50	10.50	10.52	10.16	10.58	357,300	3,716,390	10.401	8.633	8.633	8.649	8.353	8.699	434,572	8.5518	1.94%
2024-01-12	0	10.30	10.18	10.30	9.900	10.32	1,463,500	14,845,969	10.144	8.469	8.370	8.469	8.140	8.485	1,780,006	8.3404	4.04%
2024-01-11	0	9.900	9.900	9.920	9.900	10.12	461,500	4,610,045	9.9893	8.140	8.140	8.156	8.140	8.321	561,307	8.2131	-2.17%
2024-01-10	0	10.12	10.10	10.12	9.960	10.18	571,000	5,768,270	10.102	8.321	8.304	8.321	8.189	8.370	694,488	8.3058	0.80%
2024-01-09	0	10.04	10.04	10.06	9.940	10.32	503,000	5,077,824	10.095	8.255	8.255	8.271	8.173	8.485	611,782	8.3001	-0.99%
2024-01-08	0	10.14	10.14	10.18	10.04	10.28	335,000	3,395,330	10.135	8.337	8.337	8.370	8.255	8.452	407,449	8.3331	-3.43%
2024-01-05	0	10.50	10.40	10.50	10.32	10.56	789,373	8,231,327	10.428	8.633	8.551	8.633	8.485	8.682	960,088	8.5735	-0.38%
2024-01-04	0	10.54	10.52	10.54	10.02	10.56	929,500	9,687,925	10.423	8.666	8.649	8.666	8.238	8.682	1,130,520	8.5694	4.98%
2024-01-03	0	10.04	10.04	10.12	10.02	10.22	318,000	3,214,170	10.107	8.255	8.255	8.321	8.238	8.403	386,773	8.3102	-1.18%
2024-01-02	0	10.16	10.16	10.24	10.14	10.64	202,000	2,086,000	10.327	8.353	8.353	8.419	8.337	8.748	245,686	8.4905	-3.24%
2023-12-29	0	10.50	10.48	10.50	10.32	10.50	763,000	7,968,040	10.443	8.633	8.617	8.633	8.485	8.633	928,011	8.5861	0.96%
2023-12-28	0	10.40	10.32	10.40	10.18	10.44	567,500	5,877,640	10.357	8.551	8.485	8.551	8.370	8.584	690,231	8.5155	2.16%
2023-12-27	0	10.18	10.18	10.20	9.770	10.18	528,450	5,299,196	10.028	8.370	8.370	8.386	8.033	8.370	642,736	8.2447	4.20%
2023-12-22	0	9.770	9.770	9.900	9.770	10.00	340,500	3,364,960	9.8824	8.033	8.033	8.140	8.033	8.222	414,139	8.1252	-2.50%
2023-12-21	0	10.02	9.940	10.02	9.810	10.06	312,000	3,109,215	9.9654	8.238	8.173	8.238	8.066	8.271	379,475	8.1935	1.52%
2023-12-20	0	9.870	9.770	9.870	9.750	9.990	452,000	4,458,668	9.8643	8.115	8.033	8.115	8.016	8.214	549,753	8.1103	0.41%
2023-12-19	0	9.830	9.800	9.830	9.680	9.900	127,000	1,243,957	9.7949	8.082	8.057	8.082	7.959	8.140	154,466	8.0533	1.24%
2023-12-18	0	9.710	9.690	9.750	9.670	9.900	248,000	2,413,117	9.7303	7.983	7.967	8.016	7.951	8.140	301,634	8.0001	-0.10%
2023-12-15	0	9.720	9.710	9.720	9.700	10.00	731,000	7,205,944	9.8577	7.992	7.983	7.992	7.975	8.222	889,091	8.1048	0.83%
2023-12-14	0	9.640	9.630	9.640	9.500	9.750	212,500	2,046,305	9.6297	7.926	7.918	7.926	7.811	8.016	258,457	7.9174	1.58%
2023-12-13	0	9.490	9.400	9.490	9.320	9.620	195,500	1,847,262	9.4489	7.803	7.729	7.803	7.663	7.909	237,780	7.7688	0.64%
2023-12-12	0	9.430	9.430	9.440	9.210	9.530	317,000	2,970,387	9.3703	7.753	7.753	7.761	7.572	7.835	385,557	7.7042	1.40%
2023-12-11	0	9.300	9.300	9.330	9.190	9.410	191,000	1,772,195	9.2785	7.646	7.646	7.671	7.556	7.737	232,307	7.6287	-1.80%
2023-12-08	0	9.470	9.380	9.470	9.160	9.570	490,500	4,576,030	9.3293	7.786	7.712	7.786	7.531	7.868	596,579	7.6705	-0.11%
2023-12-07	0	9.480	9.370	9.480	9.380	9.580	387,500	3,679,852	9.4964	7.794	7.704	7.794	7.712	7.877	471,303	7.8078	-0.42%
2023-12-06	0	9.520	9.510	9.630	9.500	9.690	1,512,000	14,523,461	9.6055	7.827	7.819	7.918	7.811	7.967	1,838,995	7.8975	-0.63%
2023-12-05	0	9.580	9.580	9.680	9.530	9.820	504,000	4,869,900	9.6625	7.877	7.877	7.959	7.835	8.074	612,998	7.9444	-1.64%
2023-12-04	0	9.740	9.740	9.810	9.380	9.820	588,000	5,667,919	9.6393	8.008	8.008	8.066	7.712	8.074	715,165	7.9253	1.78%
2023-12-01	0	9.570	9.560	9.590	9.520	9.770	288,500	2,766,927	9.5907	7.868	7.860	7.885	7.827	8.033	350,893	7.8854	0.00%
2023-11-30	0	9.570	9.570	9.690	9.570	9.870	725,000	6,981,500	9.6297	7.868	7.868	7.967	7.868	8.115	881,793	7.9174	-3.04%
2023-11-29	0	9.870	9.800	9.890	9.810	10.00	298,000	2,957,095	9.9231	8.115	8.057	8.131	8.066	8.222	362,447	8.1587	-1.30%
2023-11-28	0	10.00	9.960	10.00	9.960	10.18	1,107,500	11,118,007	10.039	8.222	8.189	8.222	8.189	8.370	1,347,015	8.2538	-0.60%
2023-11-27	0	10.06	9.950	10.06	9.840	10.06	464,500	4,641,392	9.9922	8.271	8.181	8.271	8.090	8.271	564,956	8.2155	1.11%
2023-11-24	0	9.950	9.890	9.950	9.710	9.960	219,500	2,155,650	9.8207	8.181	8.131	8.181	7.983	8.189	266,971	8.0745	1.12%
2023-11-23	0	9.840	9.840	9.890	9.780	9.900	197,500	1,939,522	9.8204	8.090	8.090	8.131	8.041	8.140	240,213	8.0742	-0.40%
2023-11-22	0	9.880	9.840	9.890	9.790	9.920	139,000	1,370,862	9.8623	8.123	8.090	8.131	8.049	8.156	169,061	8.1087	-0.20%
2023-11-21	0	9.900	9.780	9.900	9.800	9.970	227,500	2,254,085	9.9081	8.140	8.041	8.140	8.057	8.197	276,701	8.1463	0.00%
2023-11-20	0	9.900	9.840	9.900	9.780	9.980	135,500	1,339,644	9.8867	8.140	8.090	8.140	8.041	8.205	164,804	8.1287	0.92%
2023-11-17	0	9.810	9.800	9.810	9.800	10.16	143,000	1,409,768	9.8585	8.066	8.057	8.066	8.057	8.353	173,926	8.1056	-2.10%
2023-11-16	0	10.02	9.960	10.04	9.820	10.08	385,000	3,847,243	9.9928	8.238	8.189	8.255	8.074	8.288	468,263	8.2160	-1.57%
2023-11-15	0	10.18	10.10	10.18	9.880	10.20	198,500	2,001,055	10.081	8.370	8.304	8.370	8.123	8.386	241,429	8.2884	1.19%
2023-11-14	0	10.06	10.00	10.06	9.920	10.06	88,500	886,340	10.015	8.271	8.222	8.271	8.156	8.271	107,640	8.2343	0.60%
2023-11-13	0	10.00	9.980	10.00	9.710	10.06	420,500	4,183,565	9.9490	8.222	8.205	8.222	7.983	8.271	511,440	8.1800	2.88%
2023-11-10	0	9.720	9.720	9.790	9.710	10.06	180,000	1,764,465	9.8026	7.992	7.992	8.049	7.983	8.271	218,928	8.0596	-4.33%
2023-11-09	0	10.16	10.00	10.16	9.870	10.18	114,500	1,153,971	10.078	8.353	8.222	8.353	8.115	8.370	139,263	8.2863	2.21%
2023-11-08	0	9.940	9.870	9.940	9.770	10.08	209,000	2,061,055	9.8615	8.173	8.115	8.173	8.033	8.288	254,200	8.1080	-1.39%
2023-11-07	0	10.08	9.970	10.08	9.940	10.22	156,000	1,568,058	10.052	8.288	8.197	8.288	8.173	8.403	189,738	8.2644	-1.18%
2023-11-06	0	10.20	10.12	10.20	10.00	10.26	122,500	1,240,750	10.129	8.386	8.321	8.386	8.222	8.436	148,993	8.3276	0.20%
2023-11-03	0	10.18	10.10	10.18	9.920	10.22	233,500	2,356,315	10.091	8.370	8.304	8.370	8.156	8.403	283,998	8.2969	2.41%
2023-11-02	0	9.940	9.910	9.980	9.800	10.30	418,500	4,198,780	10.033	8.173	8.148	8.205	8.057	8.469	509,008	8.2490	2.05%
2023-11-01	0	9.740	9.700	9.740	9.520	9.780	227,000	2,195,975	9.6739	8.008	7.975	8.008	7.827	8.041	276,093	7.9538	2.31%
2023-10-31	0	9.520	9.520	9.560	9.480	9.840	323,000	3,087,705	9.5595	7.827	7.827	7.860	7.794	8.090	392,854	7.8597	-3.25%
2023-10-30	0	9.840	9.630	9.840	9.560	9.840	491,500	4,780,527	9.7264	8.090	7.918	8.090	7.860	8.090	597,795	7.9969	0.72%
2023-10-27	0	10.44	10.44	10.48	10.20	10.50	934,000	9,731,970	10.420	8.033	8.033	8.064	7.848	8.079	1,213,896	8.0171	1.36%
2023-10-26	0	10.30	10.30	10.40	10.26	10.48	541,500	5,580,910	10.306	7.925	7.925	8.002	7.894	8.064	703,774	7.9300	-1.90%
2023-10-25	0	10.50	10.44	10.50	10.36	10.58	438,545	4,582,410	10.449	8.079	8.033	8.079	7.971	8.140	569,966	8.0398	0.38%
2023-10-24	0	10.46	10.42	10.46	10.30	10.54	200,500	2,093,995	10.444	8.048	8.017	8.048	7.925	8.110	260,585	8.0358	0.58%
2023-10-20	0	10.40	10.36	10.40	10.24	10.58	314,000	3,251,160	10.354	8.002	7.971	8.002	7.879	8.140	408,098	7.9666	-2.26%
2023-10-19	0	10.64	10.48	10.64	10.40	10.64	415,000	4,370,042	10.530	8.187	8.064	8.187	8.002	8.187	539,365	8.1022	1.72%
2023-10-18	0	10.46	10.42	10.46	10.12	10.78	711,400	7,351,258	10.334	8.048	8.017	8.048	7.787	8.294	924,589	7.9508	-0.38%
2023-10-17	0	10.50	10.48	10.50	10.44	10.64	185,000	1,943,639	10.506	8.079	8.064	8.079	8.033	8.187	240,440	8.0837	1.55%
2023-10-16	0	10.34	10.34	10.50	10.30	10.66	679,000	7,099,970	10.457	7.956	7.956	8.079	7.925	8.202	882,479	8.0455	-3.90%
2023-10-13	0	10.76	10.60	10.76	10.50	10.76	812,000	8,632,672	10.631	8.279	8.156	8.279	8.079	8.279	1,055,336	8.1800	0.94%
2023-10-12	0	10.66	10.66	10.70	10.40	10.74	215,500	2,299,570	10.671	8.202	8.202	8.233	8.002	8.264	280,080	8.2104	-1.11%
2023-10-11	0	10.78	10.74	10.86	10.48	10.92	549,500	5,872,869	10.688	8.294	8.264	8.356	8.064	8.402	714,171	8.2233	-0.55%
2023-10-10	0	10.84	10.84	10.88	10.44	10.90	777,499	8,314,318	10.694	8.341	8.341	8.371	8.033	8.387	1,010,496	8.2280	4.03%
2023-10-09	0	10.42	10.38	10.42	10.32	10.56	253,000	2,640,229	10.436	8.017	7.987	8.017	7.940	8.125	328,818	8.0295	0.58%
2023-10-06	0	10.36	10.32	10.36	10.30	10.48	191,500	1,986,639	10.374	7.971	7.940	7.971	7.925	8.064	248,888	7.9821	-0.19%
2023-10-05	0	10.38	10.30	10.40	10.24	10.46	176,500	1,827,810	10.356	7.987	7.925	8.002	7.879	8.048	229,393	7.9680	0.00%
2023-10-04	0	10.38	10.36	10.38	10.14	10.44	326,500	3,373,299	10.332	7.987	7.971	7.987	7.802	8.033	424,344	7.9494	0.58%
2023-10-03	0	10.32	10.30	10.32	10.00	10.44	757,000	7,736,435	10.220	7.940	7.925	7.940	7.694	8.033	983,854	7.8634	1.57%
2023-09-29	0	10.16	10.10	10.16	10.06	10.22	196,500	1,993,329	10.144	7.817	7.771	7.817	7.740	7.864	255,386	7.8052	0.59%
2023-09-28	0	10.10	10.02	10.10	10.00	10.44	359,500	3,669,310	10.207	7.771	7.710	7.771	7.694	8.033	467,233	7.8533	-3.26%
2023-09-27	0	10.44	10.40	10.44	10.16	10.60	334,000	3,473,300	10.399	8.033	8.002	8.033	7.817	8.156	434,091	8.0013	0.77%
2023-09-26	0	10.36	10.32	10.36	10.18	10.58	202,000	2,087,700	10.335	7.971	7.940	7.971	7.833	8.140	262,534	7.9521	-1.33%
2023-09-25	0	10.50	10.50	10.52	10.16	10.60	720,000	7,552,359	10.489	8.079	8.079	8.094	7.817	8.156	935,766	8.0708	2.94%
2023-09-22	0	10.20	10.20	10.26	9.820	10.28	661,360	6,659,518	10.069	7.848	7.848	7.894	7.556	7.910	859,553	7.7477	0.39%
2023-09-21	0	10.16	10.16	10.22	10.00	10.86	540,500	5,575,390	10.315	7.817	7.817	7.864	7.694	8.356	702,474	7.9368	-1.93%
2023-09-20	0	10.36	10.36	10.40	9.250	10.54	2,021,000	19,654,814	9.7253	7.971	7.971	8.002	7.117	8.110	2,626,643	7.4829	9.75%
2023-09-19	0	9.440	9.410	9.440	9.320	9.460	256,534	2,408,254	9.3877	7.263	7.240	7.263	7.171	7.279	333,411	7.2231	0.32%
2023-09-18	0	9.410	9.370	9.410	9.250	9.440	346,000	3,244,694	9.3777	7.240	7.209	7.240	7.117	7.263	449,688	7.2154	2.17%
2023-09-15	0	9.210	9.210	9.250	9.210	9.580	1,172,000	11,042,768	9.4222	7.086	7.086	7.117	7.086	7.371	1,523,219	7.2496	-3.46%
2023-09-14	0	9.540	9.540	9.630	9.530	9.700	243,500	2,346,865	9.6380	7.340	7.340	7.410	7.333	7.463	316,471	7.4157	-0.31%
2023-09-13	0	9.570	9.570	9.600	9.310	9.770	829,700	7,947,224	9.5784	7.363	7.363	7.386	7.163	7.517	1,078,340	7.3699	1.27%
2023-09-12	0	9.450	9.450	9.490	9.440	9.700	378,000	3,600,414	9.5249	7.271	7.271	7.302	7.263	7.463	491,277	7.3287	0.00%
2023-09-11	0	9.450	9.440	9.450	8.620	9.470	1,983,000	18,321,910	9.2395	7.271	7.263	7.271	6.632	7.286	2,577,255	7.1091	13.99%
2023-09-07	0	8.290	8.290	8.440	8.250	8.470	160,000	1,335,133	8.3446	6.379	6.379	6.494	6.348	6.517	207,948	6.4205	-2.13%
2023-09-06	0	8.470	8.420	8.470	8.170	8.480	321,000	2,673,259	8.3279	6.517	6.479	6.517	6.286	6.525	417,196	6.4077	2.67%
2023-09-05	0	8.250	8.180	8.250	8.040	8.260	259,500	2,119,749	8.1686	6.348	6.294	6.348	6.186	6.355	337,266	6.2851	1.85%
2023-09-04	0	8.100	8.100	8.150	8.070	8.200	199,800	1,623,678	8.1265	6.232	6.232	6.271	6.209	6.309	259,675	6.2527	0.12%
2023-08-31	0	8.090	8.060	8.090	8.000	8.100	191,500	1,547,840	8.0827	6.225	6.202	6.225	6.155	6.232	248,888	6.2190	0.37%
2023-08-30	0	8.060	7.990	8.060	7.920	8.220	225,500	1,826,687	8.1006	6.202	6.148	6.202	6.094	6.325	293,077	6.2328	-1.83%
2023-08-29	0	8.210	8.170	8.210	8.000	8.210	300,100	2,432,663	8.1062	6.317	6.286	6.317	6.155	6.317	390,032	6.2371	2.50%
2023-08-28	0	8.010	8.010	8.110	7.950	8.190	168,000	1,353,450	8.0563	6.163	6.163	6.240	6.117	6.302	218,345	6.1987	1.26%
2023-08-25	0	7.910	7.910	7.950	7.730	7.980	250,000	1,974,155	7.8966	6.086	6.086	6.117	5.948	6.140	324,919	6.0758	-1.37%
2023-08-24	0	8.020	8.020	8.100	7.900	8.140	77,500	624,035	8.0521	6.171	6.171	6.232	6.078	6.263	100,725	6.1954	1.52%
2023-08-23	0	7.900	7.900	7.980	7.500	7.970	285,000	2,226,175	7.8111	6.078	6.078	6.140	5.771	6.132	370,407	6.0101	0.13%
2023-08-22	0	7.890	7.890	8.040	7.710	8.000	46,000	361,282	7.8540	6.071	6.071	6.186	5.932	6.155	59,785	6.0430	2.20%
2023-08-21	0	7.720	7.720	7.840	7.690	7.850	190,400	1,478,419	7.7648	5.940	5.940	6.032	5.917	6.040	247,458	5.9744	-0.64%
2023-08-18	0	7.770	7.770	7.830	7.730	8.100	267,500	2,098,540	7.8450	5.978	5.978	6.025	5.948	6.232	347,663	6.0361	-4.07%
2023-08-17	0	8.100	8.100	8.110	8.000	8.300	530,500	4,311,515	8.1273	6.232	6.232	6.240	6.155	6.386	689,478	6.2533	-4.71%
2023-08-16	0	8.500	8.380	8.500	8.310	8.550	61,000	514,925	8.4414	6.540	6.448	6.540	6.394	6.579	79,280	6.4950	0.59%
2023-08-15	0	8.450	8.450	8.590	8.450	8.580	78,000	668,240	8.5672	6.502	6.502	6.609	6.502	6.602	101,375	6.5918	-0.12%
2023-08-14	0	8.460	8.450	8.470	8.420	8.620	78,500	666,160	8.4861	6.509	6.502	6.517	6.479	6.632	102,024	6.5294	-0.94%
2023-08-11	0	8.540	8.540	8.750	8.440	8.810	180,500	1,556,070	8.6209	6.571	6.571	6.732	6.494	6.779	234,591	6.6331	-3.39%
2023-08-10	0	8.840	8.860	8.910	8.830	8.940	24,500	217,595	8.8814	6.802	6.817	6.856	6.794	6.879	31,842	6.8336	-1.01%
2023-08-09	0	8.930	8.880	8.980	8.830	9.000	34,500	307,475	8.9123	6.871	6.832	6.909	6.794	6.925	44,839	6.8573	-0.78%
2023-08-08	0	9.000	9.000	9.020	8.850	9.060	45,500	406,054	8.9243	6.925	6.925	6.940	6.809	6.971	59,135	6.8665	0.45%
2023-08-07	0	8.960	8.920	8.970	8.900	9.140	31,000	277,115	8.9392	6.894	6.863	6.902	6.848	7.033	40,290	6.8780	1.24%
2023-08-04	0	8.850	8.850	8.930	8.850	9.200	34,000	304,575	8.9581	6.809	6.809	6.871	6.809	7.079	44,189	6.8926	-1.78%
2023-08-03	0	9.010	8.950	9.200	8.960	9.010	1,500	13,465	8.9767	6.933	6.886	7.079	6.894	6.933	1,950	6.9069	0.90%
2023-08-02	0	8.930	8.920	9.130	8.900	9.190	110,500	998,725	9.0382	6.871	6.863	7.025	6.848	7.071	143,614	6.9542	-1.33%
2023-08-01	0	9.050	9.020	9.050	8.990	9.180	95,000	863,834	9.0930	6.963	6.940	6.963	6.917	7.063	123,469	6.9964	-1.09%
2023-07-31	0	9.150	9.000	9.160	8.850	9.150	166,000	1,502,255	9.0497	7.040	6.925	7.048	6.809	7.040	215,746	6.9631	1.67%
2023-07-28	0	9.000	9.000	9.150	8.810	9.100	199,000	1,788,310	8.9865	6.925	6.925	7.040	6.779	7.002	258,635	6.9144	0.78%
2023-07-27	0	8.930	8.900	8.930	8.890	9.000	88,000	785,947	8.9312	6.871	6.848	6.871	6.840	6.925	114,371	6.8719	-0.56%
2023-07-26	0	8.980	8.960	8.990	8.860	9.130	242,500	2,183,651	9.0047	6.909	6.894	6.917	6.817	7.025	315,171	6.9285	-1.54%
2023-07-25	0	9.120	9.120	9.140	8.810	9.310	265,500	2,397,749	9.0311	7.017	7.017	7.033	6.779	7.163	345,064	6.9487	5.07%
2023-07-24	0	8.680	8.680	8.800	8.660	8.950	190,000	1,666,665	8.7719	6.679	6.679	6.771	6.663	6.886	246,938	6.7493	-2.36%
2023-07-21	0	8.890	8.890	8.950	8.750	9.160	146,500	1,303,070	8.8947	6.840	6.840	6.886	6.732	7.048	190,402	6.8438	-2.84%
2023-07-20	0	9.150	9.030	9.150	8.900	9.230	369,500	3,347,290	9.0590	7.040	6.948	7.040	6.848	7.102	480,230	6.9702	4.57%
2023-07-19	0	8.750	8.750	8.830	8.610	8.900	131,500	1,155,398	8.7863	6.732	6.732	6.794	6.625	6.848	170,907	6.7604	-1.13%
2023-07-18	0	8.850	8.800	8.850	8.610	8.900	294,271	2,579,854	8.7669	6.809	6.771	6.809	6.625	6.848	382,457	6.7455	2.91%
2023-07-14	0	8.600	8.600	8.750	8.580	8.900	161,000	1,403,555	8.7177	6.617	6.617	6.732	6.602	6.848	209,248	6.7076	0.23%
2023-07-13	0	8.580	8.500	8.580	8.450	8.900	60,000	513,559	8.5593	6.602	6.540	6.602	6.502	6.848	77,980	6.5857	2.75%
2023-07-12	0	8.350	8.350	8.480	8.350	8.560	158,500	1,338,883	8.4472	6.425	6.425	6.525	6.425	6.586	205,998	6.4995	0.72%
2023-07-11	0	8.290	8.240	8.290	8.160	8.450	87,000	724,070	8.3226	6.379	6.340	6.379	6.278	6.502	113,072	6.4036	1.72%
2023-07-10	0	8.150	8.140	8.270	8.130	8.470	158,500	1,306,420	8.2424	6.271	6.263	6.363	6.255	6.517	205,998	6.3419	-3.78%
2023-07-07	0	8.470	8.340	8.510	8.190	8.500	78,000	651,221	8.3490	6.517	6.417	6.548	6.302	6.540	101,375	6.4239	-0.35%
2023-07-06	0	8.500	8.390	8.500	8.370	8.600	101,000	855,320	8.4685	6.540	6.455	6.540	6.440	6.617	131,267	6.5159	0.59%
2023-07-05	0	8.450	8.400	8.450	8.360	8.470	65,500	552,460	8.4345	6.502	6.463	6.502	6.432	6.517	85,129	6.4897	0.12%
2023-07-04	0	8.440	8.440	8.480	8.420	8.590	90,000	765,195	8.5022	6.494	6.494	6.525	6.479	6.609	116,971	6.5418	-0.71%
2023-07-03	0	8.500	8.470	8.500	8.450	8.610	63,000	536,000	8.5079	6.540	6.517	6.540	6.502	6.625	81,880	6.5462	0.12%
2023-06-30	0	8.490	8.330	8.490	8.280	8.600	182,500	1,549,365	8.4897	6.532	6.409	6.532	6.371	6.617	237,191	6.5321	1.19%
2023-06-29	0	8.390	8.350	8.390	8.280	8.510	151,000	1,280,630	8.4810	6.455	6.425	6.455	6.371	6.548	196,251	6.5255	-1.29%
2023-06-28	0	8.500	8.490	8.500	8.290	8.500	146,500	1,236,462	8.4400	6.540	6.532	6.540	6.379	6.540	190,402	6.4939	0.35%
2023-06-27	0	8.470	8.420	8.470	8.420	8.490	105,500	890,436	8.4402	6.517	6.479	6.517	6.479	6.532	137,116	6.4940	-0.94%
2023-06-26	0	8.550	8.450	8.550	8.450	8.650	138,500	1,179,175	8.5139	6.579	6.502	6.579	6.502	6.656	180,005	6.5508	0.71%
2023-06-23	0	8.490	8.340	8.490	8.300	8.640	184,400	1,552,962	8.4217	6.532	6.417	6.532	6.386	6.648	239,660	6.4799	-0.59%
2023-06-21	0	8.540	8.500	8.540	8.390	8.650	450,500	3,814,647	8.4676	6.571	6.540	6.571	6.455	6.656	585,504	6.5152	-0.58%
2023-06-20	0	8.590	8.590	8.650	8.440	8.700	131,500	1,131,345	8.6034	6.609	6.609	6.656	6.494	6.694	170,907	6.6196	0.47%
2023-06-19	0	8.550	8.400	8.590	8.320	8.610	56,000	470,350	8.3991	6.579	6.463	6.609	6.402	6.625	72,782	6.4625	0.59%
2023-06-16	0	8.500	8.500	8.540	8.390	8.650	102,000	868,304	8.5128	6.540	6.540	6.571	6.455	6.656	132,567	6.5499	1.67%
2023-06-15	0	8.360	8.300	8.360	8.260	8.360	105,000	873,285	8.3170	6.432	6.386	6.432	6.355	6.432	136,466	6.3993	0.12%
2023-06-14	0	8.350	8.230	8.350	8.270	8.400	116,000	966,805	8.3345	6.425	6.332	6.425	6.363	6.463	150,762	6.4128	-0.12%
2023-06-13	0	8.360	8.310	8.360	8.160	8.390	561,500	4,625,805	8.2383	6.432	6.394	6.432	6.278	6.455	729,767	6.3387	2.96%
2023-06-12	0	8.120	8.020	8.120	7.780	8.120	281,500	2,261,785	8.0348	6.248	6.171	6.248	5.986	6.248	365,858	6.1821	2.27%
2023-06-09	0	7.940	7.900	7.940	7.670	7.940	230,500	1,796,600	7.7944	6.109	6.078	6.109	5.901	6.109	299,575	5.9972	1.53%
2023-06-08	0	7.820	7.740	7.820	7.690	8.090	198,000	1,546,940	7.8128	6.017	5.955	6.017	5.917	6.225	257,336	6.0114	-2.25%
2023-06-07	0	8.000	7.970	8.020	7.800	8.030	49,000	388,260	7.9237	6.155	6.132	6.171	6.002	6.178	63,684	6.0967	-0.25%
2023-06-06	0	8.020	7.990	8.060	7.940	8.200	66,500	537,670	8.0853	6.171	6.148	6.202	6.109	6.309	86,428	6.2210	0.88%
2023-06-05	0	7.950	7.950	8.000	7.870	8.130	101,450	813,196	8.0157	6.117	6.117	6.155	6.055	6.255	131,852	6.1675	-1.73%
2023-06-02	0	8.090	8.010	8.100	7.800	8.130	218,500	1,751,198	8.0146	6.225	6.163	6.232	6.002	6.255	283,979	6.1666	5.20%
2023-06-01	0	7.690	7.690	7.750	7.560	7.740	336,500	2,575,693	7.6544	5.917	5.917	5.963	5.817	5.955	437,341	5.8894	0.26%
2023-05-31	0	7.670	7.670	7.730	7.500	7.800	460,800	3,538,541	7.6791	5.901	5.901	5.948	5.771	6.002	598,890	5.9085	0.39%
2023-05-30	0	7.640	7.610	7.670	7.440	7.700	353,500	2,674,440	7.5656	5.878	5.855	5.901	5.725	5.925	459,435	5.8211	2.55%
2023-05-29	0	7.450	7.440	7.520	7.430	7.750	350,500	2,656,685	7.5797	5.732	5.725	5.786	5.717	5.963	455,536	5.8320	-3.62%
2023-05-25	0	7.730	7.730	7.820	7.710	7.970	266,000	2,069,129	7.7787	5.948	5.948	6.017	5.932	6.132	345,714	5.9851	-1.65%
2023-05-24	0	7.860	7.860	8.020	7.860	8.180	209,000	1,677,754	8.0275	6.048	6.048	6.171	6.048	6.294	271,632	6.1766	-3.44%
2023-05-23	0	8.140	8.140	8.220	8.060	8.350	133,000	1,092,090	8.2112	6.263	6.263	6.325	6.202	6.425	172,857	6.3179	0.99%
2023-05-22	0	8.060	8.060	8.120	7.990	8.200	542,500	4,366,832	8.0495	6.202	6.202	6.248	6.148	6.309	705,074	6.1934	-0.62%
2023-05-19	0	8.110	8.020	8.110	7.860	8.200	467,000	3,749,270	8.0284	6.240	6.171	6.240	6.048	6.309	606,948	6.1772	1.88%
2023-05-18	0	7.960	7.950	8.070	7.850	8.080	410,000	3,250,412	7.9278	6.125	6.117	6.209	6.040	6.217	532,867	6.0999	0.89%
2023-05-17	0	7.890	7.870	7.890	7.790	8.120	162,500	1,279,500	7.8738	6.071	6.055	6.071	5.994	6.248	211,197	6.0583	1.02%
2023-05-16	0	7.810	7.810	7.940	7.800	8.070	269,000	2,116,685	7.8687	6.009	6.009	6.109	6.002	6.209	349,613	6.0544	-1.39%
2023-05-15	0	7.920	7.920	7.940	7.680	8.130	733,000	5,804,885	7.9194	6.094	6.094	6.109	5.909	6.255	952,662	6.0933	-1.00%
2023-05-12	0	8.000	8.000	8.070	8.000	8.350	296,000	2,402,544	8.1167	6.155	6.155	6.209	6.155	6.425	384,704	6.2452	-3.26%
2023-05-11	0	8.270	8.170	8.270	8.110	8.290	276,000	2,264,710	8.2055	6.363	6.286	6.363	6.240	6.379	358,710	6.3135	-0.24%
2023-05-10	0	8.290	8.220	8.300	8.210	8.290	209,500	1,724,560	8.2318	6.379	6.325	6.386	6.317	6.379	272,282	6.3337	1.10%
2023-05-09	0	8.200	8.200	8.220	8.200	8.420	805,500	6,746,907	8.3760	6.309	6.309	6.325	6.309	6.479	1,046,888	6.4447	-1.44%
2023-05-08	0	8.320	8.320	8.400	8.210	8.400	191,500	1,587,960	8.2922	6.402	6.402	6.463	6.317	6.463	248,888	6.3802	-0.95%
2023-05-05	0	8.400	8.380	8.400	8.290	8.400	292,500	2,449,440	8.3742	6.463	6.448	6.463	6.379	6.463	380,155	6.4433	-0.12%
2023-05-04	0	8.410	8.410	8.450	8.120	8.480	136,000	1,144,059	8.4122	6.471	6.471	6.502	6.248	6.525	176,756	6.4725	1.45%
2023-05-03	0	8.290	8.250	8.290	8.100	8.330	140,500	1,160,955	8.2630	6.379	6.348	6.379	6.232	6.409	182,604	6.3578	-1.07%
2023-05-02	0	8.380	8.330	8.440	8.260	8.600	113,000	940,775	8.3254	6.448	6.409	6.494	6.355	6.617	146,863	6.4058	-2.90%
2023-04-28	0	8.630	8.500	8.640	8.250	8.700	211,500	1,786,710	8.4478	6.640	6.540	6.648	6.348	6.694	274,881	6.4999	0.82%
2023-04-27	0	8.560	8.400	8.580	8.410	8.790	107,500	915,440	8.5157	6.586	6.463	6.602	6.471	6.763	139,715	6.5522	-0.81%
2023-04-26	0	8.630	8.610	8.630	8.360	8.700	255,000	2,178,939	8.5449	6.640	6.625	6.640	6.432	6.694	331,417	6.5746	3.98%
2023-04-25	0	8.300	8.210	8.300	8.090	8.580	281,500	2,321,723	8.2477	6.386	6.317	6.386	6.225	6.602	365,858	6.3460	-0.60%
2023-04-24	0	8.350	8.350	8.470	8.340	8.670	266,185	2,242,189	8.4234	6.425	6.425	6.517	6.417	6.671	345,954	6.4812	-2.11%
2023-04-21	0	8.530	8.460	8.530	8.440	8.680	173,000	1,476,839	8.5366	6.563	6.509	6.563	6.494	6.679	224,844	6.5683	-0.70%
2023-04-20	0	8.590	8.590	8.640	8.550	8.750	164,000	1,412,035	8.6100	6.609	6.609	6.648	6.579	6.732	213,147	6.6247	-1.38%
2023-04-19	0	8.710	8.710	8.800	8.710	8.960	115,500	1,010,922	8.7526	6.702	6.702	6.771	6.702	6.894	150,112	6.7344	-1.02%
2023-04-18	0	8.800	8.770	8.850	8.720	8.950	596,869	5,239,184	8.7778	6.771	6.748	6.809	6.709	6.886	775,736	6.7538	0.80%
2023-04-17	0	8.730	8.730	8.860	8.640	8.900	240,000	2,109,750	8.7906	6.717	6.717	6.817	6.648	6.848	311,922	6.7637	-2.24%
2023-04-14	0	8.930	8.820	8.970	8.850	8.980	38,500	342,610	8.8990	6.871	6.786	6.902	6.809	6.909	50,037	6.8471	2.29%
2023-04-13	0	8.730	8.700	8.780	8.700	8.850	100,000	873,666	8.7367	6.717	6.694	6.756	6.694	6.809	129,967	6.7222	-1.58%
2023-04-12	0	8.870	8.720	8.870	8.700	9.050	873,746	7,723,432	8.8394	6.825	6.709	6.825	6.694	6.963	1,135,586	6.8013	-0.34%
2023-04-11	0	8.900	8.800	8.910	8.630	8.910	699,500	6,201,786	8.8660	6.848	6.771	6.856	6.640	6.856	909,123	6.8217	5.20%
2023-04-06	0	8.460	8.460	8.500	8.430	8.730	406,000	3,465,115	8.5348	6.509	6.509	6.540	6.486	6.717	527,668	6.5668	-3.97%
2023-04-04	0	8.810	8.810	8.940	8.810	9.090	646,500	5,828,850	9.0160	6.779	6.779	6.879	6.779	6.994	840,240	6.9371	1.26%
2023-04-03	0	9.000	9.020	9.070	8.810	9.150	217,200	1,951,594	8.9852	6.694	6.709	6.746	6.553	6.806	292,024	6.6830	-0.11%
2023-03-31	0	9.010	9.010	9.080	9.000	9.150	245,500	2,226,973	9.0712	6.701	6.701	6.753	6.694	6.806	330,073	6.7469	-1.53%
2023-03-30	0	9.150	9.150	9.200	8.830	9.180	376,000	3,390,965	9.0185	6.806	6.806	6.843	6.568	6.828	505,529	6.7078	1.67%
2023-03-29	0	9.000	9.000	9.050	8.900	9.150	490,500	4,441,050	9.0541	6.694	6.694	6.731	6.620	6.806	659,473	6.7342	-0.22%
2023-03-28	0	9.020	9.010	9.020	8.920	9.160	282,300	2,543,357	9.0094	6.709	6.701	6.709	6.634	6.813	379,550	6.7010	-0.44%
2023-03-27	0	9.060	9.050	9.140	9.050	9.350	177,500	1,621,055	9.1327	6.739	6.731	6.798	6.731	6.954	238,647	6.7927	-2.58%
2023-03-24	0	9.300	9.280	9.300	9.280	9.450	240,000	2,240,825	9.3368	6.917	6.902	6.917	6.902	7.029	322,678	6.9445	-2.52%
2023-03-23	0	9.540	9.500	9.540	9.500	9.790	122,000	1,174,590	9.6278	7.096	7.066	7.096	7.066	7.282	164,028	7.1609	-1.04%
2023-03-22	0	9.640	9.610	9.690	9.490	9.800	206,000	1,991,120	9.6656	7.170	7.148	7.207	7.058	7.289	276,965	7.1891	0.42%
2023-03-21	0	9.600	9.540	9.670	9.480	9.700	782,000	7,490,870	9.5791	7.140	7.096	7.192	7.051	7.215	1,051,392	7.1247	0.21%
2023-03-20	0	9.580	9.580	9.650	9.420	9.850	159,500	1,536,865	9.6355	7.125	7.125	7.177	7.006	7.326	214,446	7.1667	-2.64%
2023-03-17	0	9.840	9.840	9.900	9.680	9.960	478,500	4,649,125	9.7160	7.319	7.319	7.363	7.200	7.408	643,339	7.2266	0.92%
2023-03-16	0	9.750	9.750	9.820	9.640	10.00	223,000	2,192,405	9.8314	7.252	7.252	7.304	7.170	7.438	299,822	7.3124	-0.31%
2023-03-15	0	9.780	9.770	9.800	9.580	10.02	278,900	2,754,053	9.8747	7.274	7.267	7.289	7.125	7.453	374,979	7.3446	2.19%
2023-03-14	0	9.570	9.500	9.570	9.420	9.740	368,500	3,531,334	9.5830	7.118	7.066	7.118	7.006	7.244	495,445	7.1276	-1.34%
2023-03-13	0	9.700	9.680	9.700	9.360	9.890	489,000	4,741,225	9.6958	7.215	7.200	7.215	6.962	7.356	657,456	7.2115	2.54%
2023-03-10	0	9.460	9.460	9.560	9.460	9.780	383,000	3,663,663	9.5657	7.036	7.036	7.110	7.036	7.274	514,940	7.1147	-2.97%
2023-03-09	0	9.750	9.750	9.810	9.660	9.850	205,500	2,003,675	9.7502	7.252	7.252	7.296	7.185	7.326	276,293	7.2520	-0.31%
2023-03-08	0	9.780	9.780	9.820	9.700	10.02	235,000	2,310,396	9.8315	7.274	7.274	7.304	7.215	7.453	315,955	7.3124	-1.81%
2023-03-07	0	9.960	9.960	10.02	9.860	10.28	305,000	3,081,335	10.103	7.408	7.408	7.453	7.334	7.646	410,070	7.5142	-1.58%
2023-03-06	0	10.12	10.10	10.16	9.870	10.18	249,500	2,502,161	10.029	7.527	7.512	7.557	7.341	7.572	335,451	7.4591	1.20%
2023-03-03	0	10.00	9.950	10.00	9.880	10.02	131,000	1,302,160	9.9402	7.438	7.401	7.438	7.349	7.453	176,128	7.3932	0.20%
2023-03-02	0	9.980	9.950	9.980	9.650	10.10	470,500	4,660,087	9.9045	7.423	7.401	7.423	7.177	7.512	632,583	7.3668	2.15%
2023-03-01	0	9.770	9.770	9.800	9.650	9.830	437,000	4,274,625	9.7818	7.267	7.267	7.289	7.177	7.311	587,543	7.2754	-0.51%
2023-02-28	0	9.820	9.810	9.820	9.810	10.42	297,000	2,965,710	9.9856	7.304	7.296	7.304	7.296	7.750	399,314	7.4270	-1.31%
2023-02-27	0	9.950	9.950	10.12	9.840	10.10	74,500	742,460	9.9659	7.401	7.401	7.527	7.319	7.512	100,165	7.4124	-1.87%
2023-02-24	0	10.14	10.02	10.16	9.970	10.18	90,000	907,526	10.084	7.542	7.453	7.557	7.415	7.572	121,004	7.5000	0.20%
2023-02-23	0	10.12	10.12	10.16	10.00	10.40	135,000	1,383,410	10.247	7.527	7.527	7.557	7.438	7.735	181,506	7.6218	0.60%
2023-02-22	0	10.06	10.06	10.32	10.00	10.40	132,000	1,331,550	10.088	7.482	7.482	7.676	7.438	7.735	177,473	7.5028	-1.18%
2023-02-21	0	10.18	10.16	10.18	10.12	10.50	126,000	1,297,930	10.301	7.572	7.557	7.572	7.527	7.810	169,406	7.6617	-2.68%
2023-02-20	0	10.46	10.36	10.50	10.22	10.66	231,000	2,382,940	10.316	7.780	7.706	7.810	7.601	7.929	310,577	7.6726	-1.13%
2023-02-17	0	10.58	10.38	10.62	10.40	10.62	98,000	1,029,664	10.507	7.869	7.720	7.899	7.735	7.899	131,760	7.8147	0.38%
2023-02-16	0	10.54	10.54	10.64	10.54	11.30	124,000	1,331,810	10.740	7.839	7.839	7.914	7.839	8.405	166,717	7.9885	-4.18%
2023-02-15	0	11.00	10.88	11.00	10.88	11.42	204,000	2,260,680	11.082	8.182	8.092	8.182	8.092	8.494	274,276	8.2423	-2.31%
2023-02-14	0	11.26	11.24	11.26	10.86	11.26	449,500	4,993,465	11.109	8.375	8.360	8.375	8.077	8.375	604,349	8.2626	2.18%
2023-02-13	0	11.02	11.02	11.04	10.64	11.08	469,000	5,140,950	10.962	8.196	8.196	8.211	7.914	8.241	630,566	8.1529	2.80%
2023-02-10	0	10.72	10.68	10.72	10.58	11.30	525,500	5,642,645	10.738	7.973	7.944	7.973	7.869	8.405	706,530	7.9864	1.90%
2023-02-09	0	10.52	10.52	10.76	10.50	11.08	331,000	3,526,825	10.655	7.825	7.825	8.003	7.810	8.241	445,027	7.9250	0.77%
2023-02-08	0	10.44	10.34	10.44	10.32	10.76	654,500	6,871,130	10.498	7.765	7.691	7.765	7.676	8.003	879,970	7.8084	0.00%
2023-02-07	0	10.44	10.40	10.60	10.40	10.90	621,000	6,647,224	10.704	7.765	7.735	7.884	7.735	8.107	834,929	7.9614	-1.69%
2023-02-06	0	10.62	10.62	10.76	10.56	11.14	1,133,000	12,344,814	10.896	7.899	7.899	8.003	7.854	8.286	1,523,309	8.1039	-3.98%
2023-02-03	0	11.06	11.06	11.24	10.16	11.30	435,000	4,779,775	10.988	8.226	8.226	8.360	7.557	8.405	584,854	8.1726	-2.12%
2023-02-02	0	11.30	11.26	11.30	10.90	11.50	958,500	10,735,890	11.201	8.405	8.375	8.405	8.107	8.553	1,288,695	8.3308	3.86%
2023-02-01	0	10.88	10.78	10.88	10.30	10.92	660,900	7,034,344	10.644	8.092	8.018	8.092	7.661	8.122	888,574	7.9164	6.88%
2023-01-31	0	10.18	10.14	10.36	10.14	10.44	405,500	4,176,100	10.299	7.572	7.542	7.706	7.542	7.765	545,191	7.6599	-1.17%
2023-01-30	0	10.30	10.26	10.34	10.22	10.50	1,003,501	10,448,700	10.412	7.661	7.631	7.691	7.601	7.810	1,349,198	7.7444	-0.39%
2023-01-27	0	10.34	10.34	10.50	9.980	10.50	994,001	10,125,756	10.187	7.691	7.691	7.810	7.423	7.810	1,336,426	7.5767	2.78%
2023-01-26	0	10.06	10.00	10.06	9.840	10.08	276,001	2,752,502	9.9728	7.482	7.438	7.482	7.319	7.497	371,081	7.4175	2.97%
2023-01-20	0	9.770	9.770	9.790	9.710	9.910	250,501	2,458,442	9.8141	7.267	7.267	7.282	7.222	7.371	336,796	7.2995	-1.31%
2023-01-19	0	9.900	9.720	9.900	9.640	9.900	203,999	1,987,920	9.7448	7.363	7.230	7.363	7.170	7.363	274,275	7.2479	1.23%
2023-01-18	0	9.780	9.780	9.880	9.700	9.930	422,000	4,134,949	9.7985	7.274	7.274	7.349	7.215	7.386	567,375	7.2879	-0.20%
2023-01-17	0	9.800	9.790	9.840	9.800	9.980	82,001	809,309	9.8695	7.289	7.282	7.319	7.289	7.423	110,250	7.3407	-0.20%
2023-01-16	0	9.820	9.820	9.860	9.820	10.02	236,001	2,334,465	9.8918	7.304	7.304	7.334	7.304	7.453	317,301	7.3573	-1.01%
2023-01-13	0	9.920	9.920	10.02	9.740	10.26	871,500	8,811,045	10.110	7.378	7.378	7.453	7.244	7.631	1,171,724	7.5197	-3.50%
2023-01-12	0	10.28	10.22	10.28	10.14	10.44	523,999	5,322,839	10.158	7.646	7.601	7.646	7.542	7.765	704,512	7.5554	1.98%
2023-01-11	0	10.08	10.04	10.08	9.920	10.20	587,501	5,861,525	9.9770	7.497	7.468	7.497	7.378	7.587	789,890	7.4207	1.92%
2023-01-10	0	9.890	9.880	9.950	9.790	10.06	341,500	3,380,337	9.8985	7.356	7.349	7.401	7.282	7.482	459,144	7.3623	-1.49%
2023-01-09	0	10.04	9.970	10.04	9.250	10.06	1,089,499	10,610,389	9.7388	7.468	7.415	7.468	6.880	7.482	1,464,822	7.2435	8.54%
2023-01-06	0	9.250	9.250	9.290	9.240	9.390	880,500	8,174,814	9.2843	6.880	6.880	6.910	6.872	6.984	1,183,825	6.9054	0.87%
2023-01-05	0	9.170	9.160	9.200	9.150	9.490	758,500	7,060,339	9.3083	6.820	6.813	6.843	6.806	7.058	1,019,797	6.9233	0.00%
2023-01-04	0	9.170	9.170	9.200	9.100	9.300	258,500	2,378,268	9.2003	6.820	6.820	6.843	6.768	6.917	347,551	6.8429	-0.43%
2023-01-03	0	9.210	9.210	9.250	9.090	9.320	145,999	1,343,843	9.2045	6.850	6.850	6.880	6.761	6.932	196,294	6.8461	-1.29%
2022-12-30	0	9.330	9.270	9.330	9.200	9.500	424,500	3,955,372	9.3177	6.939	6.895	6.939	6.843	7.066	570,737	6.9303	2.19%
2022-12-29	0	9.130	9.060	9.130	9.040	9.210	175,999	1,602,105	9.1029	6.791	6.739	6.791	6.724	6.850	236,629	6.7705	-0.98%
2022-12-28	0	9.220	9.200	9.220	9.160	9.380	138,500	1,279,800	9.2404	6.858	6.843	6.858	6.813	6.977	186,212	6.8728	1.65%
2022-12-23	0	9.070	8.950	9.090	8.920	9.100	461,000	4,157,977	9.0195	6.746	6.657	6.761	6.634	6.768	619,810	6.7085	0.33%
2022-12-22	0	9.040	9.040	9.090	8.850	9.310	233,000	2,107,172	9.0437	6.724	6.724	6.761	6.582	6.925	313,266	6.7265	-1.42%
2022-12-21	0	9.170	9.120	9.190	8.760	9.170	170,000	1,531,897	9.0112	6.820	6.783	6.835	6.515	6.820	228,564	6.7023	4.09%
2022-12-20	0	8.810	8.750	8.850	8.680	9.030	281,000	2,475,415	8.8093	6.553	6.508	6.582	6.456	6.716	377,802	6.5521	-0.45%
2022-12-19	0	8.850	8.850	8.910	8.810	9.140	235,666	2,107,619	8.9432	6.582	6.582	6.627	6.553	6.798	316,851	6.6518	0.11%
2022-12-16	0	8.840	8.840	8.870	8.720	9.080	784,100	6,952,182	8.8664	6.575	6.575	6.597	6.486	6.753	1,054,216	6.5946	-2.10%
2022-12-15	0	9.030	9.030	9.040	8.970	9.290	226,000	2,062,814	9.1275	6.716	6.716	6.724	6.672	6.910	303,855	6.7888	-2.17%
2022-12-14	0	9.230	9.200	9.270	9.050	9.690	773,500	7,210,985	9.3225	6.865	6.843	6.895	6.731	7.207	1,039,964	6.9339	-2.94%
2022-12-13	0	9.510	9.440	9.510	8.960	9.610	1,095,000	10,151,725	9.2710	7.073	7.021	7.073	6.664	7.148	1,472,218	6.8955	6.73%
2022-12-12	0	8.910	8.890	8.910	8.590	9.160	394,999	3,514,943	8.8986	6.627	6.612	6.627	6.389	6.813	531,073	6.6186	4.70%
2022-12-09	0	8.510	8.510	8.640	8.480	8.850	421,159	3,637,994	8.6381	6.330	6.330	6.426	6.307	6.582	566,245	6.4248	-3.19%
2022-12-08	0	8.790	8.670	8.790	8.560	8.870	252,499	2,195,809	8.6963	6.538	6.449	6.538	6.367	6.597	339,483	6.4681	0.69%
2022-12-07	0	8.730	8.670	8.730	8.360	9.090	768,503	6,694,817	8.7115	6.493	6.449	6.493	6.218	6.761	1,033,246	6.4794	0.92%
2022-12-06	0	8.650	8.650	8.790	8.600	9.100	903,998	7,995,407	8.8445	6.434	6.434	6.538	6.396	6.768	1,215,417	6.5783	-0.69%
2022-12-05	0	8.710	8.700	8.710	8.310	9.040	894,360	7,823,049	8.7471	6.478	6.471	6.478	6.181	6.724	1,202,459	6.5059	-0.34%
2022-12-02	0	8.740	8.700	8.740	8.330	8.770	908,359	7,770,728	8.5547	6.501	6.471	6.501	6.196	6.523	1,221,281	6.3628	3.92%
2022-12-01	0	8.410	8.340	8.420	8.120	8.480	781,476	6,533,511	8.3605	6.255	6.203	6.263	6.039	6.307	1,050,688	6.2183	4.08%
2022-11-30	0	8.080	8.080	8.200	7.620	8.220	1,622,500	12,741,708	7.8531	6.010	6.010	6.099	5.668	6.114	2,181,437	5.8410	6.04%
2022-11-29	0	7.620	7.570	7.620	7.370	7.660	402,000	3,048,141	7.5824	5.668	5.630	5.668	5.482	5.697	540,485	5.6396	4.10%
2022-11-28	0	7.320	7.320	7.380	7.120	7.500	266,000	1,960,205	7.3692	5.444	5.444	5.489	5.296	5.578	357,635	5.4810	-1.08%
2022-11-25	0	7.400	7.400	7.470	7.280	7.520	52,500	387,400	7.3790	5.504	5.504	5.556	5.415	5.593	70,586	5.4884	-0.54%
2022-11-24	0	7.440	7.430	7.440	7.280	7.670	22,000	165,660	7.5300	5.534	5.526	5.534	5.415	5.705	29,579	5.6006	0.54%
2022-11-23	0	7.400	7.400	7.450	7.180	7.430	449,000	3,312,320	7.3771	5.504	5.504	5.541	5.340	5.526	603,677	5.4869	-0.94%
2022-11-22	0	7.470	7.350	7.470	7.200	7.470	357,500	2,636,275	7.3742	5.556	5.467	5.556	5.355	5.556	480,656	5.4847	1.49%
2022-11-21	0	7.360	7.360	7.390	7.290	7.580	86,500	634,560	7.3360	5.474	5.474	5.497	5.422	5.638	116,298	5.4563	-3.66%
2022-11-18	0	7.640	7.600	7.640	7.350	7.670	549,000	4,157,440	7.5728	5.682	5.653	5.682	5.467	5.705	738,126	5.6324	3.24%
2022-11-17	0	7.400	7.400	7.440	7.100	7.510	424,003	3,109,618	7.3340	5.504	5.504	5.534	5.281	5.586	570,068	5.4548	-0.54%
2022-11-16	0	7.440	7.420	7.440	7.330	7.660	503,994	3,740,579	7.4219	5.534	5.519	5.534	5.452	5.697	677,616	5.5202	1.22%
2022-11-15	0	7.350	7.340	7.370	7.090	7.370	387,497	2,819,772	7.2769	5.467	5.459	5.482	5.273	5.482	520,986	5.4124	3.23%
2022-11-14	0	7.120	7.050	7.120	6.930	7.270	595,000	4,261,623	7.1624	5.296	5.244	5.296	5.154	5.407	799,972	5.3272	3.19%
2022-11-11	0	6.900	6.830	6.900	6.580	6.900	542,000	3,659,323	6.7515	5.132	5.080	5.132	4.894	5.132	728,714	5.0216	5.99%
2022-11-10	0	6.510	6.510	6.650	6.510	6.810	263,100	1,756,657	6.6768	4.842	4.842	4.946	4.842	5.065	353,736	4.9660	-4.69%
2022-11-09	0	6.830	6.830	6.870	6.720	6.900	143,500	980,530	6.8330	5.080	5.080	5.110	4.998	5.132	192,934	5.0822	0.00%
2022-11-08	0	6.830	6.830	6.880	6.760	7.070	646,997	4,447,016	6.8733	5.080	5.080	5.117	5.028	5.258	869,882	5.1122	-1.44%
2022-11-07	0	6.930	6.890	6.930	6.580	6.960	638,499	4,399,487	6.8904	5.154	5.125	5.154	4.894	5.177	858,456	5.1249	4.05%
2022-11-04	0	6.660	6.660	6.720	6.420	6.880	1,587,000	10,293,889	6.4864	4.954	4.954	4.998	4.775	5.117	2,133,708	4.8244	5.21%
2022-11-03	0	6.330	6.330	6.400	6.270	6.660	334,000	2,115,222	6.3330	4.708	4.708	4.760	4.663	4.954	449,060	4.7103	-1.09%
2022-11-02	0	6.400	6.370	6.410	6.330	6.540	1,054,500	6,768,502	6.4187	4.760	4.738	4.768	4.708	4.864	1,417,766	4.7741	0.00%
2022-11-01	0	6.400	6.400	6.440	6.250	6.530	471,500	3,006,975	6.3775	4.760	4.760	4.790	4.649	4.857	633,928	4.7434	3.56%
2022-10-31	0	6.180	6.180	6.270	6.000	6.400	394,499	2,461,804	6.2403	4.597	4.597	4.663	4.463	4.760	530,400	4.6414	-0.80%
2022-10-28	0	6.230	6.180	6.230	6.150	6.450	558,000	3,523,512	6.3145	4.634	4.597	4.634	4.574	4.797	750,226	4.6966	-3.86%
2022-10-27	0	6.480	6.400	6.480	6.380	6.660	393,000	2,568,405	6.5354	4.820	4.760	4.820	4.745	4.954	528,385	4.8609	1.25%
2022-10-26	0	6.400	6.390	6.400	6.130	6.470	884,000	5,639,495	6.3795	4.760	4.753	4.760	4.559	4.812	1,188,530	4.7449	4.92%
2022-10-25	0	6.100	6.100	6.130	5.610	6.340	687,297	4,184,900	6.0889	4.537	4.537	4.559	4.173	4.716	924,065	4.5288	0.49%
2022-10-24	0	6.640	6.540	6.640	6.530	7.120	861,000	5,820,980	6.7607	4.515	4.447	4.515	4.440	4.841	1,266,311	4.5968	-5.01%
2022-10-21	0	6.990	6.990	7.000	6.930	7.070	230,500	1,615,840	7.0102	4.753	4.753	4.759	4.712	4.807	339,007	4.7664	0.14%
2022-10-20	0	6.980	6.980	6.990	6.830	7.060	4,261,295	29,681,356	6.9653	4.746	4.746	4.753	4.644	4.800	6,267,278	4.7359	-0.14%
2022-10-19	0	6.990	6.900	6.990	6.880	7.030	675,000	4,674,217	6.9248	4.753	4.691	4.753	4.678	4.780	992,753	4.7083	-0.43%
2022-10-18	0	7.020	7.020	7.090	6.860	7.120	598,000	4,178,495	6.9874	4.773	4.773	4.821	4.664	4.841	879,506	4.7510	0.43%
2022-10-17	0	6.990	6.990	7.020	6.850	7.190	565,000	3,942,617	6.9781	4.753	4.753	4.773	4.658	4.889	830,971	4.7446	-1.13%
2022-10-14	0	7.070	7.070	7.110	6.720	7.140	504,000	3,541,705	7.0272	4.807	4.807	4.834	4.569	4.855	741,255	4.7780	2.91%
2022-10-13	0	6.870	6.830	6.900	6.620	6.900	442,500	2,989,130	6.7551	4.671	4.644	4.691	4.501	4.691	650,805	4.5930	2.23%
2022-10-12	0	6.720	6.720	6.780	6.660	7.170	1,030,500	6,988,170	6.7813	4.569	4.569	4.610	4.528	4.875	1,515,603	4.6108	-2.61%
2022-10-11	0	6.900	6.890	6.900	6.800	7.560	635,000	4,378,882	6.8959	4.691	4.685	4.691	4.624	5.140	933,923	4.6887	-1.71%
2022-10-10	0	7.020	6.980	7.020	6.880	7.360	838,400	5,854,152	6.9825	4.773	4.746	4.773	4.678	5.004	1,233,073	4.7476	-4.10%
2022-10-07	0	7.320	7.320	7.350	7.300	7.560	263,500	1,948,222	7.3936	4.977	4.977	4.997	4.963	5.140	387,541	5.0271	-3.17%
2022-10-06	0	7.560	7.560	7.620	7.480	7.860	82,736	627,424	7.5834	5.140	5.140	5.181	5.086	5.344	121,684	5.1562	-1.82%
2022-10-05	0	7.700	7.700	7.750	7.600	7.810	185,300	1,435,852	7.7488	5.235	5.235	5.269	5.167	5.310	272,529	5.2686	2.67%
2022-10-03	0	7.500	7.480	7.590	7.450	7.750	133,000	1,006,095	7.5646	5.099	5.086	5.161	5.065	5.269	195,609	5.1434	-2.22%
2022-09-30	0	7.670	7.550	7.690	7.320	7.880	332,500	2,490,570	7.4904	5.215	5.133	5.229	4.977	5.358	489,023	5.0930	4.78%
2022-09-29	0	7.320	7.320	7.380	7.270	7.650	447,500	3,319,670	7.4183	4.977	4.977	5.018	4.943	5.201	658,158	5.0439	-2.79%
2022-09-28	0	7.530	7.530	7.590	7.500	8.100	284,500	2,177,074	7.6523	5.120	5.120	5.161	5.099	5.507	418,427	5.2030	-3.46%
2022-09-27	0	7.800	7.800	8.010	7.640	8.080	462,000	3,655,440	7.9122	5.303	5.303	5.446	5.195	5.494	679,484	5.3797	-3.11%
2022-09-26	0	8.050	8.050	8.070	8.050	8.240	133,000	1,082,210	8.1369	5.473	5.473	5.487	5.473	5.603	195,609	5.5325	0.12%
2022-09-23	0	8.040	8.040	8.090	7.720	8.330	308,000	2,487,742	8.0771	5.467	5.467	5.501	5.249	5.664	452,989	5.4918	-3.13%
2022-09-22	0	8.300	8.210	8.300	8.120	8.580	347,500	2,858,715	8.2265	5.643	5.582	5.643	5.521	5.834	511,084	5.5934	-0.95%
2022-09-21	0	8.380	8.380	8.490	8.370	8.830	628,000	5,327,652	8.4835	5.698	5.698	5.773	5.691	6.004	923,628	5.7682	-6.16%
2022-09-20	0	8.930	8.930	8.980	8.920	9.180	141,000	1,269,772	9.0055	6.072	6.072	6.106	6.065	6.242	207,375	6.1231	-2.93%
2022-09-19	0	9.200	9.130	9.230	9.010	9.320	127,499	1,166,395	9.1483	6.255	6.208	6.276	6.126	6.337	187,519	6.2202	-1.81%
2022-09-16	0	9.370	9.310	9.370	9.020	9.370	435,000	4,039,260	9.2857	6.371	6.330	6.371	6.133	6.371	639,774	6.3136	1.08%
2022-09-15	0	9.270	9.270	9.370	9.270	9.360	71,000	659,710	9.2917	6.303	6.303	6.371	6.303	6.364	104,423	6.3177	-0.11%
2022-09-14	0	9.280	9.280	9.370	9.210	9.490	206,500	1,925,300	9.3235	6.310	6.310	6.371	6.262	6.453	303,709	6.3393	-1.38%
2022-09-13	0	9.410	9.400	9.550	9.280	9.600	251,500	2,385,860	9.4865	6.398	6.391	6.493	6.310	6.527	369,892	6.4501	0.86%
2022-09-09	0	9.330	9.330	9.370	9.250	9.430	185,000	1,726,419	9.3320	6.344	6.344	6.371	6.289	6.412	272,088	6.3451	0.00%
2022-09-08	0	9.330	9.280	9.330	9.190	9.460	267,500	2,490,587	9.3106	6.344	6.310	6.344	6.249	6.432	393,424	6.3305	-0.11%
2022-09-07	0	9.340	9.340	9.360	9.230	9.440	299,500	2,793,580	9.3275	6.351	6.351	6.364	6.276	6.419	440,488	6.3420	-1.68%
2022-09-06	0	9.500	9.470	9.480	9.280	9.580	352,000	3,322,097	9.4378	6.459	6.439	6.446	6.310	6.514	517,702	6.4170	2.37%
2022-09-05	0	9.280	9.280	9.350	9.160	9.460	491,500	4,572,417	9.3030	6.310	6.310	6.357	6.228	6.432	722,871	6.3254	0.87%
2022-09-02	0	9.200	9.160	9.200	8.810	9.200	624,244	5,666,918	9.0780	6.255	6.228	6.255	5.990	6.255	918,104	6.1724	3.49%
2022-09-01	0	8.890	8.890	8.930	8.560	9.030	410,500	3,631,004	8.8453	6.045	6.045	6.072	5.820	6.140	603,741	6.0142	3.61%
2022-08-31	0	8.580	8.580	8.670	7.980	8.970	612,500	5,293,415	8.6423	5.834	5.834	5.895	5.426	6.099	900,831	5.8761	7.65%
2022-08-30	0	7.970	7.970	8.160	7.810	8.140	145,000	1,162,095	8.0144	5.419	5.419	5.548	5.310	5.535	213,258	5.4492	0.13%
2022-08-29	0	7.960	7.960	8.070	7.860	8.180	165,500	1,326,572	8.0155	5.412	5.412	5.487	5.344	5.562	243,408	5.4500	-1.73%
2022-08-26	0	8.100	8.090	8.100	7.760	8.100	197,500	1,578,450	7.9922	5.507	5.501	5.507	5.276	5.507	290,472	5.4341	5.19%
2022-08-25	0	7.700	7.700	7.760	7.400	7.750	50,500	383,965	7.6033	5.235	5.235	5.276	5.031	5.269	74,273	5.1697	2.53%
2022-08-24	0	7.510	7.420	7.510	7.310	7.510	199,500	1,484,355	7.4404	5.106	5.045	5.106	4.970	5.106	293,414	5.0589	2.60%
2022-08-23	0	7.320	7.320	7.370	7.300	7.440	292,500	2,151,471	7.3555	4.977	4.977	5.011	4.963	5.059	430,193	5.0012	-0.27%
2022-08-22	0	7.340	7.340	7.420	7.200	7.400	221,000	1,626,155	7.3582	4.991	4.991	5.045	4.895	5.031	325,035	5.0030	1.66%
2022-08-19	0	7.220	7.220	7.250	7.100	7.330	381,000	2,758,765	7.2409	4.909	4.909	4.929	4.827	4.984	560,354	4.9233	-0.28%
2022-08-18	0	7.240	7.230	7.240	7.200	7.340	170,500	1,236,730	7.2535	4.923	4.916	4.923	4.895	4.991	250,762	4.9319	-0.55%
2022-08-17	0	7.280	7.280	7.360	7.090	7.630	423,500	3,094,100	7.3060	4.950	4.950	5.004	4.821	5.188	622,861	4.9676	-1.75%
2022-08-16	0	7.410	7.410	7.460	7.400	7.720	109,500	821,925	7.5062	5.038	5.038	5.072	5.031	5.249	161,047	5.1036	-3.64%
2022-08-15	0	7.690	7.680	7.690	7.570	7.780	178,000	1,369,420	7.6934	5.229	5.222	5.229	5.147	5.290	261,793	5.2309	1.45%
2022-08-12	0	7.580	7.580	7.600	7.390	7.750	332,500	2,531,116	7.6124	5.154	5.154	5.167	5.025	5.269	489,023	5.1759	3.13%
2022-08-11	0	7.350	7.310	7.350	7.100	7.500	422,500	3,110,365	7.3618	4.997	4.970	4.997	4.827	5.099	621,390	5.0055	4.70%
2022-08-10	0	7.020	7.020	7.130	7.010	7.400	171,500	1,227,385	7.1568	4.773	4.773	4.848	4.766	5.031	252,233	4.8661	-4.36%
2022-08-09	0	7.340	7.340	7.360	7.310	7.410	97,500	719,115	7.3755	4.991	4.991	5.004	4.970	5.038	143,398	5.0148	-0.81%
2022-08-08	0	7.400	7.330	7.400	7.300	7.460	79,000	583,850	7.3905	5.031	4.984	5.031	4.963	5.072	116,189	5.0250	-0.27%
2022-08-05	0	7.420	7.420	7.450	7.350	7.500	119,000	882,580	7.4166	5.045	5.045	5.065	4.997	5.099	175,019	5.0428	-0.40%
2022-08-04	0	7.450	7.440	7.450	7.280	7.500	204,600	1,517,591	7.4174	5.065	5.059	5.065	4.950	5.099	300,914	5.0433	4.05%
2022-08-03	0	7.160	7.160	7.190	6.950	7.280	1,292,500	9,238,630	7.1479	4.868	4.868	4.889	4.725	4.950	1,900,938	4.8600	3.47%
2022-08-02	0	6.920	6.920	6.930	6.760	7.300	1,096,000	7,583,320	6.9191	4.705	4.705	4.712	4.596	4.963	1,611,937	4.7045	-5.21%
2022-08-01	0	7.300	7.280	7.300	7.300	7.500	118,000	870,445	7.3767	4.963	4.950	4.963	4.963	5.099	173,548	5.0156	-0.14%
2022-07-29	0	7.310	7.310	7.350	7.280	7.400	179,500	1,314,914	7.3254	4.970	4.970	4.997	4.950	5.031	263,999	4.9808	-0.14%
2022-07-28	0	7.320	7.320	7.400	7.310	7.470	236,999	1,747,067	7.3716	4.977	4.977	5.031	4.970	5.079	348,565	5.0122	-0.95%
2022-07-27	0	7.390	7.380	7.460	7.300	7.700	253,000	1,885,730	7.4535	5.025	5.018	5.072	4.963	5.235	372,098	5.0678	-3.65%
2022-07-26	0	7.670	7.670	7.690	7.650	7.770	328,000	2,527,120	7.7046	5.215	5.215	5.229	5.201	5.283	482,404	5.2386	-1.54%
2022-07-25	0	7.790	7.750	7.790	7.510	7.860	194,500	1,501,775	7.7212	5.297	5.269	5.297	5.106	5.344	286,060	5.2499	-2.50%
2022-07-22	0	7.990	7.900	8.020	7.900	8.160	132,500	1,064,055	8.0306	5.433	5.371	5.453	5.371	5.548	194,874	5.4602	-1.60%
2022-07-21	0	8.120	8.110	8.120	8.100	8.250	195,500	1,592,520	8.1459	5.521	5.514	5.521	5.507	5.609	287,531	5.5386	1.50%
2022-07-20	0	8.000	8.000	8.020	7.910	8.050	243,000	1,945,127	8.0046	5.439	5.439	5.453	5.378	5.473	357,391	5.4426	1.27%
2022-07-19	0	7.900	7.840	8.000	7.810	8.100	205,000	1,636,155	7.9812	5.371	5.331	5.439	5.310	5.507	301,503	5.4267	-2.47%
2022-07-18	0	8.100	8.100	8.150	7.970	8.200	113,000	915,585	8.1025	5.507	5.507	5.541	5.419	5.575	166,194	5.5091	-1.10%
2022-07-15	0	8.190	8.150	8.190	7.950	8.250	169,500	1,363,910	8.0467	5.569	5.541	5.569	5.405	5.609	249,291	5.4712	-0.73%
2022-07-14	0	8.250	8.090	8.250	8.090	8.330	281,500	2,306,630	8.1941	5.609	5.501	5.609	5.501	5.664	414,015	5.5714	1.73%
2022-07-13	0	8.110	8.110	8.140	8.100	8.250	227,000	1,853,350	8.1645	5.514	5.514	5.535	5.507	5.609	333,859	5.5513	-1.10%
2022-07-12	0	8.200	8.200	8.220	8.180	8.370	161,500	1,327,660	8.2208	5.575	5.575	5.589	5.562	5.691	237,525	5.5896	-2.03%
2022-07-11	0	8.370	8.310	8.370	8.310	8.800	109,000	921,180	8.4512	5.691	5.650	5.691	5.650	5.983	160,311	5.7462	-1.88%
2022-07-08	0	8.530	8.530	8.770	8.530	8.900	201,500	1,759,032	8.7297	5.800	5.800	5.963	5.800	6.051	296,355	5.9356	-3.40%
2022-07-07	0	8.830	8.700	8.830	8.670	8.930	84,000	739,260	8.8007	6.004	5.915	6.004	5.895	6.072	123,543	5.9838	-0.79%
2022-07-06	0	8.900	8.800	8.900	8.700	8.980	197,439	1,736,331	8.7943	6.051	5.983	6.051	5.915	6.106	290,382	5.9795	-0.34%
2022-07-05	0	8.930	8.800	8.930	8.750	8.960	48,000	425,775	8.8703	6.072	5.983	6.072	5.949	6.092	70,596	6.0312	1.71%
2022-07-04	0	8.780	8.760	8.780	8.680	8.980	236,000	2,079,650	8.8121	5.970	5.956	5.970	5.902	6.106	347,096	5.9916	-2.12%
2022-06-30	0	8.970	8.880	8.970	8.740	9.020	143,000	1,269,715	8.8791	6.099	6.038	6.099	5.943	6.133	210,317	6.0372	2.87%
2022-06-29	0	8.720	8.720	8.890	8.510	9.200	614,000	5,451,080	8.8780	5.929	5.929	6.045	5.786	6.255	903,037	6.0364	-6.84%
2022-06-28	0	9.360	9.360	9.460	9.100	9.450	272,500	2,540,132	9.3216	6.364	6.364	6.432	6.187	6.425	400,778	6.3380	1.41%
2022-06-27	0	9.230	9.220	9.230	9.160	9.460	218,500	2,034,605	9.3117	6.276	6.269	6.276	6.228	6.432	321,358	6.3313	0.98%
2022-06-24	0	9.140	9.100	9.140	8.790	9.230	317,500	2,874,072	9.0522	6.215	6.187	6.215	5.977	6.276	466,962	6.1548	1.22%
2022-06-23	0	9.030	8.870	9.050	8.790	9.030	74,497	664,022	8.9134	6.140	6.031	6.153	5.977	6.140	109,566	6.0605	4.39%
2022-06-22	0	8.650	8.650	8.710	8.600	9.200	326,500	2,871,535	8.7949	5.881	5.881	5.922	5.847	6.255	480,198	5.9799	-6.39%
2022-06-21	0	9.240	9.160	9.240	8.980	9.240	122,500	1,117,379	9.1215	6.283	6.228	6.283	6.106	6.283	180,166	6.2019	1.43%
2022-06-20	0	9.110	8.980	9.110	8.850	9.150	134,500	1,211,032	9.0040	6.194	6.106	6.194	6.017	6.221	197,815	6.1220	-0.44%
2022-06-17	0	9.150	9.010	9.150	8.910	9.200	246,000	2,231,445	9.0709	6.221	6.126	6.221	6.058	6.255	361,803	6.1676	1.89%
2022-06-16	0	8.980	8.960	9.000	8.830	9.200	160,000	1,447,945	9.0497	6.106	6.092	6.119	6.004	6.255	235,319	6.1531	-2.29%
2022-06-15	0	9.190	9.170	9.250	9.020	9.400	240,000	2,205,360	9.1890	6.249	6.235	6.289	6.133	6.391	352,979	6.2479	0.44%
2022-06-14	0	9.150	9.140	9.200	9.120	9.470	100,500	930,305	9.2568	6.221	6.215	6.255	6.201	6.439	147,810	6.2939	-1.72%
2022-06-13	0	9.310	9.200	9.330	9.170	9.470	382,500	3,579,835	9.3590	6.330	6.255	6.344	6.235	6.439	562,560	6.3635	-1.79%
2022-06-10	0	9.480	9.480	9.500	9.200	9.870	490,500	4,743,585	9.6709	6.446	6.446	6.459	6.255	6.711	721,400	6.5755	1.50%
2022-06-09	0	9.340	9.340	9.370	9.240	9.540	174,500	1,635,955	9.3751	6.351	6.351	6.371	6.283	6.487	256,645	6.3744	-2.30%
2022-06-08	0	9.560	9.540	9.560	9.270	9.680	264,500	2,529,668	9.5640	6.500	6.487	6.500	6.303	6.582	389,012	6.5028	2.69%
2022-06-07	0	9.310	9.240	9.310	9.000	9.370	122,500	1,132,610	9.2458	6.330	6.283	6.330	6.119	6.371	180,166	6.2865	3.10%
2022-06-06	0	9.030	9.030	9.180	8.980	9.500	148,000	1,342,530	9.0711	6.140	6.140	6.242	6.106	6.459	217,670	6.1677	-4.95%
2022-06-02	0	9.500	9.500	9.510	8.790	9.500	661,945	6,064,892	9.1622	6.459	6.459	6.466	5.977	6.459	973,552	6.2297	3.49%
2022-06-01	0	9.180	9.040	9.180	8.400	9.200	424,499	3,773,806	8.8900	6.242	6.147	6.242	5.711	6.255	624,330	6.0446	6.37%
2022-05-31	0	8.630	8.620	8.630	8.570	8.840	449,000	3,904,560	8.6961	5.868	5.861	5.868	5.827	6.011	660,364	5.9127	-0.35%
2022-05-30	0	8.660	8.660	8.670	8.570	8.790	242,000	2,091,935	8.6444	5.888	5.888	5.895	5.827	5.977	355,920	5.8775	1.64%
2022-05-27	0	8.520	8.520	8.550	8.320	8.600	193,000	1,638,685	8.4906	5.793	5.793	5.813	5.657	5.847	283,854	5.7730	2.90%
2022-05-26	0	8.280	8.220	8.260	8.200	8.320	26,500	218,965	8.2628	5.630	5.589	5.616	5.575	5.657	38,975	5.6181	0.24%
2022-05-25	0	8.260	8.200	8.270	8.130	8.300	134,000	1,100,570	8.2132	5.616	5.575	5.623	5.528	5.643	197,080	5.5844	1.60%
2022-05-24	0	8.130	8.130	8.150	8.120	8.450	138,500	1,130,920	8.1655	5.528	5.528	5.541	5.521	5.745	203,698	5.5519	-3.79%
2022-05-23	0	8.450	8.290	8.450	8.140	8.450	249,492	2,068,831	8.2922	5.745	5.637	5.745	5.535	5.745	366,939	5.6381	1.20%
2022-05-20	0	8.350	8.340	8.350	8.340	8.640	173,071	1,458,597	8.4277	5.677	5.671	5.677	5.671	5.875	254,543	5.7303	-1.65%
2022-05-19	0	8.490	8.490	8.540	8.400	8.580	116,500	990,490	8.5021	5.773	5.773	5.807	5.711	5.834	171,342	5.7808	-2.97%
2022-05-18	0	8.750	8.630	8.800	8.400	8.800	73,500	636,012	8.6532	5.949	5.868	5.983	5.711	5.983	108,100	5.8836	1.27%
2022-05-17	0	8.640	8.630	8.640	8.400	8.760	495,500	4,261,638	8.6007	5.875	5.868	5.875	5.711	5.956	728,754	5.8478	3.23%
2022-05-16	0	8.370	8.310	8.370	8.280	8.440	303,500	2,530,488	8.3377	5.691	5.650	5.691	5.630	5.739	446,371	5.6690	3.08%
2022-05-13	0	8.120	8.120	8.270	7.900	8.340	82,000	668,081	8.1473	5.521	5.521	5.623	5.371	5.671	120,601	5.5396	2.78%
2022-05-12	0	7.900	7.880	8.080	7.900	8.300	436,000	3,542,403	8.1248	5.371	5.358	5.494	5.371	5.643	641,245	5.5243	-4.82%
2022-05-11	0	8.300	8.300	8.350	8.100	8.480	1,643,500	13,720,476	8.3483	5.643	5.643	5.677	5.507	5.766	2,417,169	5.6763	-0.24%
2022-05-10	0	8.320	8.270	8.320	7.950	8.480	450,000	3,683,165	8.1848	5.657	5.623	5.657	5.405	5.766	661,835	5.5651	2.34%
2022-05-06	0	8.130	8.130	8.140	8.010	8.500	382,000	3,153,490	8.2552	5.528	5.528	5.535	5.446	5.779	561,825	5.6129	-5.02%
2022-05-05	0	8.560	8.500	8.560	8.410	8.790	303,500	2,590,060	8.5340	5.820	5.779	5.820	5.718	5.977	446,371	5.8025	0.59%
2022-05-04	0	8.510	8.480	8.520	8.400	8.990	149,000	1,275,720	8.5619	5.786	5.766	5.793	5.711	6.113	219,141	5.8215	1.07%
2022-05-03	0	8.420	8.420	8.570	8.390	8.690	165,000	1,413,060	8.5640	5.725	5.725	5.827	5.705	5.909	242,673	5.8229	-2.09%
2022-04-29	0	8.600	8.530	8.600	8.430	8.800	222,500	1,900,662	8.5423	5.847	5.800	5.847	5.732	5.983	327,241	5.8081	0.23%
2022-04-28	0	8.580	8.560	8.580	8.060	8.610	413,071	3,467,492	8.3944	5.834	5.820	5.834	5.480	5.854	607,522	5.7076	7.12%
2022-04-27	0	8.010	8.010	8.050	7.960	8.370	574,400	4,646,295	8.0890	5.446	5.446	5.473	5.412	5.691	844,796	5.4999	-3.73%
2022-04-26	0	8.320	8.250	8.330	8.200	8.800	221,300	1,861,325	8.4109	5.657	5.609	5.664	5.575	5.983	325,476	5.7188	-1.07%
2022-04-25	0	8.800	8.800	8.810	8.630	9.400	426,500	3,770,020	8.8394	5.718	5.718	5.725	5.608	6.108	656,361	5.7438	-3.08%
2022-04-22	0	9.080	9.080	9.130	9.050	9.250	430,000	3,937,892	9.1579	5.900	5.900	5.933	5.881	6.011	661,748	5.9507	-1.09%
2022-04-21	0	9.180	9.180	9.270	9.180	9.500	376,750	3,511,605	9.3208	5.965	5.965	6.024	5.965	6.173	579,799	6.0566	-2.55%
2022-04-20	0	9.420	9.420	9.510	9.370	9.580	260,750	2,463,800	9.4489	6.121	6.121	6.180	6.089	6.225	401,281	6.1398	-0.74%
2022-04-19	0	9.490	9.400	9.510	9.320	9.530	449,000	4,226,047	9.4121	6.167	6.108	6.180	6.056	6.193	690,988	6.1160	-0.42%
2022-04-14	0	9.530	9.480	9.600	9.420	9.630	184,000	1,751,641	9.5198	6.193	6.160	6.238	6.121	6.258	283,167	6.1859	0.11%
2022-04-13	0	9.520	9.490	9.520	9.340	9.730	629,500	5,982,275	9.5032	6.186	6.167	6.186	6.069	6.322	968,768	6.1751	2.04%
2022-04-12	0	9.330	9.330	9.380	9.150	9.550	380,000	3,539,120	9.3135	6.063	6.063	6.095	5.946	6.206	584,800	6.0518	0.32%
2022-04-11	0	9.300	9.290	9.350	9.290	10.00	447,500	4,212,806	9.4141	6.043	6.037	6.076	6.037	6.498	688,679	6.1172	-3.93%
2022-04-08	0	9.680	9.680	9.750	9.470	9.800	179,000	1,732,120	9.6766	6.290	6.290	6.335	6.154	6.368	275,472	6.2878	0.52%
2022-04-07	0	9.630	9.630	9.790	9.630	9.970	531,000	5,183,480	9.7617	6.258	6.258	6.361	6.258	6.478	817,182	6.3431	-1.33%
2022-04-06	0	9.760	9.720	9.770	9.480	9.820	342,500	3,328,840	9.7192	6.342	6.316	6.348	6.160	6.381	527,090	6.3155	0.00%
2022-04-04	0	9.760	9.780	9.820	9.610	9.990	79,000	778,275	9.8516	6.342	6.355	6.381	6.245	6.491	121,577	6.4015	0.41%
2022-04-01	0	9.720	9.570	9.740	9.180	9.730	276,000	2,620,545	9.4947	6.316	6.219	6.329	5.965	6.322	424,750	6.1696	3.74%
2022-03-31	0	9.370	9.360	9.420	9.300	9.760	344,000	3,251,600	9.4523	6.089	6.082	6.121	6.043	6.342	529,398	6.1421	-4.00%
2022-03-30	0	9.760	9.750	9.810	9.520	9.820	307,000	2,975,500	9.6922	6.342	6.335	6.374	6.186	6.381	472,457	6.2979	5.06%
2022-03-29	0	9.290	9.290	9.400	9.100	9.590	570,600	5,326,767	9.3354	6.037	6.037	6.108	5.913	6.232	878,124	6.0661	-3.13%
2022-03-28	0	9.590	9.540	9.680	9.490	9.930	356,500	3,458,600	9.7015	6.232	6.199	6.290	6.167	6.452	548,635	6.3040	-1.94%
2022-03-25	0	9.780	9.760	9.790	9.770	10.28	449,000	4,523,275	10.074	6.355	6.342	6.361	6.348	6.680	690,988	6.5461	-3.55%
2022-03-24	0	10.14	10.08	10.14	9.890	10.20	513,000	5,181,555	10.100	6.589	6.550	6.589	6.426	6.628	789,481	6.5632	1.20%
2022-03-23	0	10.02	10.02	10.06	9.510	10.08	819,000	8,095,177	9.8842	6.511	6.511	6.537	6.180	6.550	1,260,399	6.4227	4.48%
2022-03-22	0	9.590	9.490	9.630	9.190	9.590	273,500	2,557,100	9.3495	6.232	6.167	6.258	5.972	6.232	420,902	6.0753	3.12%
2022-03-21	0	9.300	9.200	9.300	9.180	9.670	360,500	3,347,096	9.2846	6.043	5.978	6.043	5.965	6.284	554,791	6.0331	0.32%
2022-03-18	0	9.270	9.260	9.330	9.200	9.550	507,000	4,753,195	9.3751	6.024	6.017	6.063	5.978	6.206	780,247	6.0919	-0.64%
2022-03-17	0	9.330	9.280	9.450	9.050	9.610	670,995	6,261,325	9.3314	6.063	6.030	6.141	5.881	6.245	1,032,627	6.0635	4.01%
2022-03-16	0	8.970	8.970	9.000	8.210	9.010	632,500	5,472,335	8.6519	5.829	5.829	5.848	5.335	5.855	973,385	5.6220	10.20%
2022-03-15	0	8.140	8.120	8.160	8.140	8.880	1,024,314	8,741,592	8.5341	5.289	5.276	5.302	5.289	5.770	1,576,366	5.5454	-8.54%
2022-03-14	0	8.900	8.890	8.900	8.440	8.990	1,624,500	14,293,500	8.7987	5.783	5.777	5.783	5.484	5.842	2,500,022	5.7174	-0.78%
2022-03-11	0	8.970	8.960	9.040	8.770	9.100	454,000	4,077,070	8.9803	5.829	5.822	5.874	5.699	5.913	698,683	5.8354	-2.18%
2022-03-10	0	9.170	9.150	9.170	9.000	9.400	504,800	4,619,203	9.1506	5.959	5.946	5.959	5.848	6.108	776,861	5.9460	2.23%
2022-03-09	0	8.970	8.970	9.010	8.550	9.120	633,500	5,607,287	8.8513	5.829	5.829	5.855	5.556	5.926	974,924	5.7515	-1.32%
2022-03-08	0	9.090	9.090	9.100	9.000	9.500	514,000	4,697,555	9.1392	5.907	5.907	5.913	5.848	6.173	791,019	5.9386	-1.20%
2022-03-07	0	9.200	9.200	9.250	9.160	9.700	507,500	4,715,210	9.2911	5.978	5.978	6.011	5.952	6.303	781,016	6.0373	-6.60%
2022-03-04	0	9.850	9.850	9.950	9.830	10.38	799,123	8,018,824	10.035	6.400	6.400	6.465	6.387	6.745	1,229,809	6.5204	-4.37%
2022-03-03	0	10.30	10.30	10.32	9.800	10.32	994,125	9,914,322	9.9729	6.693	6.693	6.706	6.368	6.706	1,529,907	6.4803	1.98%
2022-03-02	0	10.10	10.10	10.14	10.02	10.76	760,500	7,749,327	10.190	6.563	6.563	6.589	6.511	6.992	1,170,370	6.6213	-6.65%
2022-03-01	0	10.82	10.82	10.86	10.50	10.90	476,500	5,127,615	10.761	7.031	7.031	7.057	6.823	7.083	733,309	6.9924	2.27%
2022-02-28	0	10.58	10.58	10.70	10.20	11.04	368,600	3,852,932	10.453	6.875	6.875	6.953	6.628	7.174	567,256	6.7922	0.95%
2022-02-25	0	10.48	10.48	10.60	10.42	10.78	229,500	2,433,820	10.605	6.810	6.810	6.888	6.771	7.005	353,189	6.8910	-2.24%
2022-02-24	0	10.72	10.66	10.76	10.60	11.10	448,500	4,855,716	10.827	6.966	6.927	6.992	6.888	7.213	690,218	7.0350	-3.07%
2022-02-23	0	11.06	11.06	11.08	10.98	11.32	282,500	3,154,198	11.165	7.187	7.187	7.200	7.135	7.356	434,753	7.2552	-0.36%
2022-02-22	0	11.10	11.10	11.22	11.00	11.44	303,089	3,383,116	11.162	7.213	7.213	7.291	7.148	7.434	466,438	7.2531	-2.12%
2022-02-21	0	11.34	11.34	11.54	11.22	11.70	283,070	3,223,452	11.387	7.369	7.369	7.499	7.291	7.603	435,630	7.3995	-2.07%
2022-02-18	0	11.58	11.52	11.60	11.38	11.84	274,500	3,162,120	11.520	7.525	7.486	7.538	7.395	7.694	422,441	7.4853	1.05%
2022-02-17	0	11.46	11.44	11.60	11.26	12.08	335,000	3,906,405	11.661	7.447	7.434	7.538	7.317	7.850	515,548	7.5772	-2.88%
2022-02-16	0	11.80	11.74	11.80	11.48	11.80	337,500	3,947,807	11.697	7.668	7.629	7.668	7.460	7.668	519,395	7.6008	2.79%
2022-02-15	0	11.48	11.36	11.48	11.16	11.60	523,000	5,988,155	11.450	7.460	7.382	7.460	7.252	7.538	804,870	7.4399	2.87%
2022-02-14	0	11.16	11.12	11.16	11.02	11.40	270,500	3,018,950	11.161	7.252	7.226	7.252	7.161	7.408	416,286	7.2521	-2.11%
2022-02-11	0	11.40	11.32	11.40	11.28	11.60	356,000	4,056,770	11.395	7.408	7.356	7.408	7.330	7.538	547,866	7.4047	-1.72%
2022-02-10	0	11.60	11.58	11.60	11.52	12.00	319,500	3,714,540	11.626	7.538	7.525	7.538	7.486	7.798	491,694	7.5546	-1.69%
2022-02-09	0	11.80	11.76	11.80	11.74	12.08	409,285	4,861,169	11.877	7.668	7.642	7.668	7.629	7.850	629,868	7.7178	-1.50%
2022-02-08	0	11.98	11.90	11.98	11.72	12.34	590,000	7,064,602	11.974	7.785	7.733	7.785	7.616	8.018	907,980	7.7806	-2.44%
2022-02-07	0	12.28	12.12	12.28	12.04	12.32	226,000	2,739,755	12.123	7.979	7.876	7.979	7.824	8.005	347,802	7.8773	2.85%
2022-02-04	0	11.94	11.94	12.24	11.58	12.24	695,500	8,290,502	11.920	7.759	7.759	7.953	7.525	7.953	1,070,339	7.7457	3.83%
2022-01-31	0	11.50	11.50	11.70	11.18	11.92	119,500	1,385,693	11.596	7.473	7.473	7.603	7.265	7.746	183,904	7.5349	1.05%
2022-01-28	0	11.38	11.30	11.36	11.16	11.50	188,000	2,129,250	11.326	7.395	7.343	7.382	7.252	7.473	289,322	7.3594	-0.87%
2022-01-27	0	11.48	11.48	11.50	11.34	12.16	569,500	6,703,120	11.770	7.460	7.460	7.473	7.369	7.901	876,431	7.6482	-6.36%
2022-01-26	0	12.26	12.20	12.26	12.08	12.28	147,000	1,795,960	12.217	7.966	7.927	7.966	7.850	7.979	226,225	7.9388	1.83%
2022-01-25	0	12.04	12.00	12.10	11.82	12.54	400,000	4,889,330	12.223	7.824	7.798	7.863	7.681	8.148	615,579	7.9426	-3.37%
2022-01-24	0	12.46	12.30	12.46	12.20	12.48	245,000	3,023,240	12.340	8.096	7.992	8.096	7.927	8.109	377,042	8.0183	0.97%
2022-01-21	0	12.34	12.28	12.38	11.98	12.74	754,500	9,321,312	12.354	8.018	7.979	8.044	7.785	8.278	1,161,137	8.0277	-2.06%
2022-01-20	0	12.60	12.52	12.70	12.36	12.88	380,000	4,846,980	12.755	8.187	8.135	8.252	8.031	8.369	584,800	8.2883	1.61%
2022-01-19	0	12.40	12.40	12.50	11.70	12.56	406,000	5,033,598	12.398	8.057	8.057	8.122	7.603	8.161	624,813	8.0562	3.33%
2022-01-18	0	12.00	11.98	12.00	11.78	12.36	260,200	3,152,440	12.115	7.798	7.785	7.798	7.655	8.031	400,434	7.8726	1.18%
2022-01-17	0	11.86	11.86	11.92	11.86	12.50	179,500	2,156,424	12.014	7.707	7.707	7.746	7.707	8.122	276,241	7.8063	-2.95%
2022-01-14	0	12.22	12.10	12.22	12.04	12.48	326,347	3,986,964	12.217	7.940	7.863	7.940	7.824	8.109	502,231	7.9385	-1.29%
2022-01-13	0	12.38	12.26	12.38	12.20	12.72	578,000	7,185,810	12.432	8.044	7.966	8.044	7.927	8.265	889,512	8.0784	1.48%
2022-01-12	0	12.20	12.08	12.20	11.74	12.38	745,000	8,991,112	12.069	7.927	7.850	7.927	7.629	8.044	1,146,517	7.8421	4.63%
2022-01-11	0	11.66	11.60	11.66	11.40	12.16	675,000	7,923,564	11.739	7.577	7.538	7.577	7.408	7.901	1,038,790	7.6277	1.39%
2022-01-10	0	11.50	11.44	11.50	11.04	11.68	1,188,500	13,482,870	11.344	7.473	7.434	7.473	7.174	7.590	1,829,040	7.3716	-2.54%
2022-01-07	0	11.80	11.78	11.80	11.80	12.22	480,494	5,715,802	11.896	7.668	7.655	7.668	7.668	7.940	739,455	7.7297	-3.75%
2022-01-06	0	12.26	12.16	12.26	12.10	12.80	658,500	8,129,050	12.345	7.966	7.901	7.966	7.863	8.317	1,013,398	8.0216	-2.70%
2022-01-05	0	12.60	12.54	12.60	12.46	13.28	926,500	11,702,355	12.631	8.187	8.148	8.187	8.096	8.629	1,425,836	8.2074	-1.87%
2022-01-04	0	12.84	12.82	12.84	12.22	12.84	632,460	7,902,628	12.495	8.343	8.330	8.343	7.940	8.343	973,323	8.1192	5.07%
2022-01-03	0	12.22	12.20	12.22	12.00	12.28	181,500	2,215,550	12.207	7.940	7.927	7.940	7.798	7.979	279,319	7.9320	-1.45%
2021-12-31	0	12.40	12.28	12.40	12.18	12.40	79,486	980,336	12.333	8.057	7.979	8.057	7.914	8.057	122,325	8.0142	1.47%
2021-12-30	0	12.22	12.14	12.30	12.18	12.48	248,000	3,040,738	12.261	7.940	7.889	7.992	7.914	8.109	381,659	7.9672	-0.16%
2021-12-29	0	12.24	12.24	12.32	12.24	12.48	71,000	873,060	12.297	7.953	7.953	8.005	7.953	8.109	109,265	7.9903	-0.33%
2021-12-28	0	12.28	12.28	12.32	11.82	12.44	278,000	3,385,740	12.179	7.979	7.979	8.005	7.681	8.083	427,828	7.9138	-0.16%
2021-12-24	0	12.30	12.12	12.28	12.16	12.50	7,500	92,380	12.317	7.992	7.876	7.979	7.901	8.122	11,542	8.0037	0.49%
2021-12-23	0	12.24	12.10	12.26	12.00	12.50	360,000	4,380,111	12.167	7.953	7.863	7.966	7.798	8.122	554,021	7.9060	-2.86%
2021-12-22	0	12.60	12.50	12.60	11.60	12.60	547,000	6,682,020	12.216	8.187	8.122	8.187	7.538	8.187	841,805	7.9377	10.92%
2021-12-21	0	11.36	11.36	11.46	11.10	11.70	346,500	3,942,610	11.378	7.382	7.382	7.447	7.213	7.603	533,246	7.3936	1.79%
2021-12-20	0	11.16	11.14	11.16	10.82	12.32	594,000	6,731,600	11.333	7.252	7.239	7.252	7.031	8.005	914,135	7.3639	-7.77%
2021-12-17	0	12.10	12.10	12.32	12.10	13.08	341,630	4,298,530	12.582	7.863	7.863	8.005	7.863	8.499	525,751	8.1760	-6.64%
2021-12-16	0	12.96	12.96	12.98	12.50	12.98	323,500	4,147,420	12.820	8.421	8.421	8.434	8.122	8.434	497,850	8.3307	4.52%
2021-12-15	0	12.40	12.40	12.46	12.34	12.68	666,000	8,322,225	12.496	8.057	8.057	8.096	8.018	8.239	1,024,940	8.1197	-1.59%
2021-12-14	0	12.60	12.60	12.64	12.60	13.06	279,500	3,554,580	12.718	8.187	8.187	8.213	8.187	8.486	430,136	8.2639	-1.41%
2021-12-13	0	12.78	12.78	12.86	12.66	13.28	368,511	4,753,262	12.899	8.304	8.304	8.356	8.226	8.629	567,119	8.3814	-0.78%
2021-12-10	0	12.88	12.86	12.88	12.78	12.98	182,918	2,347,858	12.836	8.369	8.356	8.369	8.304	8.434	281,501	8.3405	-1.08%
2021-12-09	0	13.02	13.00	13.02	12.60	13.02	220,500	2,842,577	12.892	8.460	8.447	8.460	8.187	8.460	339,338	8.3768	0.93%
2021-12-08	0	12.90	12.86	12.96	12.52	12.94	146,500	1,874,338	12.794	8.382	8.356	8.421	8.135	8.408	225,456	8.3135	-0.31%
2021-12-07	0	12.94	12.90	12.94	12.70	13.10	374,500	4,833,460	12.906	8.408	8.382	8.408	8.252	8.512	576,336	8.3865	1.09%
2021-12-06	0	12.80	12.76	12.80	12.70	13.50	312,000	4,032,043	12.923	8.317	8.291	8.317	8.252	8.772	480,152	8.3974	-4.62%
2021-12-03	0	13.42	13.40	13.50	13.30	13.96	575,500	7,851,396	13.643	8.720	8.707	8.772	8.642	9.071	885,665	8.8650	-1.47%
2021-12-02	0	13.62	13.60	13.66	13.02	13.86	939,000	12,828,380	13.662	8.850	8.837	8.876	8.460	9.006	1,445,073	8.8773	3.65%
2021-12-01	0	13.14	13.02	13.14	12.90	13.60	405,000	5,301,340	13.090	8.538	8.460	8.538	8.382	8.837	623,274	8.5056	0.00%
2021-11-30	0	13.14	13.14	13.16	12.44	13.58	940,085	12,361,933	13.150	8.538	8.538	8.551	8.083	8.824	1,446,742	8.5447	2.82%
2021-11-29	0	12.78	12.64	12.84	12.46	12.86	574,000	7,256,090	12.641	8.304	8.213	8.343	8.096	8.356	883,356	8.2142	1.11%
2021-11-26	0	12.64	12.64	12.70	12.52	12.78	244,880	3,094,087	12.635	8.213	8.213	8.252	8.135	8.304	376,858	8.2102	0.32%
2021-11-25	0	12.60	12.60	12.66	12.60	12.98	198,300	2,517,933	12.698	8.187	8.187	8.226	8.187	8.434	305,173	8.2508	-2.63%
2021-11-24	0	12.94	12.90	12.94	12.54	13.10	529,500	6,809,200	12.860	8.408	8.382	8.408	8.148	8.512	814,873	8.3561	3.35%
2021-11-23	0	12.52	12.52	12.56	12.46	12.80	493,500	6,221,900	12.608	8.135	8.135	8.161	8.096	8.317	759,471	8.1924	-2.19%
2021-11-22	0	12.80	12.74	12.80	12.60	13.20	998,806	12,708,736	12.724	8.317	8.278	8.317	8.187	8.577	1,537,111	8.2679	0.16%
2021-11-19	0	12.78	12.78	12.88	12.52	13.38	566,306	7,295,054	12.882	8.304	8.304	8.369	8.135	8.694	871,516	8.3705	-4.77%
2021-11-18	0	13.42	13.32	13.42	13.40	13.94	488,000	6,648,620	13.624	8.720	8.655	8.720	8.707	9.058	751,007	8.8529	-3.59%
2021-11-17	0	13.92	13.92	13.98	13.80	14.50	672,000	9,404,720	13.995	9.045	9.045	9.084	8.967	9.422	1,034,173	9.0939	-1.14%
2021-11-16	0	14.08	14.00	14.08	13.70	14.08	318,000	4,439,550	13.961	9.149	9.097	9.149	8.902	9.149	489,386	9.0717	0.72%
2021-11-15	0	13.98	13.94	14.00	13.86	14.20	273,500	3,833,600	14.017	9.084	9.058	9.097	9.006	9.227	420,902	9.1081	-0.57%
2021-11-12	0	14.06	13.96	14.06	13.76	14.10	563,500	7,872,335	13.970	9.136	9.071	9.136	8.941	9.162	867,197	9.0779	1.59%
2021-11-11	0	13.84	13.82	13.86	13.38	14.00	444,500	6,103,525	13.731	8.993	8.980	9.006	8.694	9.097	684,063	8.9225	0.00%
2021-11-10	0	13.84	13.78	13.84	13.60	14.08	488,500	6,732,120	13.781	8.993	8.954	8.993	8.837	9.149	751,776	8.9550	-1.14%
2021-11-09	0	14.00	13.98	14.00	13.70	14.06	326,659	4,529,385	13.866	9.097	9.084	9.097	8.902	9.136	502,711	9.0099	1.74%
2021-11-08	0	13.76	13.76	13.80	13.64	14.20	872,500	12,106,582	13.876	8.941	8.941	8.967	8.863	9.227	1,342,732	9.0164	-0.72%
2021-11-05	0	13.86	13.84	13.90	13.32	13.98	1,384,000	19,107,522	13.806	9.006	8.993	9.032	8.655	9.084	2,129,905	8.9711	3.13%
2021-11-04	0	13.44	13.38	13.44	12.60	13.46	970,000	12,871,680	13.270	8.733	8.694	8.733	8.187	8.746	1,492,780	8.6226	7.87%
2021-11-03	0	12.46	12.42	12.46	12.34	12.76	2,207,000	27,588,092	12.500	8.096	8.070	8.096	8.018	8.291	3,396,459	8.1226	0.81%
2021-11-02	0	12.36	12.34	12.36	12.24	12.68	489,550	6,119,330	12.500	8.031	8.018	8.031	7.953	8.239	753,392	8.1224	-0.96%
2021-11-01	0	12.48	12.46	12.48	12.32	13.08	689,500	8,674,756	12.581	8.109	8.096	8.109	8.005	8.499	1,061,105	8.1752	-4.44%
2021-10-29	0	13.06	12.96	13.06	12.68	13.24	354,500	4,605,033	12.990	8.486	8.421	8.486	8.239	8.603	545,557	8.4410	0.15%
2021-10-28	0	13.04	12.96	13.04	12.32	13.10	824,300	10,703,442	12.985	8.473	8.421	8.473	8.005	8.512	1,268,555	8.4375	2.52%
2021-10-27	0	12.72	12.70	12.72	12.12	12.92	719,500	9,068,030	12.603	8.265	8.252	8.265	7.876	8.395	1,107,273	8.1895	1.11%
2021-10-26	0	12.58	12.48	12.58	12.32	13.46	1,097,500	13,839,469	12.610	8.174	8.109	8.174	8.005	8.746	1,688,996	8.1939	-5.34%
2021-10-25	0	14.40	14.38	14.40	14.12	14.58	832,238	12,030,503	14.456	8.636	8.624	8.636	8.468	8.744	1,387,743	8.6691	-1.37%
2021-10-22	0	14.60	14.60	14.62	14.14	14.66	982,000	14,113,330	14.372	8.756	8.756	8.768	8.480	8.792	1,637,469	8.6190	1.67%
2021-10-21	0	14.36	14.34	14.36	14.28	14.82	1,355,500	19,552,563	14.425	8.612	8.600	8.612	8.564	8.888	2,260,274	8.6505	-1.51%
2021-10-20	0	14.58	14.58	14.60	14.14	14.70	616,500	8,948,020	14.514	8.744	8.744	8.756	8.480	8.816	1,028,004	8.7043	1.53%
2021-10-19	0	14.36	14.36	14.40	13.22	14.44	973,335	13,742,658	14.119	8.612	8.612	8.636	7.928	8.660	1,623,020	8.4673	5.28%
2021-10-18	0	13.64	13.60	13.64	13.48	13.84	1,318,505	17,904,514	13.579	8.180	8.156	8.180	8.084	8.300	2,198,585	8.1437	-0.44%
2021-10-15	0	13.70	13.66	13.74	13.18	13.80	1,264,965	17,154,768	13.561	8.216	8.192	8.240	7.904	8.276	2,109,308	8.1329	1.48%
2021-10-12	0	13.50	13.48	13.50	13.00	13.66	1,906,500	25,651,400	13.455	8.096	8.084	8.096	7.796	8.192	3,179,057	8.0689	2.43%
2021-10-11	0	13.18	13.18	13.20	12.82	13.40	710,338	9,376,690	13.200	7.904	7.904	7.916	7.688	8.036	1,184,477	7.9163	0.61%
2021-10-08	0	13.10	12.90	13.10	12.50	13.28	2,005,000	25,879,416	12.907	7.856	7.736	7.856	7.496	7.964	3,343,305	7.7407	3.15%
2021-10-07	0	12.70	12.68	12.70	12.24	12.98	1,080,000	13,697,875	12.683	7.616	7.604	7.616	7.340	7.784	1,800,882	7.6062	1.44%
2021-10-06	0	12.52	12.50	12.52	12.26	13.14	1,315,500	16,358,280	12.435	7.508	7.496	7.508	7.352	7.880	2,193,575	7.4574	-3.84%
2021-10-05	0	13.02	13.00	13.02	12.24	13.06	931,500	11,912,315	12.788	7.808	7.796	7.808	7.340	7.832	1,553,261	7.6692	1.40%
2021-10-04	0	12.84	12.82	12.84	12.70	13.54	1,156,500	14,905,149	12.888	7.700	7.688	7.700	7.616	8.120	1,928,445	7.7291	-5.17%
2021-09-30	0	13.54	13.36	13.54	13.00	13.54	2,328,500	30,831,531	13.241	8.120	8.012	8.120	7.796	8.120	3,882,736	7.9407	2.27%
2021-09-29	0	13.24	13.14	13.24	12.86	13.40	1,928,600	25,223,548	13.079	7.940	7.880	7.940	7.712	8.036	3,215,909	7.8434	-2.07%
2021-09-28	0	13.52	13.36	13.52	12.80	13.70	4,692,285	62,011,539	13.216	8.108	8.012	8.108	7.676	8.216	7,824,308	7.9255	-0.44%
2021-09-27	0	13.58	13.58	13.66	13.24	14.50	6,096,750	82,625,673	13.552	8.144	8.144	8.192	7.940	8.696	10,166,230	8.1275	-9.35%
2021-09-24	0	14.98	14.96	14.98	14.98	17.22	2,717,000	42,866,195	15.777	8.984	8.972	8.984	8.984	10.33	4,530,553	9.4616	-13.21%
2021-09-23	0	17.26	17.24	17.26	16.72	17.38	1,265,500	21,460,243	16.958	10.35	10.34	10.35	10.03	10.42	2,110,200	10.170	2.25%
2021-09-21	0	16.88	16.82	16.88	16.40	17.48	469,000	7,831,428	16.698	10.12	10.09	10.12	9.835	10.48	782,050	10.014	-2.43%
2021-09-20	0	17.30	17.22	17.34	17.00	18.80	547,500	9,548,325	17.440	10.37	10.33	10.40	10.20	11.27	912,947	10.459	-6.49%
2021-09-17	0	18.50	18.40	18.50	16.88	18.62	1,740,400	31,703,148	18.216	11.09	11.03	11.09	10.12	11.17	2,902,088	10.924	5.84%
2021-09-16	0	17.48	17.24	17.48	16.92	18.12	754,500	13,245,660	17.556	10.48	10.34	10.48	10.15	10.87	1,258,116	10.528	-0.46%
2021-09-15	0	17.56	17.24	17.56	16.92	17.72	563,770	9,827,374	17.432	10.53	10.34	10.53	10.15	10.63	940,077	10.454	-0.79%
2021-09-14	0	17.70	17.60	17.70	17.50	18.20	609,500	10,845,030	17.793	10.61	10.55	10.61	10.49	10.91	1,016,331	10.671	-0.78%
2021-09-13	0	17.84	17.72	17.84	17.60	19.28	1,340,689	24,338,147	18.153	10.70	10.63	10.70	10.55	11.56	2,235,577	10.887	-4.19%
2021-09-10	0	18.62	18.60	18.62	18.28	18.76	549,000	10,236,210	18.645	11.17	11.15	11.17	10.96	11.25	915,448	11.182	0.11%
2021-09-09	0	18.60	18.52	18.60	18.26	18.82	383,000	7,100,769	18.540	11.15	11.11	11.15	10.95	11.29	638,646	11.118	0.00%
2021-09-08	0	18.60	18.40	18.60	18.14	18.90	708,000	13,145,490	18.567	11.15	11.03	11.15	10.88	11.33	1,180,578	11.135	-0.64%
2021-09-07	0	18.72	18.72	18.74	18.68	19.28	421,000	7,928,763	18.833	11.23	11.23	11.24	11.20	11.56	702,011	11.294	-2.60%
2021-09-06	0	19.22	19.22	19.40	19.20	19.74	1,605,500	31,253,402	19.466	11.53	11.53	11.63	11.51	11.84	2,677,145	11.674	0.42%
2021-09-03	0	19.14	19.12	19.14	18.00	19.50	1,536,500	29,205,930	19.008	11.48	11.47	11.48	10.79	11.69	2,562,089	11.399	5.63%
2021-09-02	0	18.12	18.10	18.14	18.02	18.80	1,036,100	18,945,359	18.285	10.87	10.85	10.88	10.81	11.27	1,727,680	10.966	-2.58%
2021-09-01	0	18.60	18.60	18.68	17.98	19.62	2,626,500	49,735,260	18.936	11.15	11.15	11.20	10.78	11.77	4,379,646	11.356	0.65%
2021-08-31	0	18.48	18.48	18.56	18.42	19.28	804,000	15,093,992	18.774	11.08	11.08	11.13	11.05	11.56	1,340,657	11.259	-4.15%
2021-08-30	0	19.28	19.20	19.28	18.50	21.50	1,537,500	30,524,106	19.853	11.56	11.51	11.56	11.09	12.89	2,563,756	11.906	1.47%
2021-08-27	0	19.00	18.98	19.00	18.06	19.00	2,323,000	43,970,360	18.928	11.39	11.38	11.39	10.83	11.39	3,873,564	11.351	4.51%
2021-08-26	0	18.18	18.16	18.18	17.68	18.30	851,000	15,334,290	18.019	10.90	10.89	10.90	10.60	10.97	1,419,029	10.806	0.22%
2021-08-25	0	18.14	18.10	18.14	17.52	18.28	508,500	9,161,890	18.017	10.88	10.85	10.88	10.51	10.96	847,915	10.805	2.49%
2021-08-24	0	17.70	17.70	17.72	17.24	17.98	499,500	8,774,379	17.566	10.61	10.61	10.63	10.34	10.78	832,908	10.535	-0.45%
2021-08-23	0	17.78	17.78	17.80	17.14	18.58	679,700	12,195,597	17.943	10.66	10.66	10.67	10.28	11.14	1,133,389	10.760	3.98%
2021-08-20	0	17.10	17.04	17.10	16.76	18.24	1,056,500	18,127,099	17.158	10.25	10.22	10.25	10.05	10.94	1,761,696	10.290	-6.46%
2021-08-19	0	18.28	18.28	18.30	17.96	18.46	415,500	7,594,385	18.278	10.96	10.96	10.97	10.77	11.07	692,839	10.961	-0.98%
2021-08-18	0	18.46	18.42	18.46	16.70	18.62	1,266,500	22,941,610	18.114	11.07	11.05	11.07	10.02	11.17	2,111,868	10.863	8.84%
2021-08-17	0	16.96	16.96	17.08	16.62	17.86	1,345,000	22,901,538	17.027	10.17	10.17	10.24	9.967	10.71	2,242,765	10.211	-2.97%
2021-08-16	0	17.48	17.48	17.54	17.06	18.06	786,500	13,627,740	17.327	10.48	10.48	10.52	10.23	10.83	1,311,476	10.391	-2.35%
2021-08-13	0	17.90	17.90	17.98	17.36	18.12	489,500	8,761,235	17.898	10.73	10.73	10.78	10.41	10.87	816,233	10.734	2.17%
2021-08-12	0	17.52	17.46	17.52	17.32	18.10	784,200	13,800,994	17.599	10.51	10.47	10.51	10.39	10.85	1,307,641	10.554	-0.34%
2021-08-11	0	17.58	17.52	17.62	17.52	18.50	506,500	9,074,610	17.916	10.54	10.51	10.57	10.51	11.09	844,580	10.745	-1.46%
2021-08-10	0	17.84	17.80	17.84	17.16	17.84	258,000	4,525,103	17.539	10.70	10.67	10.70	10.29	10.70	430,211	10.518	3.36%
2021-08-09	0	17.26	17.20	17.26	17.00	17.74	490,500	8,459,980	17.248	10.35	10.31	10.35	10.20	10.64	817,901	10.344	-2.60%
2021-08-06	0	17.72	17.66	17.72	17.04	18.10	818,500	14,510,100	17.728	10.63	10.59	10.63	10.22	10.85	1,364,835	10.631	1.49%
2021-08-05	0	17.46	17.36	17.46	17.14	17.90	787,000	13,707,622	17.418	10.47	10.41	10.47	10.28	10.73	1,312,310	10.445	0.23%
2021-08-04	0	17.42	17.42	17.66	17.00	18.12	833,500	14,838,360	17.802	10.45	10.45	10.59	10.20	10.87	1,389,848	10.676	0.93%
2021-08-03	0	17.26	17.20	17.26	16.82	17.42	797,500	13,663,374	17.133	10.35	10.31	10.35	10.09	10.45	1,329,818	10.275	0.58%
2021-08-02	0	17.16	17.14	17.16	15.82	17.32	833,000	14,009,681	16.818	10.29	10.28	10.29	9.487	10.39	1,389,014	10.086	5.28%
2021-07-30	0	16.30	16.30	16.40	16.00	17.10	521,000	8,491,430	16.298	9.775	9.775	9.835	9.595	10.25	868,759	9.7742	-4.12%
2021-07-29	0	17.00	17.00	17.04	16.70	17.94	1,341,500	23,125,630	17.239	10.20	10.20	10.22	10.02	10.76	2,236,929	10.338	2.16%
2021-07-28	0	16.64	16.64	16.66	15.16	16.98	1,871,795	30,439,376	16.262	9.979	9.979	9.991	9.092	10.18	3,121,187	9.7525	13.04%
2021-07-27	0	14.72	14.64	14.74	14.62	16.94	1,115,750	17,368,071	15.566	8.828	8.780	8.840	8.768	10.16	1,860,495	9.3352	-11.54%
2021-07-26	0	16.64	16.46	16.64	16.40	17.48	1,036,000	17,391,268	16.787	9.979	9.871	9.979	9.835	10.48	1,727,513	10.067	-3.82%
2021-07-23	0	17.30	17.30	17.34	17.30	18.10	1,271,741	22,405,728	17.618	10.37	10.37	10.40	10.37	10.85	2,120,607	10.566	-2.37%
2021-07-22	0	17.72	17.62	17.72	17.12	19.32	2,510,430	44,988,736	17.921	10.63	10.57	10.63	10.27	11.59	4,186,101	10.747	-6.54%
2021-07-21	0	18.96	18.84	18.96	18.28	19.80	3,200,500	61,207,323	19.124	11.37	11.30	11.37	10.96	11.87	5,336,781	11.469	5.22%
2021-07-20	0	18.02	18.02	18.04	16.00	18.40	1,869,000	32,465,460	17.370	10.81	10.81	10.82	9.595	11.03	3,116,527	10.417	9.48%
2021-07-19	0	16.46	16.46	16.58	15.94	17.66	3,651,000	62,191,837	17.034	9.871	9.871	9.943	9.559	10.59	6,087,983	10.216	1.86%
2021-07-16	0	16.16	16.02	16.16	13.30	16.32	4,931,500	75,298,473	15.269	9.691	9.607	9.691	7.976	9.787	8,223,195	9.1568	25.27%
2021-07-15	0	12.90	12.82	12.90	12.72	12.98	134,000	1,723,193	12.860	7.736	7.688	7.736	7.628	7.784	223,443	7.7120	-0.62%
2021-07-14	0	12.98	12.76	12.98	12.72	13.18	289,000	3,714,740	12.854	7.784	7.652	7.784	7.628	7.904	481,903	7.7085	1.41%
2021-07-13	0	12.80	12.60	12.80	12.60	13.04	331,000	4,230,130	12.780	7.676	7.556	7.676	7.556	7.820	551,937	7.6642	-0.62%
2021-07-12	0	12.88	12.84	13.00	12.80	13.58	259,000	3,377,550	13.041	7.724	7.700	7.796	7.676	8.144	431,878	7.8206	-1.68%
2021-07-09	0	13.10	13.02	13.10	12.50	13.26	716,000	9,280,385	12.961	7.856	7.808	7.856	7.496	7.952	1,193,918	7.7730	0.00%
2021-07-08	0	13.10	12.96	13.10	12.84	13.62	666,000	8,742,670	13.127	7.856	7.772	7.856	7.700	8.168	1,110,544	7.8724	-0.76%
2021-07-07	0	13.20	13.16	13.22	13.06	13.34	373,500	4,917,880	13.167	7.916	7.892	7.928	7.832	8.000	622,805	7.8963	-2.22%
2021-07-06	0	13.50	13.30	13.50	13.00	13.58	275,943	3,641,982	13.198	8.096	7.976	8.096	7.796	8.144	460,130	7.9151	-0.59%
2021-07-05	0	13.58	13.40	13.58	13.40	13.64	166,000	2,238,580	13.485	8.144	8.036	8.144	8.036	8.180	276,802	8.0873	-1.31%
2021-07-02	0	13.76	13.70	13.76	13.38	13.90	793,000	10,797,370	13.616	8.252	8.216	8.252	8.024	8.336	1,322,314	8.1655	-0.29%
2021-06-30	0	13.80	13.72	13.80	13.70	14.44	204,500	2,830,137	13.839	8.276	8.228	8.276	8.216	8.660	341,000	8.2995	-0.14%
2021-06-29	0	13.82	13.72	13.82	13.70	14.50	304,500	4,240,250	13.925	8.288	8.228	8.288	8.216	8.696	507,749	8.3511	-3.76%
2021-06-28	0	14.36	14.20	14.36	13.96	14.38	459,000	6,508,967	14.181	8.612	8.516	8.612	8.372	8.624	765,375	8.5043	1.13%
2021-06-25	0	14.20	14.04	14.20	14.00	14.62	330,000	4,672,427	14.159	8.516	8.420	8.516	8.396	8.768	550,270	8.4912	-2.61%
2021-06-24	0	14.58	14.40	14.58	14.12	14.96	504,500	7,429,515	14.726	8.744	8.636	8.744	8.468	8.972	841,245	8.8316	-0.14%
2021-06-23	0	14.60	14.56	14.60	13.92	15.38	1,227,375	18,269,052	14.885	8.756	8.732	8.756	8.348	9.223	2,046,628	8.9264	7.35%
2021-06-22	0	13.60	13.56	13.60	13.32	13.94	878,000	12,030,788	13.702	8.156	8.132	8.156	7.988	8.360	1,464,051	8.2175	-0.58%
2021-06-21	0	13.68	13.36	13.68	13.30	13.68	152,500	2,051,655	13.453	8.204	8.012	8.204	7.976	8.204	254,291	8.0681	-1.30%
2021-06-18	0	13.86	13.80	13.90	13.16	13.96	381,500	5,249,051	13.759	8.312	8.276	8.336	7.892	8.372	636,145	8.2513	2.21%
2021-06-17	0	13.56	13.46	13.56	13.18	13.60	660,617	8,889,840	13.457	8.132	8.072	8.132	7.904	8.156	1,101,568	8.0702	2.73%
2021-06-16	0	13.20	13.02	13.20	13.00	13.68	398,000	5,282,040	13.271	7.916	7.808	7.916	7.796	8.204	663,658	7.9590	-2.37%
2021-06-15	0	13.52	13.40	13.58	13.02	13.52	447,500	5,971,660	13.344	8.108	8.036	8.144	7.808	8.108	746,199	8.0028	2.58%
2021-06-11	0	13.18	13.16	13.30	12.90	13.58	590,500	7,768,511	13.156	7.904	7.892	7.976	7.736	8.144	984,649	7.8896	-1.64%
2021-06-10	0	13.40	13.40	13.44	13.34	14.14	394,561	5,372,474	13.616	8.036	8.036	8.060	8.000	8.480	657,924	8.1658	-4.29%
2021-06-09	0	14.00	14.00	14.06	13.94	14.42	340,000	4,805,930	14.135	8.396	8.396	8.432	8.360	8.648	566,944	8.4769	-3.18%
2021-06-08	0	14.46	14.32	14.46	14.22	14.96	185,500	2,678,490	14.439	8.672	8.588	8.672	8.528	8.972	309,318	8.6593	-2.03%
2021-06-07	0	14.76	14.66	14.76	14.56	15.02	266,000	3,915,435	14.720	8.852	8.792	8.852	8.732	9.008	443,551	8.8275	-1.73%
2021-06-04	0	15.02	14.92	15.04	14.56	15.24	765,700	11,450,590	14.954	9.008	8.948	9.020	8.732	9.140	1,276,792	8.9682	3.02%
2021-06-03	0	14.58	14.52	14.58	14.40	14.92	552,500	8,067,020	14.601	8.744	8.708	8.744	8.636	8.948	921,285	8.7563	4.14%
2021-06-02	0	14.00	14.00	14.12	13.84	14.40	620,000	8,794,110	14.184	8.396	8.396	8.468	8.300	8.636	1,033,840	8.5063	-0.85%
2021-06-01	0	14.12	14.02	14.14	13.84	14.16	266,500	3,728,860	13.992	8.468	8.408	8.480	8.300	8.492	444,384	8.3911	-0.70%
2021-05-31	0	14.22	14.20	14.22	14.02	14.62	193,000	2,751,620	14.257	8.528	8.516	8.528	8.408	8.768	321,824	8.5501	-1.93%
2021-05-28	0	14.50	14.50	14.54	14.40	14.66	176,000	2,549,648	14.487	8.696	8.696	8.720	8.636	8.792	293,477	8.6877	-1.36%
2021-05-27	0	14.70	14.68	14.70	14.20	14.78	1,059,510	15,489,472	14.619	8.816	8.804	8.816	8.516	8.864	1,766,716	8.7674	2.94%
2021-05-26	0	14.28	14.26	14.28	14.10	14.56	435,000	6,221,916	14.303	8.564	8.552	8.564	8.456	8.732	725,355	8.5777	-2.99%
2021-05-25	0	14.72	14.58	14.72	14.50	14.82	882,500	12,988,974	14.718	8.828	8.744	8.828	8.696	8.888	1,471,554	8.8267	-1.21%
2021-05-24	0	14.90	14.88	14.90	14.70	15.08	922,500	13,761,657	14.918	8.936	8.924	8.936	8.816	9.044	1,538,254	8.9463	0.00%
2021-05-21	0	14.90	14.84	14.90	14.04	14.98	1,019,000	14,928,048	14.650	8.936	8.900	8.936	8.420	8.984	1,699,166	8.7855	5.67%
2021-05-20	0	14.10	14.00	14.10	13.82	14.28	424,500	5,981,997	14.092	8.456	8.396	8.456	8.288	8.564	707,847	8.4510	-0.28%
2021-05-18	0	14.14	13.98	14.14	14.00	14.34	383,500	5,412,113	14.112	8.480	8.384	8.480	8.396	8.600	639,480	8.4633	-0.42%
2021-05-17	0	14.20	14.04	14.20	13.90	14.32	502,500	7,081,411	14.092	8.516	8.420	8.516	8.336	8.588	837,910	8.4513	3.50%
2021-05-14	0	13.72	13.68	13.72	12.96	13.94	899,000	12,190,922	13.561	8.228	8.204	8.228	7.772	8.360	1,499,068	8.1323	6.85%
2021-05-13	0	12.84	12.84	12.94	12.76	13.20	770,500	10,013,039	12.996	7.700	7.700	7.760	7.652	7.916	1,284,796	7.7935	-2.87%
2021-05-12	0	13.22	13.04	13.22	13.02	13.80	736,100	9,809,118	13.326	7.928	7.820	7.928	7.808	8.276	1,227,435	7.9916	-3.36%
2021-05-11	0	13.68	13.64	13.68	13.44	14.02	800,250	10,940,447	13.671	8.204	8.180	8.204	8.060	8.408	1,334,404	8.1988	-4.60%
2021-05-10	0	14.34	14.12	14.34	14.10	14.78	572,000	8,198,095	14.332	8.600	8.468	8.600	8.456	8.864	953,801	8.5952	-0.55%
2021-05-07	0	14.42	14.38	14.42	14.28	15.20	605,929	8,838,476	14.587	8.648	8.624	8.648	8.564	9.116	1,010,377	8.7477	-2.57%
2021-05-06	0	14.80	14.80	14.86	14.50	15.60	958,950	14,262,109	14.873	8.876	8.876	8.912	8.696	9.355	1,599,033	8.9192	-4.52%
2021-05-05	0	15.50	15.40	15.50	14.90	15.86	1,010,100	15,701,768	15.545	9.295	9.235	9.295	8.936	9.511	1,684,325	9.3223	3.20%
2021-05-04	0	15.02	14.96	15.02	14.70	15.46	977,000	14,858,680	15.208	9.008	8.972	9.008	8.816	9.271	1,629,131	9.1206	0.27%
2021-05-03	0	14.98	14.96	14.98	14.62	15.16	321,500	4,794,440	14.913	8.984	8.972	8.984	8.768	9.092	536,096	8.9432	-0.13%
2021-04-30	0	15.00	14.94	15.00	14.68	15.00	281,500	4,179,061	14.846	8.996	8.960	8.996	8.804	8.996	469,397	8.9030	0.27%
2021-04-29	0	14.96	14.94	14.98	14.60	15.02	408,000	6,060,501	14.854	8.972	8.960	8.984	8.756	9.008	680,333	8.9081	2.47%
2021-04-28	0	14.60	14.60	14.62	14.44	14.80	891,000	13,006,231	14.597	8.756	8.756	8.768	8.660	8.876	1,485,728	8.7541	-0.95%
2021-04-27	0	14.74	14.60	14.74	14.44	14.80	263,500	3,856,263	14.635	8.840	8.756	8.840	8.660	8.876	439,382	8.7766	-0.41%
2021-04-26	0	14.80	14.70	14.80	14.50	14.98	1,080,934	16,032,266	14.832	8.876	8.816	8.876	8.696	8.984	1,802,440	8.8948	-0.27%
2021-04-23	0	14.84	14.82	14.84	14.22	14.92	1,483,500	21,655,036	14.597	8.900	8.888	8.900	8.528	8.948	2,473,712	8.7541	0.54%
2021-04-22	0	14.76	14.70	14.76	14.46	15.08	963,000	14,191,884	14.737	8.852	8.816	8.852	8.672	9.044	1,605,787	8.8380	-0.27%
2021-04-21	0	14.80	14.78	14.80	14.20	14.90	1,635,800	23,647,579	14.456	8.876	8.864	8.876	8.516	8.936	2,727,670	8.6695	3.21%
2021-04-20	0	14.34	14.30	14.34	14.22	15.30	1,040,125	15,150,767	14.566	8.600	8.576	8.600	8.528	9.176	1,734,391	8.7355	-7.12%
2021-04-19	0	15.44	15.44	15.46	14.16	15.52	1,514,500	22,829,860	15.074	9.259	9.259	9.271	8.492	9.307	2,525,404	9.0401	7.97%
2021-04-16	0	14.30	14.20	14.30	14.08	14.40	769,500	10,978,555	14.267	8.576	8.516	8.576	8.444	8.636	1,283,129	8.5561	0.70%
2021-04-15	0	14.20	14.12	14.20	13.70	14.50	723,500	10,293,060	14.227	8.516	8.468	8.516	8.216	8.696	1,206,424	8.5319	0.57%
2021-04-14	0	14.12	14.00	14.12	13.66	14.28	907,000	12,747,650	14.055	8.468	8.396	8.468	8.192	8.564	1,512,408	8.4287	3.98%
2021-04-13	0	13.58	13.50	13.58	13.40	14.14	276,500	3,789,820	13.706	8.144	8.096	8.144	8.036	8.480	461,059	8.2198	-0.88%
2021-04-12	0	13.70	13.58	13.70	13.50	14.06	375,500	5,129,263	13.660	8.216	8.144	8.216	8.096	8.432	626,140	8.1919	-2.00%
2021-04-09	0	13.98	13.92	13.98	13.92	14.40	350,606	4,950,363	14.119	8.384	8.348	8.384	8.348	8.636	584,630	8.4675	-2.92%
2021-04-08	0	14.40	14.32	14.40	13.42	14.56	1,655,000	23,696,988	14.318	8.636	8.588	8.636	8.048	8.732	2,759,685	8.5868	4.80%
2021-04-07	0	13.74	13.72	13.74	13.22	14.08	2,076,000	28,515,714	13.736	8.240	8.228	8.240	7.928	8.444	3,461,696	8.2375	4.25%
2021-04-01	0	13.18	13.10	13.18	12.80	13.44	992,000	12,900,920	13.005	7.904	7.856	7.904	7.676	8.060	1,654,144	7.7992	-2.44%
2021-03-31	0	13.90	13.74	13.90	13.30	13.90	825,000	11,284,210	13.678	8.102	8.009	8.102	7.752	8.102	1,415,386	7.9725	0.00%
2021-03-30	0	13.90	13.76	13.90	13.14	14.10	1,652,000	22,749,109	13.771	8.102	8.020	8.102	7.659	8.219	2,834,204	8.0266	5.46%
2021-03-29	0	13.18	13.18	13.22	12.58	14.08	2,332,400	30,297,660	12.990	7.682	7.682	7.706	7.333	8.207	4,001,511	7.5716	-3.51%
2021-03-26	0	13.66	13.62	13.66	13.60	14.30	2,025,500	27,915,590	13.782	7.962	7.939	7.962	7.927	8.335	3,474,988	8.0333	-0.73%
2021-03-25	0	13.76	13.74	13.76	13.28	13.94	3,394,500	46,585,510	13.724	8.020	8.009	8.020	7.741	8.125	5,823,671	7.9993	1.03%
2021-03-24	0	13.62	13.62	13.74	13.54	14.20	869,000	11,954,235	13.756	7.939	7.939	8.009	7.892	8.277	1,490,873	8.0183	-0.58%
2021-03-23	0	13.70	13.70	13.72	13.24	14.90	1,876,435	26,080,639	13.899	7.985	7.985	7.997	7.717	8.685	3,219,249	8.1015	-9.27%
2021-03-22	0	15.10	15.00	15.10	14.08	15.14	3,205,500	47,289,145	14.753	8.801	8.743	8.801	8.207	8.825	5,499,419	8.5989	3.28%
2021-03-19	0	14.62	14.58	14.62	13.48	14.64	3,650,337	51,093,154	13.997	8.522	8.498	8.522	7.857	8.533	6,262,590	8.1585	5.64%
2021-03-18	0	13.84	13.76	13.86	13.32	13.84	1,142,000	15,651,200	13.705	8.067	8.020	8.079	7.764	8.067	1,959,238	7.9884	2.52%
2021-03-17	0	13.50	13.48	13.50	12.70	13.86	1,362,500	18,333,220	13.456	7.869	7.857	7.869	7.403	8.079	2,337,532	7.8430	5.14%
2021-03-16	0	12.84	12.76	12.84	12.14	12.96	1,513,400	19,263,642	12.729	7.484	7.438	7.484	7.076	7.554	2,596,419	7.4193	3.38%
2021-03-15	0	12.42	12.40	12.42	12.20	13.56	675,500	8,498,897	12.582	7.239	7.228	7.239	7.111	7.904	1,158,901	7.3336	-5.34%
2021-03-12	0	13.12	13.12	13.14	12.80	13.58	875,000	11,476,923	13.116	7.647	7.647	7.659	7.461	7.916	1,501,167	7.6453	-3.39%
2021-03-11	0	13.58	13.54	13.60	12.90	13.70	2,366,500	31,645,120	13.372	7.916	7.892	7.927	7.519	7.985	4,060,014	7.7943	5.11%
2021-03-10	0	12.92	12.92	12.94	12.76	13.48	1,206,500	15,778,430	13.078	7.531	7.531	7.542	7.438	7.857	2,069,895	7.6228	-0.62%
2021-03-09	0	13.00	12.98	13.00	12.42	13.30	1,964,331	25,537,908	13.001	7.577	7.566	7.577	7.239	7.752	3,370,045	7.5779	2.36%
2021-03-08	0	12.70	12.64	12.70	12.52	12.96	763,000	9,709,330	12.725	7.403	7.368	7.403	7.298	7.554	1,309,018	7.4173	-0.31%
2021-03-05	0	12.74	12.68	12.74	12.00	12.76	2,099,400	25,832,788	12.305	7.426	7.391	7.426	6.995	7.438	3,601,772	7.1722	0.31%
2021-03-04	0	12.70	12.64	12.72	12.52	13.40	1,865,800	24,152,851	12.945	7.403	7.368	7.414	7.298	7.811	3,201,003	7.5454	-1.40%
2021-03-03	0	12.88	12.88	12.90	12.52	13.16	1,551,500	20,068,770	12.935	7.507	7.507	7.519	7.298	7.671	2,661,784	7.5396	-0.16%
2021-03-02	0	12.90	12.82	12.90	12.14	13.00	4,247,000	54,349,095	12.797	7.519	7.473	7.519	7.076	7.577	7,286,237	7.4591	-0.62%
2021-03-01	0	12.98	12.88	12.98	12.04	13.48	4,354,600	56,166,625	12.898	7.566	7.507	7.566	7.018	7.857	7,470,837	7.5181	9.26%
2021-02-26	0	11.88	11.86	11.88	10.12	12.56	5,956,000	69,929,925	11.741	6.925	6.913	6.925	5.899	7.321	10,218,231	6.8436	18.33%
2021-02-25	0	10.04	10.00	10.06	9.650	10.26	1,196,000	11,825,299	9.8874	5.852	5.829	5.864	5.625	5.980	2,051,881	5.7632	1.31%
2021-02-24	0	9.910	9.730	9.930	9.510	10.14	904,000	8,974,241	9.9273	5.776	5.671	5.788	5.543	5.910	1,550,920	5.7864	-2.46%
2021-02-23	0	10.16	10.10	10.16	9.980	10.34	530,510	5,371,669	10.125	5.922	5.887	5.922	5.817	6.027	910,153	5.9019	-1.36%
2021-02-22	0	10.30	10.26	10.30	10.10	10.70	706,500	7,308,540	10.345	6.004	5.980	6.004	5.887	6.237	1,212,085	6.0297	-3.74%
2021-02-19	0	10.70	10.68	10.70	10.40	10.78	612,000	6,504,160	10.628	6.237	6.225	6.237	6.062	6.283	1,049,959	6.1947	0.38%
2021-02-18	0	10.66	10.64	10.66	10.46	10.82	945,000	10,021,575	10.605	6.213	6.202	6.213	6.097	6.307	1,621,261	6.1813	-0.74%
2021-02-17	0	10.74	10.74	10.80	10.60	10.88	289,000	3,091,270	10.696	6.260	6.260	6.295	6.179	6.342	495,814	6.2347	-0.37%
2021-02-16	0	10.78	10.76	10.78	10.42	10.80	491,017	5,250,639	10.693	6.283	6.272	6.283	6.074	6.295	842,398	6.2330	4.26%
2021-02-11	0	10.34	10.34	10.44	10.24	10.50	105,500	1,090,690	10.338	6.027	6.027	6.085	5.969	6.120	180,998	6.0260	-1.34%
2021-02-10	0	10.48	10.44	10.48	9.890	10.50	638,000	6,534,220	10.242	6.109	6.085	6.109	5.765	6.120	1,094,565	5.9697	6.83%
2021-02-09	0	9.810	9.810	9.890	9.750	10.16	537,500	5,349,500	9.9526	5.718	5.718	5.765	5.683	5.922	922,146	5.8011	0.62%
2021-02-08	0	9.750	9.750	9.800	9.650	9.800	231,000	2,251,825	9.7482	5.683	5.683	5.712	5.625	5.712	396,308	5.6820	1.04%
2021-02-05	0	9.650	9.600	9.650	9.190	9.780	413,000	4,001,085	9.6879	5.625	5.596	5.625	5.357	5.701	708,551	5.6469	-0.41%
2021-02-04	0	9.690	9.580	9.690	9.150	9.750	716,500	6,858,010	9.5715	5.648	5.584	5.648	5.333	5.683	1,229,241	5.5791	3.19%
2021-02-03	0	9.390	9.390	9.480	9.300	9.560	1,027,500	9,667,397	9.4087	5.473	5.473	5.526	5.421	5.572	1,762,799	5.4841	0.97%
2021-02-02	0	9.300	9.250	9.300	9.120	9.550	592,500	5,505,350	9.2917	5.421	5.392	5.421	5.316	5.567	1,016,505	5.4160	-0.32%
2021-02-01	0	9.330	9.290	9.340	8.880	9.400	406,500	3,737,745	9.1949	5.438	5.415	5.444	5.176	5.479	697,399	5.3595	3.55%
2021-01-29	0	9.010	9.000	9.100	8.700	9.130	600,500	5,414,835	9.0172	5.252	5.246	5.304	5.071	5.322	1,030,230	5.2559	1.24%
2021-01-28	0	8.900	8.890	8.900	8.820	9.150	447,000	3,999,300	8.9470	5.188	5.182	5.188	5.141	5.333	766,882	5.2150	-0.78%
2021-01-27	0	8.970	8.970	9.060	8.850	9.350	282,500	2,552,320	9.0348	5.228	5.228	5.281	5.158	5.450	484,663	5.2662	-3.55%
2021-01-26	0	9.300	9.250	9.300	8.900	9.310	347,500	3,194,160	9.1918	5.421	5.392	5.421	5.188	5.427	596,178	5.3577	0.32%
2021-01-25	0	9.270	9.270	9.400	9.270	9.540	682,000	6,410,615	9.3997	5.403	5.403	5.479	5.403	5.561	1,170,053	5.4789	-0.86%
2021-01-22	0	9.350	9.340	9.350	9.150	9.480	743,060	6,911,771	9.3018	5.450	5.444	5.450	5.333	5.526	1,274,808	5.4218	1.08%
2021-01-21	0	9.250	9.220	9.250	9.200	9.540	497,000	4,647,370	9.3508	5.392	5.374	5.392	5.362	5.561	852,663	5.4504	0.33%
2021-01-20	0	9.220	9.190	9.220	8.960	9.280	1,064,500	9,723,070	9.1339	5.374	5.357	5.374	5.223	5.409	1,826,277	5.3240	4.89%
2021-01-19	0	8.790	8.790	8.840	8.750	9.200	1,525,000	13,699,145	8.9830	5.124	5.124	5.153	5.100	5.362	2,616,320	5.2360	0.80%
2021-01-18	0	8.720	8.720	8.730	8.670	8.900	692,500	6,048,870	8.7348	5.083	5.083	5.089	5.054	5.188	1,188,067	5.0914	-1.91%
2021-01-15	0	8.890	8.850	8.900	8.630	8.970	737,500	6,508,575	8.8252	5.182	5.158	5.188	5.030	5.228	1,265,270	5.1440	-0.89%
2021-01-14	0	8.970	8.940	8.970	8.750	9.010	1,397,694	12,476,026	8.9261	5.228	5.211	5.228	5.100	5.252	2,397,911	5.2029	0.45%
2021-01-13	0	8.930	8.910	8.930	8.900	9.250	485,000	4,398,185	9.0684	5.205	5.193	5.205	5.188	5.392	832,076	5.2858	0.34%
2021-01-12	0	8.900	8.900	8.920	8.590	9.030	741,000	6,588,885	8.8919	5.188	5.188	5.199	5.007	5.263	1,271,274	5.1829	3.97%
2021-01-11	0	8.560	8.500	8.560	8.430	9.170	1,916,500	16,392,895	8.5536	4.989	4.954	4.989	4.914	5.345	3,287,985	4.9857	-2.73%
2021-01-08	0	8.800	8.770	8.800	8.600	9.000	1,300,000	11,347,800	8.7291	5.129	5.112	5.129	5.013	5.246	2,230,306	5.0880	-2.65%
2021-01-07	0	9.040	9.020	9.040	8.900	9.110	515,500	4,639,750	9.0005	5.269	5.258	5.269	5.188	5.310	884,402	5.2462	-0.33%
2021-01-06	0	9.070	9.000	9.070	8.980	9.420	293,000	2,652,110	9.0516	5.287	5.246	5.287	5.234	5.491	502,677	5.2760	-3.20%
2021-01-05	0	9.370	9.330	9.370	8.590	9.450	1,017,500	9,318,947	9.1587	5.462	5.438	5.462	5.007	5.508	1,745,643	5.3384	6.48%
2021-01-04	0	8.800	8.760	8.800	8.580	9.100	625,500	5,486,090	8.7707	5.129	5.106	5.129	5.001	5.304	1,073,120	5.1123	-2.22%
2020-12-31	0	9.000	9.000	9.050	8.670	9.040	462,960	4,128,560	8.9177	5.246	5.246	5.275	5.054	5.269	794,263	5.1980	2.97%
2020-12-30	0	8.740	8.690	8.740	8.440	8.750	184,060	1,585,932	8.6164	5.094	5.065	5.094	4.920	5.100	315,777	5.0223	3.92%
2020-12-29	0	8.410	8.410	8.430	8.260	8.440	401,000	3,342,105	8.3344	4.902	4.902	4.914	4.815	4.920	687,963	4.8580	0.36%
2020-12-28	0	8.380	8.340	8.380	8.250	8.450	415,500	3,471,930	8.3560	4.885	4.861	4.885	4.809	4.925	712,840	4.8706	0.12%
2020-12-24	0	8.370	8.370	8.460	8.330	8.840	234,500	1,981,125	8.4483	4.879	4.879	4.931	4.855	5.153	402,313	4.9243	-3.68%
2020-12-23	0	8.690	8.690	8.780	8.400	8.800	545,500	4,723,225	8.6585	5.065	5.065	5.118	4.896	5.129	935,871	5.0469	2.12%
2020-12-22	0	8.510	8.510	8.590	8.500	8.980	734,500	6,382,470	8.6895	4.960	4.960	5.007	4.954	5.234	1,260,123	5.0650	-3.84%
2020-12-21	0	8.850	8.810	8.850	8.400	8.980	624,810	5,485,186	8.7790	5.158	5.135	5.158	4.896	5.234	1,071,936	5.1171	4.12%
2020-12-18	0	8.500	8.480	8.500	8.410	8.650	774,500	6,600,165	8.5218	4.954	4.943	4.954	4.902	5.042	1,328,747	4.9672	0.12%
2020-12-17	0	8.490	8.450	8.490	8.400	8.570	662,500	5,625,040	8.4906	4.949	4.925	4.949	4.896	4.995	1,136,598	4.9490	-0.12%
2020-12-16	0	8.500	8.490	8.500	8.100	8.670	346,550	2,946,373	8.5020	4.954	4.949	4.954	4.721	5.054	594,548	4.9557	-0.93%
2020-12-15	0	8.580	8.550	8.580	8.160	8.600	377,500	3,194,480	8.4622	5.001	4.984	5.001	4.756	5.013	647,646	4.9324	4.25%
2020-12-14	0	8.230	8.230	8.240	8.010	8.640	1,667,000	13,637,350	8.1808	4.797	4.797	4.803	4.669	5.036	2,859,938	4.7684	-2.83%
2020-12-11	0	8.470	8.450	8.470	8.230	8.500	790,000	6,635,445	8.3993	4.937	4.925	4.937	4.797	4.954	1,355,340	4.8958	3.42%
2020-12-10	0	8.190	8.180	8.190	8.050	8.330	1,466,000	12,032,885	8.2080	4.774	4.768	4.774	4.692	4.855	2,515,098	4.7843	-0.12%
2020-12-09	0	8.200	8.160	8.200	8.060	8.640	1,501,709	12,331,959	8.2119	4.780	4.756	4.780	4.698	5.036	2,576,361	4.7866	-2.38%
2020-12-08	0	8.400	8.390	8.400	8.360	8.870	612,000	5,189,335	8.4793	4.896	4.890	4.896	4.873	5.170	1,049,959	4.9424	-3.67%
2020-12-07	0	8.720	8.690	8.720	8.640	9.090	242,000	2,110,135	8.7196	5.083	5.065	5.083	5.036	5.298	415,180	5.0825	0.46%
2020-12-04	0	8.680	8.650	8.680	8.650	9.130	292,500	2,554,510	8.7334	5.059	5.042	5.059	5.042	5.322	501,819	5.0905	-1.36%
2020-12-03	0	8.800	8.750	8.800	8.680	8.910	236,500	2,072,687	8.7640	5.129	5.100	5.129	5.059	5.193	405,744	5.1084	-1.23%
2020-12-02	0	8.910	8.900	8.910	8.900	9.150	260,600	2,336,885	8.9673	5.193	5.188	5.193	5.188	5.333	447,090	5.2269	0.34%
2020-12-01	0	8.880	8.880	8.890	8.860	9.150	371,500	3,344,205	9.0019	5.176	5.176	5.182	5.164	5.333	637,353	5.2470	1.02%
2020-11-30	0	8.790	8.690	8.790	8.630	9.150	721,000	6,342,510	8.7968	5.124	5.065	5.124	5.030	5.333	1,236,962	5.1275	-1.90%
2020-11-27	0	8.960	8.920	8.960	8.750	9.100	473,500	4,223,247	8.9192	5.223	5.199	5.223	5.100	5.304	812,346	5.1988	-1.54%
2020-11-26	0	9.100	9.080	9.100	9.050	9.110	536,000	4,871,965	9.0895	5.304	5.293	5.304	5.275	5.310	919,572	5.2981	0.89%
2020-11-25	0	9.020	9.020	9.030	9.020	9.230	1,409,040	12,854,088	9.1226	5.258	5.258	5.263	5.258	5.380	2,417,377	5.3174	0.00%
2020-11-24	0	9.020	9.020	9.030	9.010	9.420	998,794	9,109,238	9.1202	5.258	5.258	5.263	5.252	5.491	1,713,551	5.3160	-3.01%
2020-11-23	0	9.300	9.280	9.300	9.100	9.500	777,000	7,168,150	9.2254	5.421	5.409	5.421	5.304	5.537	1,333,036	5.3773	-1.80%
2020-11-20	0	9.470	9.420	9.470	9.320	9.600	410,500	3,868,915	9.4249	5.520	5.491	5.520	5.432	5.596	704,262	5.4936	-1.35%
2020-11-19	0	9.600	9.600	9.610	9.200	9.640	539,500	5,101,545	9.4561	5.596	5.596	5.601	5.362	5.619	925,577	5.5117	3.23%
2020-11-18	0	9.300	9.270	9.300	9.120	9.610	917,000	8,518,850	9.2899	5.421	5.403	5.421	5.316	5.601	1,573,223	5.4149	0.43%
2020-11-17	0	9.260	9.260	9.330	9.220	9.600	247,000	2,299,985	9.3117	5.397	5.397	5.438	5.374	5.596	423,758	5.4276	-1.80%
2020-11-16	0	9.430	9.420	9.540	9.430	9.710	362,290	3,461,621	9.5548	5.497	5.491	5.561	5.497	5.660	621,552	5.5693	-0.84%
2020-11-13	0	9.510	9.510	9.590	9.510	9.700	138,000	1,321,330	9.5749	5.543	5.543	5.590	5.543	5.654	236,756	5.5810	-1.45%
2020-11-12	0	9.650	9.650	9.740	9.580	9.800	488,800	4,718,074	9.6524	5.625	5.625	5.677	5.584	5.712	838,595	5.6262	-1.13%
2020-11-11	0	9.760	9.750	9.760	9.650	10.12	590,200	5,812,270	9.8480	5.689	5.683	5.689	5.625	5.899	1,012,559	5.7402	-3.37%
2020-11-10	0	10.10	10.10	10.14	9.560	10.40	1,364,500	13,789,785	10.106	5.887	5.887	5.910	5.572	6.062	2,340,963	5.8906	3.80%
2020-11-09	0	9.730	9.670	9.730	9.590	10.26	1,724,500	17,172,210	9.9578	5.671	5.636	5.671	5.590	5.980	2,958,586	5.8042	2.42%
2020-11-06	0	9.500	9.480	9.500	8.800	9.500	1,943,000	18,130,815	9.3314	5.537	5.526	5.537	5.129	5.537	3,333,449	5.4391	6.86%
2020-11-05	0	8.890	8.880	8.900	8.470	8.980	854,500	7,450,265	8.7189	5.182	5.176	5.188	4.937	5.234	1,465,997	5.0820	3.37%
2020-11-04	0	8.600	8.590	8.600	8.340	8.660	455,000	3,886,505	8.5418	5.013	5.007	5.013	4.861	5.048	780,607	4.9788	1.53%
2020-11-03	0	8.470	8.460	8.500	8.250	8.580	553,500	4,677,975	8.4516	4.937	4.931	4.954	4.809	5.001	949,595	4.9263	2.79%
2020-11-02	0	8.240	8.240	8.250	8.110	8.400	574,000	4,743,205	8.2634	4.803	4.803	4.809	4.727	4.896	984,766	4.8166	-2.02%
2020-10-30	0	8.410	8.330	8.410	8.310	8.420	360,500	3,014,827	8.3629	4.902	4.855	4.902	4.844	4.908	618,481	4.8746	0.00%
2020-10-29	0	8.410	8.390	8.470	8.280	8.620	590,500	4,982,215	8.4373	4.902	4.890	4.937	4.826	5.024	1,013,073	4.9179	-1.06%
2020-10-28	0	8.500	8.500	8.560	8.300	8.690	641,500	5,453,270	8.5008	4.954	4.954	4.989	4.838	5.065	1,100,570	4.9550	-0.93%
2020-10-27	0	8.580	8.540	8.580	8.420	8.720	453,000	3,877,992	8.5607	5.001	4.978	5.001	4.908	5.083	777,176	4.9899	-2.61%
2020-10-23	0	8.810	8.720	8.810	8.710	9.100	1,152,500	10,269,645	8.9108	5.135	5.083	5.135	5.077	5.304	1,977,252	5.1939	-2.44%
2020-10-22	0	9.030	9.020	9.030	8.390	9.330	3,491,794	31,134,253	8.9164	5.263	5.258	5.263	4.890	5.438	5,990,590	5.1972	7.12%
2020-10-21	0	8.430	8.430	8.440	8.330	8.500	1,544,000	13,007,638	8.4246	4.914	4.914	4.920	4.855	4.954	2,648,917	4.9105	0.96%
2020-10-20	0	8.350	8.350	8.360	8.120	8.450	2,072,000	17,373,380	8.3848	4.867	4.867	4.873	4.733	4.925	3,554,764	4.8874	0.97%
2020-10-19	0	8.270	8.220	8.270	8.140	8.520	630,500	5,224,725	8.2866	4.820	4.791	4.820	4.745	4.966	1,081,698	4.8301	3.12%
2020-10-16	0	8.560	8.520	8.570	8.370	8.560	1,039,500	8,798,310	8.4640	4.675	4.653	4.680	4.571	4.675	1,903,465	4.6223	0.82%
2020-10-15	0	8.490	8.420	8.500	8.250	8.510	557,000	4,667,725	8.3801	4.636	4.598	4.642	4.505	4.647	1,019,942	4.5765	-0.82%
2020-10-14	0	8.560	8.540	8.560	8.100	8.630	1,554,000	13,053,925	8.4002	4.675	4.664	4.675	4.423	4.713	2,845,584	4.5874	5.03%
2020-10-12	0	8.150	8.070	8.150	7.920	8.280	1,673,000	13,662,855	8.1667	4.451	4.407	4.451	4.325	4.522	3,063,489	4.4599	1.12%
2020-10-09	0	8.060	8.060	8.080	7.910	8.100	450,500	3,616,820	8.0285	4.402	4.402	4.413	4.320	4.423	824,926	4.3844	0.12%
2020-10-08	0	8.050	8.050	8.060	7.960	8.090	166,000	1,333,375	8.0324	4.396	4.396	4.402	4.347	4.418	303,968	4.3866	1.39%
2020-10-07	0	7.940	7.940	8.000	7.740	8.160	510,610	4,061,274	7.9538	4.336	4.336	4.369	4.227	4.456	934,996	4.3436	0.89%
2020-10-06	0	7.870	7.870	7.900	7.500	7.900	642,913	4,942,369	7.6875	4.298	4.298	4.314	4.096	4.314	1,177,261	4.1982	1.03%
2020-10-05	0	7.790	7.690	7.790	7.300	7.800	328,500	2,513,955	7.6528	4.254	4.200	4.254	3.987	4.260	601,528	4.1793	4.14%
2020-09-30	0	7.480	7.400	7.480	7.370	7.500	205,500	1,528,230	7.4366	4.085	4.041	4.085	4.025	4.096	376,298	4.0612	1.49%
2020-09-29	0	7.370	7.330	7.370	7.280	7.450	168,000	1,232,615	7.3370	4.025	4.003	4.025	3.976	4.069	307,631	4.0068	-0.81%
2020-09-28	0	7.430	7.420	7.430	7.290	7.560	109,500	808,365	7.3823	4.058	4.052	4.058	3.981	4.129	200,509	4.0316	0.41%
2020-09-25	0	7.400	7.400	7.420	7.320	7.460	242,400	1,789,866	7.3839	4.041	4.041	4.052	3.998	4.074	443,867	4.0324	-0.27%
2020-09-24	0	7.420	7.410	7.440	7.370	7.560	570,500	4,256,984	7.4618	4.052	4.047	4.063	4.025	4.129	1,044,663	4.0750	-2.37%
2020-09-23	0	7.600	7.600	7.650	7.570	7.650	175,500	1,335,430	7.6093	4.150	4.150	4.178	4.134	4.178	321,364	4.1555	-1.43%
2020-09-22	0	7.710	7.680	7.710	7.560	7.750	233,000	1,780,000	7.6395	4.211	4.194	4.211	4.129	4.232	426,655	4.1720	1.18%
2020-09-21	0	7.620	7.620	7.700	7.600	7.740	281,000	2,148,400	7.6456	4.161	4.161	4.205	4.150	4.227	514,549	4.1753	0.13%
2020-09-18	0	7.610	7.530	7.610	7.470	7.630	93,840	709,374	7.5594	4.156	4.112	4.156	4.079	4.167	171,834	4.1283	1.60%
2020-09-17	0	7.490	7.490	7.570	7.460	7.650	183,000	1,375,845	7.5183	4.090	4.090	4.134	4.074	4.178	335,098	4.1058	-1.71%
2020-09-16	0	7.620	7.450	7.620	7.450	7.650	168,070	1,275,430	7.5887	4.161	4.069	4.161	4.069	4.178	307,759	4.1443	1.33%
2020-09-15	0	7.520	7.460	7.520	7.350	7.520	183,000	1,366,675	7.4682	4.107	4.074	4.107	4.014	4.107	335,098	4.0784	2.73%
2020-09-14	0	7.320	7.320	7.470	7.250	7.530	404,500	3,015,445	7.4547	3.998	3.998	4.079	3.959	4.112	740,694	4.0711	-1.74%
2020-09-11	0	7.450	7.300	7.450	7.180	7.450	437,000	3,192,335	7.3051	4.069	3.987	4.069	3.921	4.069	800,206	3.9894	2.62%
2020-09-10	0	7.260	7.250	7.260	7.200	7.360	327,360	2,374,170	7.2525	3.965	3.959	3.965	3.932	4.019	599,440	3.9606	0.69%
2020-09-09	0	7.210	7.210	7.260	7.160	7.310	341,000	2,464,570	7.2275	3.937	3.937	3.965	3.910	3.992	624,417	3.9470	-1.50%
2020-09-08	0	7.320	7.320	7.390	7.230	7.400	363,000	2,659,230	7.3257	3.998	3.998	4.036	3.948	4.041	664,702	4.0006	0.27%
2020-09-07	0	7.300	7.300	7.400	7.300	7.510	410,500	3,034,740	7.3928	3.987	3.987	4.041	3.987	4.101	751,681	4.0373	-2.67%
2020-09-04	0	7.500	7.500	7.550	7.370	7.600	1,826,000	13,652,020	7.4765	4.096	4.096	4.123	4.025	4.150	3,343,653	4.0830	-2.34%
2020-09-03	0	7.680	7.680	7.700	7.430	7.710	1,594,680	12,171,576	7.6326	4.194	4.194	4.205	4.058	4.211	2,920,075	4.1682	-1.29%
2020-09-02	0	7.780	7.780	7.800	7.630	7.850	776,030	5,994,686	7.7248	4.249	4.249	4.260	4.167	4.287	1,421,016	4.2186	-1.52%
2020-09-01	0	7.900	7.900	7.930	7.660	8.010	755,000	5,930,625	7.8551	4.314	4.314	4.331	4.183	4.374	1,382,507	4.2898	-2.47%
2020-08-31	0	8.100	8.100	8.110	7.800	8.300	1,565,500	12,641,700	8.0752	4.423	4.423	4.429	4.260	4.533	2,866,642	4.4099	3.58%
2020-08-28	0	7.820	7.820	7.900	7.750	8.220	2,762,167	22,187,660	8.0327	4.271	4.271	4.314	4.232	4.489	5,057,901	4.3867	0.90%
2020-08-27	0	7.750	7.750	7.780	7.600	8.040	870,000	6,786,595	7.8007	4.232	4.232	4.249	4.150	4.391	1,593,088	4.2600	-3.12%
2020-08-26	0	8.000	7.920	8.000	7.810	8.220	1,821,500	14,622,544	8.0277	4.369	4.325	4.369	4.265	4.489	3,335,413	4.3840	0.00%
2020-08-25	0	8.000	7.950	8.030	7.960	8.140	561,500	4,510,387	8.0327	4.369	4.342	4.385	4.347	4.445	1,028,182	4.3868	-1.72%
2020-08-24	0	8.140	8.110	8.140	8.020	8.190	652,000	5,299,495	8.1281	4.445	4.429	4.445	4.380	4.473	1,193,900	4.4388	0.74%
2020-08-21	0	8.080	8.060	8.080	7.890	8.120	492,500	3,929,800	7.9793	4.413	4.402	4.413	4.309	4.434	901,834	4.3576	0.37%
2020-08-20	0	8.050	8.000	8.050	7.750	8.140	524,500	4,176,985	7.9637	4.396	4.369	4.396	4.232	4.445	960,430	4.3491	2.81%
2020-08-19	0	7.830	7.820	7.890	7.680	7.880	254,500	1,982,295	7.7890	4.276	4.271	4.309	4.194	4.303	466,024	4.2536	-0.63%
2020-08-18	0	7.880	7.730	7.880	7.690	7.940	299,000	2,345,685	7.8451	4.303	4.221	4.303	4.200	4.336	547,509	4.2843	0.77%
2020-08-17	0	7.820	7.760	7.820	7.700	7.870	147,640	1,150,042	7.7895	4.271	4.238	4.271	4.205	4.298	270,349	4.2539	0.13%
2020-08-14	0	7.810	7.790	7.810	7.760	7.880	248,500	1,937,490	7.7967	4.265	4.254	4.265	4.238	4.303	455,037	4.2579	0.51%
2020-08-13	0	7.770	7.700	7.770	7.670	7.820	209,000	1,620,425	7.7532	4.243	4.205	4.243	4.189	4.271	382,707	4.2341	2.10%
2020-08-12	0	7.610	7.570	7.610	7.360	7.670	462,500	3,464,075	7.4899	4.156	4.134	4.156	4.019	4.189	846,900	4.0903	2.15%
2020-08-11	0	7.450	7.440	7.480	7.130	7.530	261,308	1,939,679	7.4230	4.069	4.063	4.085	3.894	4.112	478,490	4.0537	2.05%
2020-08-10	0	7.300	7.300	7.350	7.300	7.570	502,500	3,738,955	7.4407	3.987	3.987	4.014	3.987	4.134	920,145	4.0634	-1.75%
2020-08-07	0	7.430	7.420	7.430	7.250	8.000	373,808	2,783,675	7.4468	4.058	4.052	4.058	3.959	4.369	684,493	4.0668	-1.59%
2020-08-06	0	7.550	7.550	7.560	7.510	7.870	551,000	4,232,065	7.6807	4.123	4.123	4.129	4.101	4.298	1,008,955	4.1945	-2.71%
2020-08-05	0	7.760	7.760	7.810	7.670	7.970	368,830	2,898,964	7.8599	4.238	4.238	4.265	4.189	4.352	675,378	4.2924	-2.39%
2020-08-04	0	7.950	7.870	7.950	7.730	7.970	767,500	6,029,675	7.8563	4.342	4.298	4.342	4.221	4.352	1,405,396	4.2904	0.76%
2020-08-03	0	7.890	7.830	7.890	7.700	7.900	178,000	1,392,150	7.8211	4.309	4.276	4.309	4.205	4.314	325,942	4.2712	1.81%
2020-07-31	0	7.750	7.750	7.940	7.350	8.050	452,130	3,523,339	7.7928	4.232	4.232	4.336	4.014	4.396	827,911	4.2557	1.04%
2020-07-30	0	7.670	7.670	7.690	7.520	7.730	304,000	2,335,980	7.6841	4.189	4.189	4.200	4.107	4.221	556,665	4.1964	-0.13%
2020-07-29	0	7.680	7.660	7.680	7.670	7.950	78,000	603,470	7.7368	4.194	4.183	4.194	4.189	4.342	142,829	4.2251	-3.15%
2020-07-28	0	7.930	7.930	7.960	7.700	8.000	213,000	1,679,190	7.8835	4.331	4.331	4.347	4.205	4.369	390,032	4.3053	2.19%
2020-07-27	0	7.760	7.760	7.810	7.700	7.830	177,370	1,369,744	7.7225	4.238	4.238	4.265	4.205	4.276	324,788	4.2173	0.78%
2020-07-24	0	7.700	7.700	7.730	7.630	7.800	1,134,506	8,772,796	7.7327	4.205	4.205	4.221	4.167	4.260	2,077,434	4.2229	-2.78%
2020-07-23	0	7.920	7.910	7.960	7.770	7.980	936,500	7,405,820	7.9080	4.325	4.320	4.347	4.243	4.358	1,714,858	4.3186	1.93%
2020-07-22	0	7.770	7.730	7.770	7.520	7.870	594,000	4,588,370	7.7245	4.243	4.221	4.243	4.107	4.298	1,087,694	4.2184	4.02%
2020-07-21	0	7.470	7.470	7.510	7.470	7.620	603,500	4,571,370	7.5748	4.079	4.079	4.101	4.079	4.161	1,105,090	4.1366	-0.13%
2020-07-20	0	7.480	7.470	7.480	7.160	7.610	447,000	3,334,200	7.4591	4.085	4.079	4.085	3.910	4.156	818,517	4.0735	2.47%
2020-07-17	0	7.300	7.300	7.310	7.100	7.380	339,500	2,472,405	7.2825	3.987	3.987	3.992	3.877	4.030	621,670	3.9770	0.69%
2020-07-16	0	7.250	7.250	7.270	7.230	7.770	627,020	4,652,618	7.4202	3.959	3.959	3.970	3.948	4.243	1,148,158	4.0522	-4.86%
2020-07-15	0	7.620	7.620	7.710	7.600	8.060	503,200	3,892,051	7.7346	4.161	4.161	4.211	4.150	4.402	921,427	4.2239	-0.65%
2020-07-14	0	7.670	7.670	7.750	7.650	7.980	442,500	3,424,315	7.7386	4.189	4.189	4.232	4.178	4.358	810,277	4.2261	-4.84%
2020-07-13	0	8.060	8.020	8.060	7.790	8.130	1,443,670	11,515,606	7.9766	4.402	4.380	4.402	4.254	4.440	2,643,555	4.3561	0.62%
2020-07-10	0	8.010	8.010	8.040	7.960	8.150	693,500	5,568,640	8.0298	4.374	4.374	4.391	4.347	4.451	1,269,892	4.3851	-2.08%
2020-07-09	0	8.180	8.180	8.250	8.010	8.310	561,410	4,611,013	8.2133	4.467	4.467	4.505	4.374	4.538	1,028,018	4.4853	0.37%
2020-07-08	0	8.150	8.150	8.220	8.020	8.380	830,000	6,772,380	8.1595	4.451	4.451	4.489	4.380	4.576	1,519,842	4.4560	0.12%
2020-07-07	0	8.140	8.100	8.140	8.030	8.430	714,270	5,876,867	8.2278	4.445	4.423	4.445	4.385	4.604	1,307,925	4.4933	-1.93%
2020-07-06	0	8.300	8.300	8.350	7.810	8.350	1,526,500	12,246,465	8.0226	4.533	4.533	4.560	4.265	4.560	2,795,228	4.3812	3.49%
2020-07-03	0	8.020	8.020	8.050	7.900	8.110	1,151,000	9,206,832	7.9990	4.380	4.380	4.396	4.314	4.429	2,107,637	4.3683	-0.62%
2020-07-02	0	8.070	8.070	8.100	7.590	8.260	2,442,500	19,269,390	7.8892	4.407	4.407	4.423	4.145	4.511	4,472,548	4.3084	3.86%
2020-06-30	0	7.770	7.770	7.790	7.260	7.770	1,707,000	12,795,139	7.4957	4.243	4.243	4.254	3.965	4.243	3,125,748	4.0935	3.60%
2020-06-29	0	7.500	7.500	7.530	7.440	7.900	472,000	3,586,345	7.5982	4.096	4.096	4.112	4.063	4.314	864,296	4.1494	-5.06%
2020-06-26	0	7.900	7.900	7.940	7.740	7.980	350,000	2,756,720	7.8763	4.314	4.314	4.336	4.227	4.358	640,897	4.3013	0.64%
2020-06-24	0	7.850	7.850	7.900	7.540	7.920	448,000	3,479,550	7.7669	4.287	4.287	4.314	4.118	4.325	820,349	4.2416	4.11%
2020-06-23	0	7.540	7.450	7.540	7.410	7.660	311,140	2,330,519	7.4903	4.118	4.069	4.118	4.047	4.183	569,739	4.0905	0.40%
2020-06-22	0	7.510	7.510	7.610	7.400	7.690	755,060	5,688,413	7.5337	4.101	4.101	4.156	4.041	4.200	1,382,617	4.1142	0.67%
2020-06-19	0	7.460	7.460	7.490	7.450	7.640	754,500	5,660,350	7.5021	4.074	4.074	4.090	4.069	4.172	1,381,592	4.0970	-2.36%
2020-06-18	0	7.640	7.580	7.640	7.550	7.750	318,000	2,428,145	7.6357	4.172	4.140	4.172	4.123	4.232	582,301	4.1699	-1.29%
2020-06-17	0	7.740	7.740	7.780	7.730	7.920	379,000	2,951,725	7.7882	4.227	4.227	4.249	4.221	4.325	694,000	4.2532	-1.65%
2020-06-16	0	7.870	7.840	7.870	7.710	8.080	785,700	6,154,465	7.8331	4.298	4.281	4.298	4.211	4.413	1,438,723	4.2777	0.25%
2020-06-15	0	7.850	7.850	7.920	7.510	8.010	1,102,000	8,628,915	7.8302	4.287	4.287	4.325	4.101	4.374	2,017,911	4.2762	1.82%
2020-06-12	0	7.710	7.710	7.720	7.350	7.860	673,090	5,177,394	7.6920	4.211	4.211	4.216	4.014	4.292	1,232,519	4.2007	0.00%
2020-06-11	0	7.710	7.710	7.800	7.680	8.400	1,055,000	8,380,340	7.9435	4.211	4.211	4.260	4.194	4.587	1,931,848	4.3380	-7.44%
2020-06-10	0	8.330	8.300	8.330	7.900	8.440	1,454,500	11,880,090	8.1678	4.549	4.533	4.549	4.314	4.609	2,663,386	4.4605	4.26%
2020-06-09	0	7.990	7.930	7.990	7.900	8.880	2,098,000	17,050,740	8.1271	4.363	4.331	4.363	4.314	4.849	3,841,722	4.4383	-1.72%
2020-06-08	0	8.130	8.090	8.130	7.220	8.300	3,282,000	26,233,745	7.9932	4.440	4.418	4.440	3.943	4.533	6,009,786	4.3652	12.60%
2020-06-05	0	7.220	7.150	7.220	6.940	7.250	553,915	3,965,468	7.1590	3.943	3.905	3.943	3.790	3.959	1,014,293	3.9096	3.44%
2020-06-04	0	6.980	6.980	7.070	6.970	7.320	370,500	2,634,325	7.1102	3.812	3.812	3.861	3.806	3.998	678,436	3.8829	-1.41%
2020-06-03	0	7.080	7.080	7.160	7.080	7.360	466,000	3,330,260	7.1465	3.866	3.866	3.910	3.866	4.019	853,309	3.9028	0.00%
2020-06-02	0	7.080	7.070	7.080	6.840	7.170	754,500	5,314,370	7.0436	3.866	3.861	3.866	3.735	3.916	1,381,592	3.8466	2.91%
2020-06-01	0	6.880	6.880	6.900	6.670	6.920	635,500	4,350,945	6.8465	3.757	3.757	3.768	3.643	3.779	1,163,686	3.7389	3.61%
2020-05-29	0	6.640	6.640	6.650	6.630	6.860	238,500	1,587,955	6.6581	3.626	3.626	3.632	3.621	3.746	436,726	3.6360	-0.60%
2020-05-28	0	6.680	6.650	6.680	6.610	6.780	215,500	1,442,110	6.6919	3.648	3.632	3.648	3.610	3.703	394,610	3.6545	-1.04%
2020-05-27	0	6.750	6.700	6.750	6.650	7.120	478,000	3,269,210	6.8394	3.686	3.659	3.686	3.632	3.888	875,283	3.7350	-2.17%
2020-05-26	0	6.900	6.810	6.900	6.580	6.910	261,920	1,773,814	6.7724	3.768	3.719	3.768	3.593	3.774	479,611	3.6984	4.55%
2020-05-25	0	6.600	6.600	6.610	6.550	6.660	381,000	2,512,030	6.5933	3.604	3.604	3.610	3.577	3.637	697,663	3.6006	-2.94%
2020-05-22	0	6.800	6.800	6.810	6.430	6.800	1,665,500	11,073,405	6.6487	3.714	3.714	3.719	3.511	3.714	3,049,756	3.6309	-0.58%
2020-05-21	0	6.840	6.840	6.850	6.840	7.070	457,000	3,150,787	6.8945	3.735	3.735	3.741	3.735	3.861	836,829	3.7652	-1.87%
2020-05-20	0	6.970	6.960	6.970	6.940	7.180	945,500	6,670,125	7.0546	3.806	3.801	3.806	3.790	3.921	1,731,338	3.8526	1.60%
2020-05-19	0	6.860	6.860	6.910	6.600	7.080	1,011,500	6,943,385	6.8644	3.746	3.746	3.774	3.604	3.866	1,852,193	3.7487	5.70%
2020-05-18	0	6.490	6.420	6.490	6.430	6.760	964,450	6,358,842	6.5932	3.544	3.506	3.544	3.511	3.692	1,766,038	3.6006	-2.84%
2020-05-15	0	6.680	6.680	6.750	6.560	6.780	2,034,000	13,571,606	6.6724	3.648	3.648	3.686	3.582	3.703	3,724,529	3.6438	0.45%
2020-05-14	0	6.650	6.650	6.660	6.650	6.760	561,500	3,775,787	6.7245	3.632	3.632	3.637	3.632	3.692	1,028,182	3.6723	-3.62%
2020-05-13	0	6.900	6.880	6.900	6.710	6.920	1,993,600	13,559,381	6.8015	3.768	3.757	3.768	3.664	3.779	3,650,551	3.7143	1.47%
2020-05-12	0	6.800	6.780	6.800	6.650	6.940	1,263,000	8,554,765	6.7734	3.714	3.703	3.714	3.632	3.790	2,312,724	3.6990	-2.02%
2020-05-11	0	6.940	6.920	6.940	6.810	7.380	2,522,360	17,872,391	7.0856	3.790	3.779	3.790	3.719	4.030	4,618,782	3.8695	2.06%
2020-05-08	0	6.800	6.800	6.870	6.790	6.940	1,132,000	7,755,360	6.8510	3.714	3.714	3.752	3.708	3.790	2,072,845	3.7414	0.00%
2020-05-07	0	6.800	6.790	6.800	6.800	7.050	990,630	6,809,272	6.8737	3.714	3.708	3.714	3.714	3.850	1,813,977	3.7538	-1.45%
2020-05-06	0	6.900	6.860	6.900	6.800	7.420	966,500	6,651,535	6.8821	3.768	3.746	3.768	3.714	4.052	1,769,792	3.7584	2.07%
2020-05-05	0	6.760	6.760	6.800	6.710	6.870	691,490	4,697,942	6.7939	3.692	3.692	3.714	3.664	3.752	1,266,212	3.7102	-0.59%
2020-05-04	0	6.800	6.800	6.810	6.780	7.500	841,220	5,872,240	6.9806	3.714	3.714	3.719	3.703	4.096	1,540,388	3.8122	-9.81%
2020-04-29	0	7.540	7.520	7.540	7.010	7.540	1,264,500	9,220,320	7.2917	4.118	4.107	4.118	3.828	4.118	2,315,470	3.9821	6.35%
2020-04-28	0	7.090	7.090	7.100	6.560	7.110	951,000	6,524,290	6.8605	3.872	3.872	3.877	3.582	3.883	1,741,410	3.7466	9.41%
2020-04-27	0	6.480	6.480	6.500	6.200	6.600	649,610	4,212,415	6.4845	3.539	3.539	3.550	3.386	3.604	1,189,524	3.5413	-1.22%
2020-04-24	0	6.560	6.500	6.560	6.500	6.680	591,500	3,878,057	6.5563	3.582	3.550	3.582	3.550	3.648	1,083,116	3.5805	1.39%
2020-04-23	0	6.470	6.470	6.510	6.410	6.760	878,500	5,771,720	6.5700	3.533	3.533	3.555	3.501	3.692	1,608,652	3.5879	-3.72%
2020-04-22	0	6.720	6.720	6.760	6.450	6.840	880,500	5,882,720	6.6811	3.670	3.670	3.692	3.522	3.735	1,612,315	3.6486	2.91%
2020-04-21	0	6.530	6.530	6.540	6.460	7.000	1,809,760	11,988,593	6.6244	3.566	3.566	3.572	3.528	3.823	3,313,915	3.6177	-6.45%
2020-04-20	0	6.980	6.960	6.980	6.910	7.100	605,000	4,256,025	7.0348	3.812	3.801	3.812	3.774	3.877	1,107,837	3.8417	-1.27%
2020-04-17	0	7.070	7.050	7.070	6.900	7.270	780,000	5,490,970	7.0397	3.861	3.850	3.861	3.768	3.970	1,428,285	3.8444	3.06%
2020-04-16	0	6.860	6.830	6.970	6.750	7.030	1,087,990	7,472,069	6.8678	3.746	3.730	3.806	3.686	3.839	1,992,257	3.7506	-1.58%
2020-04-15	0	6.970	6.970	7.030	6.950	7.350	774,700	5,472,679	7.0643	3.806	3.806	3.839	3.795	4.014	1,418,580	3.8579	-3.19%
2020-04-14	0	7.200	7.180	7.200	7.160	7.660	1,635,000	12,144,870	7.4281	3.932	3.921	3.932	3.910	4.183	2,993,906	4.0565	-2.83%
2020-04-09	0	7.410	7.390	7.410	6.910	7.520	2,223,000	16,391,322	7.3735	4.047	4.036	4.047	3.774	4.107	4,070,614	4.0267	5.11%
2020-04-08	0	7.050	7.050	7.100	6.490	7.210	2,104,500	14,780,520	7.0233	3.850	3.850	3.877	3.544	3.937	3,853,624	3.8355	5.38%
2020-04-07	0	6.690	6.690	6.700	6.290	6.690	2,107,000	13,681,000	6.4931	3.653	3.653	3.659	3.435	3.653	3,858,202	3.5460	9.14%
2020-04-06	0	6.130	6.120	6.130	6.050	6.350	447,500	2,732,410	6.1059	3.348	3.342	3.348	3.304	3.468	819,433	3.3345	-2.08%
2020-04-03	0	6.260	6.200	6.260	6.160	6.780	1,051,240	6,581,735	6.2609	3.419	3.386	3.419	3.364	3.703	1,924,963	3.4191	0.64%
2020-04-02	0	6.220	6.200	6.220	6.140	6.590	728,890	4,537,259	6.2249	3.397	3.386	3.397	3.353	3.599	1,334,696	3.3995	-5.47%
2020-04-01	0	6.580	6.520	6.580	6.420	6.850	1,423,360	9,349,502	6.5686	3.593	3.561	3.593	3.506	3.741	2,606,365	3.5872	-2.81%
2020-03-31	0	6.770	6.750	6.770	6.690	6.880	1,089,500	7,381,855	6.7755	3.697	3.686	3.697	3.653	3.757	1,995,022	3.7001	1.80%
2020-03-30	0	6.650	6.650	6.680	6.550	7.050	874,450	5,815,265	6.6502	3.632	3.632	3.648	3.577	3.850	1,601,236	3.6317	-5.00%
2020-03-27	0	7.000	6.880	7.000	6.550	7.180	2,382,000	16,587,780	6.9638	3.823	3.757	3.823	3.577	3.921	4,361,764	3.8030	7.86%
2020-03-26	0	6.490	6.420	6.490	6.320	6.640	1,075,940	6,987,845	6.4946	3.544	3.506	3.544	3.451	3.626	1,970,192	3.5468	-0.76%
2020-03-25	0	6.540	6.440	6.540	6.300	6.630	2,087,930	13,511,310	6.4712	3.572	3.517	3.572	3.440	3.621	3,823,282	3.5340	5.14%
2020-03-24	0	6.220	6.210	6.230	6.130	6.380	852,500	5,358,920	6.2861	3.397	3.391	3.402	3.348	3.484	1,561,043	3.4329	1.30%
2020-03-23	0	6.140	6.120	6.250	6.000	6.300	2,244,960	13,784,190	6.1401	3.353	3.342	3.413	3.277	3.440	4,110,825	3.3531	-4.51%
2020-03-20	0	6.430	6.430	6.460	6.360	6.710	957,000	6,179,610	6.4573	3.511	3.511	3.528	3.473	3.664	1,752,396	3.5264	0.00%
2020-03-19	0	6.430	6.360	6.450	6.170	6.540	3,120,520	19,792,621	6.3427	3.511	3.473	3.522	3.369	3.572	5,714,094	3.4638	-2.43%
2020-03-18	0	6.590	6.430	6.660	6.420	7.100	2,621,000	17,376,560	6.6297	3.599	3.511	3.637	3.506	3.877	4,799,405	3.6206	-3.09%
2020-03-17	0	6.800	6.790	6.800	6.510	7.000	3,350,755	22,693,517	6.7727	3.714	3.708	3.714	3.555	3.823	6,135,685	3.6986	0.29%
2020-03-16	0	6.780	6.780	6.810	6.740	7.330	3,049,660	21,185,218	6.9467	3.703	3.703	3.719	3.681	4.003	5,584,340	3.7937	-8.38%
2020-03-13	0	7.400	7.380	7.400	7.140	7.490	2,995,663	21,909,305	7.3137	4.041	4.030	4.041	3.899	4.090	5,485,464	3.9941	-4.39%
2020-03-12	0	7.740	7.680	7.740	7.440	7.880	2,545,500	19,305,944	7.5843	4.227	4.194	4.227	4.063	4.303	4,661,155	4.1419	-2.15%
2020-03-11	0	7.910	7.900	7.910	7.820	8.030	624,000	4,941,661	7.9193	4.320	4.314	4.320	4.271	4.385	1,142,628	4.3248	0.00%
2020-03-10	0	7.910	7.890	7.910	7.690	8.040	1,679,000	13,215,835	7.8713	4.320	4.309	4.320	4.200	4.391	3,074,476	4.2986	0.76%
2020-03-09	0	7.850	7.830	7.850	7.810	8.290	1,345,220	10,739,587	7.9835	4.287	4.276	4.287	4.265	4.527	2,463,280	4.3599	-5.54%
2020-03-06	0	8.310	8.300	8.310	8.000	8.350	2,163,500	17,871,970	8.2607	4.538	4.533	4.538	4.369	4.560	3,961,661	4.5112	2.59%
2020-03-05	0	8.100	8.070	8.100	7.920	8.140	1,890,500	15,152,622	8.0151	4.423	4.407	4.423	4.325	4.445	3,461,761	4.3771	2.27%
2020-03-04	0	7.920	7.910	7.920	7.600	7.920	1,506,700	11,745,285	7.7954	4.325	4.320	4.325	4.150	4.325	2,758,971	4.2571	2.06%
2020-03-03	0	7.760	7.760	7.770	7.750	8.200	1,893,900	15,122,579	7.9849	4.238	4.238	4.243	4.232	4.478	3,467,987	4.3606	-3.72%
2020-03-02	0	8.060	8.060	8.070	7.940	8.500	1,489,500	12,150,495	8.1574	4.402	4.402	4.407	4.336	4.642	2,727,476	4.4548	-4.05%
2020-02-28	0	8.400	8.380	8.400	7.700	8.550	4,495,000	36,411,517	8.1004	4.587	4.576	4.587	4.205	4.669	8,230,953	4.4237	4.22%
2020-02-27	0	8.060	8.060	8.100	8.000	8.390	4,513,500	36,462,026	8.0784	4.402	4.402	4.423	4.369	4.582	8,264,829	4.4117	-3.59%
2020-02-26	0	8.360	8.360	8.370	8.090	8.440	3,573,500	29,601,990	8.2838	4.565	4.565	4.571	4.418	4.609	6,543,562	4.5238	-2.90%
2020-02-25	0	8.610	8.600	8.610	8.500	8.760	1,246,500	10,767,112	8.6379	4.702	4.697	4.702	4.642	4.784	2,282,510	4.7172	1.18%
2020-02-24	0	8.510	8.500	8.510	8.500	8.710	759,000	6,495,502	8.5580	4.647	4.642	4.647	4.642	4.757	1,389,832	4.6736	-2.30%
2020-02-21	0	8.710	8.660	8.720	8.610	8.810	1,329,407	11,557,085	8.6934	4.757	4.729	4.762	4.702	4.811	2,434,324	4.7476	0.69%
2020-02-20	0	8.650	8.640	8.650	8.610	8.710	924,240	8,010,066	8.6667	4.724	4.718	4.724	4.702	4.757	1,692,408	4.7329	-0.69%
2020-02-19	0	8.710	8.660	8.720	8.650	8.820	1,090,000	9,482,886	8.6999	4.757	4.729	4.762	4.724	4.817	1,995,937	4.7511	-0.80%
2020-02-18	0	8.780	8.780	8.790	8.750	9.020	865,500	7,613,560	8.7967	4.795	4.795	4.800	4.778	4.926	1,584,848	4.8040	-2.66%
2020-02-17	0	9.020	8.970	9.030	8.720	9.050	819,000	7,332,238	8.9527	4.926	4.899	4.931	4.762	4.942	1,499,700	4.8891	2.85%
2020-02-14	0	8.770	8.750	8.770	8.700	8.820	1,724,500	15,138,504	8.7785	4.789	4.778	4.789	4.751	4.817	3,157,793	4.7940	-0.23%
2020-02-13	0	8.790	8.780	8.790	8.700	8.870	1,163,000	10,217,825	8.7857	4.800	4.795	4.800	4.751	4.844	2,129,610	4.7980	0.46%
2020-02-12	0	8.750	8.750	8.770	8.720	9.000	1,261,830	11,109,202	8.8040	4.778	4.778	4.789	4.762	4.915	2,310,581	4.8080	-0.68%
2020-02-11	0	8.810	8.810	8.820	8.700	8.930	1,614,500	14,194,387	8.7918	4.811	4.811	4.817	4.751	4.877	2,956,368	4.8013	1.26%
2020-02-10	0	8.700	8.680	8.700	8.680	9.000	1,160,500	10,218,705	8.8054	4.751	4.740	4.751	4.740	4.915	2,125,032	4.8087	-3.33%
2020-02-07	0	9.000	9.000	9.050	8.960	9.140	1,179,500	10,617,997	9.0021	4.915	4.915	4.942	4.893	4.991	2,159,824	4.9161	-0.99%
2020-02-06	0	9.090	9.080	9.090	8.990	9.100	760,000	6,878,120	9.0502	4.964	4.959	4.964	4.910	4.970	1,391,663	4.9424	0.55%
2020-02-05	0	9.040	9.030	9.040	8.880	9.220	1,294,500	11,679,937	9.0227	4.937	4.931	4.937	4.849	5.035	2,370,405	4.9274	1.01%
2020-02-04	0	8.950	8.950	9.000	8.950	9.210	1,837,120	16,571,056	9.0201	4.888	4.888	4.915	4.888	5.030	3,364,015	4.9260	-0.78%
2020-02-03	0	9.020	9.010	9.020	8.950	9.140	1,052,619	9,508,671	9.0333	4.926	4.920	4.926	4.888	4.991	1,927,488	4.9332	-0.88%
2020-01-31	0	9.100	9.080	9.100	9.040	9.360	878,000	8,036,285	9.1529	4.970	4.959	4.970	4.937	5.112	1,607,737	4.9985	1.11%
2020-01-30	0	9.000	9.000	9.010	8.920	9.640	1,829,000	16,809,167	9.1904	4.915	4.915	4.920	4.871	5.264	3,349,146	5.0189	-6.25%
2020-01-29	0	9.600	9.600	9.610	9.550	10.20	887,500	8,623,665	9.7168	5.243	5.243	5.248	5.215	5.570	1,625,132	5.3064	-6.25%
2020-01-24	0	10.24	10.20	10.26	9.850	10.24	743,070	7,457,775	10.036	5.592	5.570	5.603	5.379	5.592	1,360,662	5.4810	3.33%
2020-01-23	0	9.910	9.900	9.910	9.870	10.42	991,000	9,863,665	9.9532	5.412	5.406	5.412	5.390	5.690	1,814,655	5.4356	-3.60%
2020-01-22	0	10.28	10.26	10.28	10.24	10.48	355,500	3,665,730	10.311	5.614	5.603	5.614	5.592	5.723	650,969	5.6312	-3.02%
2020-01-21	0	10.60	10.60	10.62	10.50	10.84	801,500	8,549,760	10.667	5.789	5.789	5.800	5.734	5.920	1,467,655	5.8255	-2.21%
2020-01-20	0	10.84	10.80	10.84	10.70	11.16	646,500	7,026,980	10.869	5.920	5.898	5.920	5.843	6.095	1,183,829	5.9358	-2.87%
2020-01-17	0	11.16	11.10	11.16	10.50	11.18	1,118,500	12,238,465	10.942	6.095	6.062	6.095	5.734	6.106	2,048,125	5.9754	5.88%
2020-01-16	0	10.54	10.38	10.54	10.30	10.60	704,050	7,351,250	10.441	5.756	5.669	5.756	5.625	5.789	1,289,211	5.7021	1.74%
2020-01-15	0	10.36	10.30	10.36	10.12	10.66	1,375,000	14,243,293	10.359	5.658	5.625	5.658	5.527	5.822	2,517,811	5.6570	2.78%
2020-01-14	0	10.08	10.04	10.08	9.980	10.28	982,720	9,889,240	10.063	5.505	5.483	5.505	5.450	5.614	1,799,493	5.4956	-0.79%
2020-01-13	0	10.16	10.14	10.16	9.980	10.40	1,050,000	10,734,615	10.223	5.548	5.538	5.548	5.450	5.680	1,922,692	5.5831	-1.17%
2020-01-10	0	10.28	10.26	10.28	9.980	10.30	836,000	8,487,945	10.153	5.614	5.603	5.614	5.450	5.625	1,530,829	5.5447	1.58%
2020-01-09	0	10.12	10.12	10.26	9.880	10.24	810,000	8,123,292	10.029	5.527	5.527	5.603	5.396	5.592	1,483,220	5.4768	1.20%
2020-01-08	0	10.00	9.990	10.00	9.960	10.26	524,500	5,257,205	10.023	5.461	5.456	5.461	5.439	5.603	960,430	5.4738	-0.40%
2020-01-07	0	10.04	10.02	10.04	9.950	10.18	433,900	4,361,873	10.053	5.483	5.472	5.483	5.434	5.559	794,530	5.4899	-0.79%
2020-01-06	0	10.12	10.12	10.14	10.10	10.44	424,500	4,323,540	10.185	5.527	5.527	5.538	5.516	5.701	777,317	5.5621	-2.13%
2020-01-03	0	10.34	10.32	10.34	10.24	10.60	374,500	3,877,680	10.354	5.647	5.636	5.647	5.592	5.789	685,760	5.6546	-1.52%
2020-01-02	0	10.50	10.42	10.50	10.28	10.56	282,270	2,940,341	10.417	5.734	5.690	5.734	5.614	5.767	516,875	5.6887	0.38%
2019-12-31	0	10.46	10.38	10.46	10.24	10.54	182,913	1,910,787	10.446	5.712	5.669	5.712	5.592	5.756	334,938	5.7049	-0.57%
2019-12-30	0	10.52	10.50	10.58	10.16	10.62	476,170	4,963,056	10.423	5.745	5.734	5.778	5.548	5.800	871,932	5.6920	2.33%
2019-12-27	0	10.28	10.26	10.28	10.26	10.74	593,276	6,184,918	10.425	5.614	5.603	5.614	5.603	5.865	1,086,369	5.6932	-2.84%
2019-12-24	0	10.58	10.56	10.58	10.40	10.74	427,440	4,524,177	10.584	5.778	5.767	5.778	5.680	5.865	782,700	5.7802	2.52%
2019-12-23	0	10.32	10.30	10.32	10.28	10.50	613,920	6,333,906	10.317	5.636	5.625	5.636	5.614	5.734	1,124,171	5.6343	-0.19%
2019-12-20	0	10.34	10.34	10.36	10.20	10.42	407,500	4,206,210	10.322	5.647	5.647	5.658	5.570	5.690	746,188	5.6369	-0.77%
2019-12-19	0	10.42	10.40	10.42	10.14	10.70	472,840	4,869,939	10.299	5.690	5.680	5.690	5.538	5.843	865,834	5.6246	-0.38%
2019-12-18	0	10.46	10.44	10.48	10.40	11.14	499,778	5,254,749	10.514	5.712	5.701	5.723	5.680	6.084	915,161	5.7419	-1.32%
2019-12-17	0	10.60	10.56	10.60	10.44	10.70	412,000	4,368,670	10.604	5.789	5.767	5.789	5.701	5.843	754,428	5.7907	1.92%
2019-12-16	0	10.40	10.40	10.42	10.12	10.60	434,600	4,499,080	10.352	5.680	5.680	5.690	5.527	5.789	795,811	5.6535	0.97%
2019-12-13	0	10.30	10.30	10.32	10.18	10.38	1,406,000	14,364,723	10.217	5.625	5.625	5.636	5.559	5.669	2,574,576	5.5795	1.78%
2019-12-12	0	10.12	10.12	10.14	10.00	10.20	877,690	8,880,272	10.118	5.527	5.527	5.538	5.461	5.570	1,607,169	5.5254	1.61%
2019-12-11	0	9.960	9.960	9.980	9.850	10.40	1,488,100	14,983,966	10.069	5.439	5.439	5.450	5.379	5.680	2,724,912	5.4989	-4.23%
2019-12-10	0	10.40	10.38	10.40	10.30	10.64	1,495,500	15,511,090	10.372	5.680	5.669	5.680	5.625	5.811	2,738,463	5.6642	-0.95%
2019-12-09	0	10.50	10.48	10.50	10.44	10.72	383,500	4,038,475	10.531	5.734	5.723	5.734	5.701	5.854	702,240	5.7508	1.35%
2019-12-06	0	10.36	10.34	10.36	10.22	10.70	734,400	7,604,996	10.355	5.658	5.647	5.658	5.581	5.843	1,344,786	5.6552	-0.77%
2019-12-05	0	10.44	10.42	10.44	10.42	10.66	359,300	3,789,241	10.546	5.701	5.690	5.701	5.690	5.822	657,927	5.7594	-1.69%
2019-12-04	0	10.62	10.56	10.62	10.50	10.84	521,000	5,575,320	10.701	5.800	5.767	5.800	5.734	5.920	954,021	5.8440	-1.85%
2019-12-03	0	10.82	10.82	10.84	10.74	10.92	227,000	2,465,910	10.863	5.909	5.909	5.920	5.865	5.964	415,668	5.9324	-0.18%
2019-12-02	0	10.84	10.74	10.84	10.74	10.98	205,000	2,226,075	10.859	5.920	5.865	5.920	5.865	5.996	375,383	5.9301	-0.55%
2019-11-29	0	10.90	10.88	10.90	10.78	11.10	6,359,000	67,238,340	10.574	5.953	5.942	5.953	5.887	6.062	11,644,189	5.7744	-1.80%
2019-11-28	0	11.10	11.02	11.10	11.04	11.38	363,000	4,054,390	11.169	6.062	6.018	6.062	6.029	6.215	664,702	6.0996	-2.46%
2019-11-27	0	11.38	11.36	11.38	11.12	11.40	296,800	3,349,250	11.285	6.215	6.204	6.215	6.073	6.226	543,481	6.1626	1.79%
2019-11-26	0	11.18	11.18	11.26	11.12	11.40	446,500	5,019,410	11.242	6.106	6.106	6.149	6.073	6.226	817,602	6.1392	-1.58%
2019-11-25	0	11.36	11.24	11.36	11.06	11.44	388,500	4,394,605	11.312	6.204	6.138	6.204	6.040	6.247	711,396	6.1774	1.79%
2019-11-22	0	11.16	11.14	11.22	11.08	11.30	348,500	3,906,510	11.209	6.095	6.084	6.127	6.051	6.171	638,151	6.1216	0.00%
2019-11-21	0	11.16	11.08	11.16	11.02	11.46	352,403	3,913,727	11.106	6.095	6.051	6.095	6.018	6.258	645,298	6.0650	-2.11%
2019-11-20	0	11.40	11.38	11.42	11.28	11.56	699,750	7,977,805	11.401	6.226	6.215	6.237	6.160	6.313	1,281,337	6.2262	-0.18%
2019-11-19	0	11.42	11.42	11.44	11.08	11.44	608,672	6,908,246	11.350	6.237	6.237	6.247	6.051	6.247	1,114,561	6.1982	2.88%
2019-11-18	0	11.10	11.04	11.10	10.80	11.10	183,160	2,010,947	10.979	6.062	6.029	6.062	5.898	6.062	335,391	5.9958	3.16%
2019-11-15	0	10.76	10.76	10.78	10.60	11.00	411,000	4,444,890	10.815	5.876	5.876	5.887	5.789	6.007	752,597	5.9061	-2.71%
2019-11-14	0	11.06	11.06	11.10	10.84	11.42	274,500	3,027,760	11.030	6.040	6.040	6.062	5.920	6.237	502,647	6.0236	0.18%
2019-11-13	0	11.04	10.90	11.04	10.80	11.16	718,500	7,862,780	10.943	6.029	5.953	6.029	5.898	6.095	1,315,671	5.9763	-0.36%
2019-11-12	0	11.08	11.04	11.10	11.02	11.14	1,164,240	12,851,739	11.039	6.051	6.029	6.062	6.018	6.084	2,131,881	6.0284	0.36%
2019-11-11	0	11.04	11.02	11.10	11.02	11.46	749,480	8,390,794	11.195	6.029	6.018	6.062	6.018	6.258	1,372,399	6.1140	-2.82%
2019-11-08	0	11.36	11.34	11.38	11.30	11.58	103,000	1,170,300	11.362	6.204	6.193	6.215	6.171	6.324	188,607	6.2050	0.00%
2019-11-07	0	11.36	11.36	11.38	11.20	11.50	254,000	2,873,642	11.314	6.204	6.204	6.215	6.116	6.280	465,108	6.1784	0.18%
2019-11-06	0	11.34	11.28	11.34	11.24	11.98	726,100	8,318,641	11.457	6.193	6.160	6.193	6.138	6.542	1,329,587	6.2566	-2.24%
2019-11-05	0	11.60	11.60	11.66	11.44	11.78	363,000	4,214,037	11.609	6.335	6.335	6.368	6.247	6.433	664,702	6.3397	-0.68%
2019-11-04	0	11.68	11.68	11.70	11.30	11.80	436,000	5,067,800	11.623	6.379	6.379	6.389	6.171	6.444	798,375	6.3476	3.55%
2019-11-01	0	11.28	11.28	11.30	11.00	11.44	673,500	7,547,905	11.207	6.160	6.160	6.171	6.007	6.247	1,233,270	6.1202	0.71%
2019-10-31	0	11.20	11.20	11.22	11.08	11.78	871,000	9,909,680	11.377	6.116	6.116	6.127	6.051	6.433	1,594,919	6.2133	-4.60%
2019-10-30	0	11.74	11.74	11.76	11.66	11.84	965,000	11,283,778	11.693	6.411	6.411	6.422	6.368	6.466	1,767,045	6.3857	0.86%
2019-10-29	0	11.64	11.64	11.66	11.52	11.86	494,740	5,762,291	11.647	6.357	6.357	6.368	6.291	6.477	905,936	6.3606	-0.68%
2019-10-28	0	11.72	11.60	11.80	11.44	12.00	830,430	9,779,913	11.777	6.400	6.335	6.444	6.247	6.553	1,520,630	6.4315	2.45%
2019-10-25	0	11.44	11.44	11.46	11.24	11.50	932,590	10,603,862	11.370	6.247	6.247	6.258	6.138	6.280	1,707,698	6.2094	0.70%
2019-10-24	0	11.36	11.30	11.36	11.28	11.42	164,000	1,857,850	11.328	6.204	6.171	6.204	6.160	6.237	300,306	6.1865	-0.53%
2019-10-23	0	11.42	11.36	11.42	11.26	11.58	271,720	3,091,826	11.379	6.237	6.204	6.237	6.149	6.324	497,556	6.2140	0.18%
2019-10-22	0	11.40	11.40	11.46	11.36	11.60	472,500	5,409,860	11.449	6.226	6.226	6.258	6.204	6.335	865,211	6.2526	-1.04%
2019-10-21	0	12.00	11.96	12.00	11.56	12.00	688,080	8,150,354	11.845	6.291	6.270	6.291	6.061	6.291	1,312,466	6.2100	3.45%
2019-10-18	0	11.60	11.58	11.60	11.50	11.70	743,820	8,616,743	11.584	6.081	6.071	6.081	6.029	6.134	1,418,786	6.0733	-0.68%
2019-10-17	0	11.68	11.66	11.68	11.52	11.74	320,830	3,730,457	11.628	6.123	6.113	6.123	6.040	6.155	611,962	6.0959	0.69%
2019-10-16	0	11.60	11.60	11.64	11.46	11.66	542,480	6,255,560	11.531	6.081	6.081	6.102	6.008	6.113	1,034,744	6.0455	0.69%
2019-10-15	0	11.52	11.50	11.52	11.34	11.58	373,670	4,285,618	11.469	6.040	6.029	6.040	5.945	6.071	712,750	6.0128	0.17%
2019-10-14	0	11.50	11.48	11.50	11.28	11.54	1,091,090	12,468,796	11.428	6.029	6.019	6.029	5.914	6.050	2,081,181	5.9912	0.88%
2019-10-11	0	11.40	11.36	11.42	11.12	11.54	956,500	10,939,940	11.437	5.977	5.956	5.987	5.830	6.050	1,824,459	5.9963	3.64%
2019-10-10	0	11.00	11.00	11.02	11.00	11.22	778,914	8,627,097	11.076	5.767	5.767	5.777	5.767	5.882	1,485,726	5.8067	0.36%
2019-10-09	0	10.96	10.96	11.06	10.90	11.18	407,660	4,476,500	10.981	5.746	5.746	5.798	5.714	5.861	777,584	5.7569	-0.18%
2019-10-08	0	10.98	10.96	11.02	10.94	11.22	550,500	6,117,250	11.112	5.756	5.746	5.777	5.735	5.882	1,050,042	5.8257	0.18%
2019-10-04	0	10.96	10.94	11.00	10.88	11.14	306,500	3,365,990	10.982	5.746	5.735	5.767	5.704	5.840	584,628	5.7575	-1.08%
2019-10-03	0	11.08	11.08	11.10	11.04	11.30	475,210	5,273,153	11.096	5.809	5.809	5.819	5.788	5.924	906,431	5.8175	-0.36%
2019-10-02	0	11.12	11.12	11.14	11.00	11.46	2,143,500	23,913,625	11.156	5.830	5.830	5.840	5.767	6.008	4,088,582	5.8489	-1.24%
2019-09-30	0	11.26	11.20	11.28	11.08	11.32	449,000	5,036,000	11.216	5.903	5.872	5.914	5.809	5.935	856,437	5.8802	-0.35%
2019-09-27	0	11.30	11.26	11.30	11.08	11.48	1,300,860	14,675,003	11.281	5.924	5.903	5.924	5.809	6.019	2,481,303	5.9142	1.80%
2019-09-26	0	11.10	11.08	11.10	11.00	11.58	1,041,500	11,561,020	11.100	5.819	5.809	5.819	5.767	6.071	1,986,591	5.8195	-0.36%
2019-09-25	0	11.14	11.14	11.16	11.14	11.46	229,500	2,573,890	11.215	5.840	5.840	5.851	5.840	6.008	437,756	5.8797	-0.36%
2019-09-24	0	11.18	11.18	11.20	11.16	11.46	277,500	3,129,500	11.277	5.861	5.861	5.872	5.851	6.008	529,313	5.9124	-2.10%
2019-09-23	0	11.42	11.40	11.44	11.34	11.72	359,040	4,102,173	11.425	5.987	5.977	5.998	5.945	6.144	684,845	5.9899	-2.39%
2019-09-20	0	11.70	11.66	11.70	11.28	11.70	309,000	3,588,195	11.612	6.134	6.113	6.134	5.914	6.134	589,397	6.0879	2.63%
2019-09-19	0	11.40	11.38	11.40	11.30	11.76	1,042,875	12,082,580	11.586	5.977	5.966	5.977	5.924	6.165	1,989,214	6.0740	-2.56%
2019-09-18	0	11.70	11.70	11.74	11.70	11.88	262,000	3,086,870	11.782	6.134	6.134	6.155	6.134	6.228	499,747	6.1769	0.00%
2019-09-17	0	11.70	11.70	11.72	11.42	11.84	667,831	7,829,118	11.723	6.134	6.134	6.144	5.987	6.207	1,273,843	6.1461	-1.35%
2019-09-16	0	11.86	11.84	11.88	11.80	12.08	358,860	4,255,834	11.859	6.218	6.207	6.228	6.186	6.333	684,501	6.2174	-1.17%
2019-09-13	0	12.00	12.00	12.04	11.76	12.08	444,000	5,286,570	11.907	6.291	6.291	6.312	6.165	6.333	846,900	6.2423	1.01%
2019-09-12	0	11.88	11.88	11.90	11.50	12.00	844,000	10,002,806	11.852	6.228	6.228	6.239	6.029	6.291	1,609,873	6.2134	3.30%
2019-09-11	0	11.50	11.50	11.56	11.10	11.62	1,092,500	12,478,200	11.422	6.029	6.029	6.061	5.819	6.092	2,083,870	5.9880	3.23%
2019-09-10	0	11.14	11.12	11.14	10.88	11.14	1,099,096	12,116,779	11.024	5.840	5.830	5.840	5.704	5.840	2,096,451	5.7797	2.39%
2019-09-09	0	10.88	10.88	10.90	10.70	11.04	1,034,880	11,317,852	10.936	5.704	5.704	5.714	5.610	5.788	1,973,964	5.7336	-1.98%
2019-09-06	0	11.10	11.10	11.12	11.08	11.36	396,500	4,423,880	11.157	5.819	5.819	5.830	5.809	5.956	756,297	5.8494	-0.36%
2019-09-05	0	11.14	11.08	11.14	11.08	11.30	401,000	4,486,040	11.187	5.840	5.809	5.840	5.809	5.924	764,880	5.8650	0.91%
2019-09-04	0	11.04	11.02	11.04	10.88	11.30	882,525	9,742,988	11.040	5.788	5.777	5.788	5.704	5.924	1,683,357	5.7878	1.47%
2019-09-03	0	10.88	10.88	11.02	10.64	11.20	1,382,450	15,062,310	10.895	5.704	5.704	5.777	5.578	5.872	2,636,930	5.7121	-3.03%
2019-09-02	0	11.22	11.22	11.24	11.02	11.40	1,147,000	12,756,219	11.121	5.882	5.882	5.893	5.777	5.977	2,187,825	5.8305	0.00%
2019-08-30	0	11.22	11.22	11.24	10.44	11.36	2,164,885	23,721,641	10.957	5.882	5.882	5.893	5.473	5.956	4,129,372	5.7446	5.25%
2019-08-29	0	10.66	10.66	10.74	10.56	11.46	2,135,026	23,070,157	10.806	5.589	5.589	5.631	5.536	6.008	4,072,418	5.6650	-6.49%
2019-08-28	0	11.40	11.38	11.40	11.34	12.70	3,469,720	40,212,915	11.590	5.977	5.966	5.977	5.945	6.658	6,618,257	6.0761	-10.24%
2019-08-27	0	12.70	12.70	12.74	12.42	13.12	1,049,246	13,338,824	12.713	6.658	6.658	6.679	6.511	6.878	2,001,366	6.6649	-2.31%
2019-08-26	0	13.00	13.00	13.16	12.84	14.16	274,810	3,608,003	13.129	6.815	6.815	6.899	6.732	7.424	524,182	6.8831	-3.13%
2019-08-23	0	13.42	13.40	13.58	13.26	13.60	63,500	854,910	13.463	7.036	7.025	7.120	6.952	7.130	121,122	7.0583	-0.15%
2019-08-22	0	13.44	13.28	13.44	13.04	13.82	883,000	11,758,236	13.316	7.046	6.962	7.046	6.836	7.245	1,684,263	6.9812	-0.59%
2019-08-21	0	13.52	13.44	13.54	13.22	13.70	390,110	5,213,484	13.364	7.088	7.046	7.099	6.931	7.182	744,108	7.0063	1.65%
2019-08-20	0	13.30	13.30	13.40	13.10	13.60	775,000	10,405,206	13.426	6.973	6.973	7.025	6.868	7.130	1,478,260	7.0388	-2.21%
2019-08-19	0	13.60	13.52	13.60	13.40	13.84	182,500	2,483,370	13.608	7.130	7.088	7.130	7.025	7.256	348,106	7.1339	2.56%
2019-08-16	0	13.26	13.14	13.26	13.02	13.58	379,500	4,984,384	13.134	6.952	6.889	6.952	6.826	7.120	723,871	6.8857	1.22%
2019-08-15	0	13.10	13.04	13.10	12.88	13.14	454,000	5,912,100	13.022	6.868	6.836	6.868	6.753	6.889	865,974	6.8271	-0.46%
2019-08-14	0	13.16	13.10	13.16	13.08	13.68	204,420	2,688,263	13.151	6.899	6.868	6.899	6.857	7.172	389,917	6.8944	0.46%
2019-08-13	0	13.10	13.10	13.12	13.10	13.76	217,000	2,862,620	13.192	6.868	6.868	6.878	6.868	7.214	413,913	6.9160	-3.82%
2019-08-12	0	13.62	13.62	13.64	13.46	13.90	271,500	3,699,305	13.625	7.140	7.140	7.151	7.057	7.287	517,868	7.1433	1.95%
2019-08-09	0	13.36	13.24	13.36	13.20	13.70	96,000	1,280,110	13.334	7.004	6.941	7.004	6.920	7.182	183,114	6.9908	-0.30%
2019-08-08	0	13.40	13.20	13.40	12.98	13.70	216,460	2,852,212	13.177	7.025	6.920	7.025	6.805	7.182	412,883	6.9080	0.60%
2019-08-07	0	13.32	13.20	13.34	12.84	13.64	386,500	5,009,565	12.961	6.983	6.920	6.994	6.732	7.151	737,223	6.7952	2.30%
2019-08-06	0	13.02	12.98	13.04	12.52	13.26	426,310	5,485,324	12.867	6.826	6.805	6.836	6.564	6.952	813,158	6.7457	-0.76%
2019-08-05	0	13.12	13.12	13.20	13.00	13.70	572,500	7,526,820	13.147	6.878	6.878	6.920	6.815	7.182	1,092,005	6.8927	-4.37%
2019-08-02	0	13.72	13.72	13.74	13.58	14.42	1,098,500	15,287,910	13.917	7.193	7.193	7.203	7.120	7.560	2,095,315	7.2962	-4.32%
2019-08-01	0	14.34	14.32	14.34	14.02	14.80	282,990	4,081,726	14.424	7.518	7.507	7.518	7.350	7.759	539,784	7.5618	-0.55%
2019-07-31	0	14.42	14.34	14.46	14.34	14.60	68,500	989,430	14.444	7.560	7.518	7.581	7.518	7.654	130,659	7.5726	-0.41%
2019-07-30	0	14.48	14.48	14.56	14.40	14.80	241,000	3,508,350	14.557	7.591	7.591	7.633	7.549	7.759	459,691	7.6320	0.14%
2019-07-29	0	14.46	14.46	14.50	14.30	14.78	455,500	6,612,793	14.518	7.581	7.581	7.602	7.497	7.749	868,836	7.6111	0.70%
2019-07-26	0	14.36	14.32	14.40	14.30	14.76	172,000	2,493,050	14.494	7.528	7.507	7.549	7.497	7.738	328,078	7.5989	0.42%
2019-07-25	0	14.30	14.30	14.40	14.26	14.72	191,500	2,763,710	14.432	7.497	7.497	7.549	7.476	7.717	365,273	7.5661	-0.69%
2019-07-24	0	14.40	14.38	14.40	14.22	14.98	363,000	5,242,905	14.443	7.549	7.539	7.549	7.455	7.853	692,398	7.5721	0.70%
2019-07-23	0	14.30	14.24	14.30	14.22	14.68	232,280	3,342,636	14.391	7.497	7.466	7.497	7.455	7.696	443,058	7.5445	-1.24%
2019-07-22	0	14.48	14.40	14.50	14.16	14.50	315,460	4,525,886	14.347	7.591	7.549	7.602	7.424	7.602	601,719	7.5216	-0.14%
2019-07-19	0	14.50	14.46	14.50	14.02	14.64	288,370	4,155,671	14.411	7.602	7.581	7.602	7.350	7.675	550,046	7.5551	3.13%
2019-07-18	0	14.06	14.06	14.10	14.00	14.28	277,800	3,899,712	14.038	7.371	7.371	7.392	7.340	7.487	529,885	7.3595	0.00%
2019-07-17	0	14.06	14.06	14.20	14.06	14.30	200,000	2,825,220	14.126	7.371	7.371	7.445	7.371	7.497	381,487	7.4058	-0.42%
2019-07-16	0	14.12	14.12	14.18	14.12	14.30	109,500	1,551,350	14.168	7.403	7.403	7.434	7.403	7.497	208,864	7.4276	0.86%
2019-07-15	0	14.00	14.00	14.06	13.82	14.20	345,500	4,848,590	14.034	7.340	7.340	7.371	7.245	7.445	659,018	7.3573	-0.43%
2019-07-12	0	14.06	14.06	14.10	13.96	14.28	570,500	7,997,220	14.018	7.371	7.371	7.392	7.319	7.487	1,088,190	7.3491	2.93%
2019-07-11	0	13.66	13.64	13.78	13.52	14.12	207,000	2,864,539	13.838	7.161	7.151	7.224	7.088	7.403	394,839	7.2550	0.15%
2019-07-10	0	13.64	13.48	13.64	13.46	13.74	801,500	10,905,408	13.606	7.151	7.067	7.151	7.057	7.203	1,528,807	7.1333	0.44%
2019-07-09	0	13.58	13.58	13.64	13.38	14.06	335,000	4,536,305	13.541	7.120	7.120	7.151	7.015	7.371	638,990	7.0992	-3.55%
2019-07-08	0	14.08	14.08	14.10	14.00	15.00	541,090	7,690,963	14.214	7.382	7.382	7.392	7.340	7.864	1,032,093	7.4518	-2.90%
2019-07-05	0	14.50	14.50	14.52	14.40	14.86	151,000	2,200,500	14.573	7.602	7.602	7.612	7.549	7.791	288,022	7.6400	-2.68%
2019-07-04	0	14.90	14.88	14.90	14.70	15.02	458,000	6,797,900	14.843	7.812	7.801	7.812	7.707	7.874	873,604	7.7814	1.22%
2019-07-03	0	14.72	14.72	14.80	14.60	15.14	348,500	5,142,719	14.757	7.717	7.717	7.759	7.654	7.937	664,740	7.7364	-0.54%
2019-07-02	0	14.80	14.72	14.80	14.20	14.80	475,150	6,939,184	14.604	7.759	7.717	7.759	7.445	7.759	906,317	7.6565	3.35%
2019-06-28	0	14.32	14.32	14.36	13.82	14.38	1,267,500	17,890,966	14.115	7.507	7.507	7.528	7.245	7.539	2,417,671	7.4001	2.87%
2019-06-27	0	13.92	13.92	13.94	13.56	14.32	1,152,000	16,097,950	13.974	7.298	7.298	7.308	7.109	7.507	2,197,362	7.3260	1.61%
2019-06-26	0	13.70	13.66	13.70	13.62	13.86	222,180	3,038,720	13.677	7.182	7.161	7.182	7.140	7.266	423,793	7.1703	0.88%
2019-06-25	0	13.58	13.58	13.62	13.58	13.98	226,225	3,093,152	13.673	7.120	7.120	7.140	7.120	7.329	431,509	7.1682	-1.45%
2019-06-24	0	13.78	13.78	13.82	13.72	13.98	303,500	4,198,230	13.833	7.224	7.224	7.245	7.193	7.329	578,906	7.2520	-2.96%
2019-06-21	0	14.20	14.18	14.20	13.62	14.24	411,000	5,814,040	14.146	7.445	7.434	7.445	7.140	7.466	783,955	7.4163	2.31%
2019-06-20	0	13.88	13.86	13.88	13.76	14.30	419,500	5,860,020	13.969	7.277	7.266	7.277	7.214	7.497	800,168	7.3235	-0.29%
2019-06-19	0	13.92	13.92	13.98	13.84	14.30	287,500	4,054,710	14.103	7.298	7.298	7.329	7.256	7.497	548,387	7.3939	0.72%
2019-06-18	0	13.82	13.82	13.86	13.30	13.96	339,500	4,617,215	13.600	7.245	7.245	7.266	6.973	7.319	647,573	7.1300	6.31%
2019-06-17	0	13.00	13.00	13.02	12.20	13.20	967,730	12,430,460	12.845	6.815	6.815	6.826	6.396	6.920	1,845,880	6.7342	-1.96%
2019-06-14	0	13.26	13.26	13.30	13.04	13.84	527,500	6,974,440	13.222	6.952	6.952	6.973	6.836	7.256	1,006,171	6.9317	-4.05%
2019-06-13	0	13.82	13.72	13.82	13.54	14.00	118,000	1,623,710	13.760	7.245	7.193	7.245	7.099	7.340	225,077	7.2140	-0.14%
2019-06-12	0	13.84	13.84	13.86	13.20	13.98	383,500	5,241,830	13.668	7.256	7.256	7.266	6.920	7.329	731,500	7.1659	-1.84%
2019-06-11	0	14.10	14.08	14.12	13.50	14.18	664,000	9,228,255	13.898	7.392	7.382	7.403	7.078	7.434	1,266,535	7.2862	4.60%
2019-06-10	0	13.48	13.40	13.48	13.22	13.98	646,000	8,733,390	13.519	7.067	7.025	7.067	6.931	7.329	1,232,201	7.0876	0.15%
2019-06-06	0	13.46	13.46	13.58	13.04	13.58	196,670	2,648,154	13.465	7.057	7.057	7.120	6.836	7.120	375,135	7.0592	2.28%
2019-06-05	0	13.16	13.16	13.18	13.16	13.34	367,400	4,856,976	13.220	6.899	6.899	6.910	6.899	6.994	700,791	6.9307	-0.30%
2019-06-04	0	13.20	13.18	13.20	13.04	13.50	212,246	2,801,674	13.200	6.920	6.910	6.920	6.836	7.078	404,845	6.9204	0.30%
2019-06-03	0	13.16	13.10	13.16	12.94	13.56	235,500	3,096,110	13.147	6.899	6.868	6.899	6.784	7.109	449,200	6.8925	-2.95%
2019-05-31	0	13.56	13.56	13.58	13.50	13.80	78,500	1,066,670	13.588	7.109	7.109	7.120	7.078	7.235	149,733	7.1238	-0.44%
2019-05-30	0	13.62	13.50	13.62	13.24	13.68	1,091,500	14,787,800	13.548	7.140	7.078	7.140	6.941	7.172	2,081,963	7.1028	-1.16%
2019-05-29	0	13.78	13.68	13.80	13.58	14.26	734,500	10,092,460	13.741	7.224	7.172	7.235	7.120	7.476	1,401,009	7.2037	1.17%
2019-05-28	0	13.62	13.60	13.62	13.50	13.96	1,949,500	26,719,625	13.706	7.140	7.130	7.140	7.078	7.319	3,718,540	7.1855	-1.87%
2019-05-27	0	13.88	13.84	13.88	13.56	14.48	508,500	7,072,177	13.908	7.277	7.256	7.277	7.109	7.591	969,929	7.2914	-2.66%
2019-05-24	0	14.26	14.26	14.28	14.10	14.80	1,144,500	16,401,510	14.331	7.476	7.476	7.487	7.392	7.759	2,183,057	7.5131	-3.78%
2019-05-23	0	14.82	14.80	14.82	14.70	15.30	476,500	7,066,400	14.830	7.770	7.759	7.770	7.707	8.021	908,892	7.7747	-0.40%
2019-05-22	0	14.88	14.88	14.92	14.74	15.10	1,248,000	18,495,140	14.820	7.801	7.801	7.822	7.728	7.916	2,380,476	7.7695	0.27%
2019-05-21	0	14.84	14.78	14.84	14.70	14.88	1,388,500	20,518,245	14.777	7.780	7.749	7.780	7.707	7.801	2,648,470	7.7472	-0.27%
2019-05-20	0	14.88	14.88	14.90	14.76	15.64	2,190,500	32,688,810	14.923	7.801	7.801	7.812	7.738	8.200	4,178,231	7.8236	-5.34%
2019-05-17	0	15.72	15.72	15.80	15.64	16.12	759,500	12,029,949	15.839	8.241	8.241	8.283	8.200	8.451	1,448,695	8.3040	-2.48%
2019-05-16	0	16.12	16.12	16.16	15.10	16.30	780,200	12,470,606	15.984	8.451	8.451	8.472	7.916	8.546	1,488,179	8.3798	5.64%
2019-05-15	0	15.26	15.20	15.26	14.74	15.26	815,820	12,273,456	15.044	8.000	7.969	8.000	7.728	8.000	1,556,122	7.8872	3.11%
2019-05-14	0	14.80	14.80	14.84	14.64	15.00	1,252,100	18,593,108	14.850	7.759	7.759	7.780	7.675	7.864	2,388,296	7.7851	-1.33%
2019-05-10	0	15.00	15.00	15.02	14.66	15.22	570,500	8,496,555	14.893	7.864	7.864	7.874	7.686	7.979	1,088,190	7.8080	2.18%
2019-05-09	0	14.68	14.66	14.68	14.50	15.22	893,200	13,100,200	14.667	7.696	7.686	7.696	7.602	7.979	1,703,719	7.6892	-2.00%
2019-05-08	0	14.98	14.92	14.98	14.92	15.36	320,880	4,830,402	15.054	7.853	7.822	7.853	7.822	8.053	612,057	7.8921	-2.35%
2019-05-07	0	15.34	15.34	15.36	15.04	15.46	246,500	3,744,151	15.189	8.042	8.042	8.053	7.885	8.105	470,182	7.9632	1.99%
2019-05-06	0	15.04	15.04	15.20	15.00	15.70	857,000	13,055,598	15.234	7.885	7.885	7.969	7.864	8.231	1,634,670	7.9867	-6.93%
2019-05-03	0	16.16	16.12	16.16	15.30	16.20	517,000	8,184,155	15.830	8.472	8.451	8.472	8.021	8.493	986,143	8.2992	6.46%
2019-05-02	0	15.50	15.42	15.50	15.40	15.58	97,000	1,497,845	15.442	7.958	7.917	7.958	7.907	7.999	188,921	7.9284	0.00%
2019-04-30	0	15.50	15.40	15.50	15.30	15.60	163,000	2,513,339	15.419	7.958	7.907	7.958	7.856	8.010	317,466	7.9169	0.91%
2019-04-29	0	15.36	15.26	15.36	14.96	15.54	272,500	4,167,855	15.295	7.886	7.835	7.886	7.681	7.979	530,732	7.8530	0.66%
2019-04-26	0	15.26	15.24	15.26	15.10	15.40	187,000	2,845,329	15.216	7.835	7.825	7.835	7.753	7.907	364,209	7.8124	0.13%
2019-04-25	0	15.24	15.24	15.26	15.14	15.58	644,020	9,834,063	15.270	7.825	7.825	7.835	7.774	7.999	1,254,320	7.8402	-1.04%
2019-04-24	0	15.40	15.38	15.42	14.96	15.58	801,000	12,275,185	15.325	7.907	7.897	7.917	7.681	7.999	1,560,061	7.8684	2.12%
2019-04-23	0	15.08	14.96	15.08	14.90	15.90	818,730	12,436,058	15.189	7.743	7.681	7.743	7.650	8.164	1,594,593	7.7989	-4.07%
2019-04-18	0	15.72	15.62	15.72	15.50	16.20	229,500	3,632,150	15.826	8.071	8.020	8.071	7.958	8.318	446,984	8.1259	-1.13%
2019-04-17	0	15.90	15.88	15.90	15.68	16.24	329,500	5,236,369	15.892	8.164	8.153	8.164	8.051	8.338	641,748	8.1595	0.76%
2019-04-16	0	15.78	15.68	15.78	15.48	15.96	653,000	10,301,225	15.775	8.102	8.051	8.102	7.948	8.195	1,271,810	8.0997	-1.13%
2019-04-15	0	15.96	15.86	15.96	15.82	16.72	657,000	10,580,660	16.105	8.195	8.143	8.195	8.123	8.585	1,279,601	8.2687	-2.21%
2019-04-12	0	16.32	16.26	16.32	16.10	16.88	680,500	11,096,780	16.307	8.379	8.349	8.379	8.266	8.667	1,325,370	8.3726	-1.92%
2019-04-11	0	16.64	16.60	16.64	16.38	17.32	760,500	12,835,100	16.877	8.544	8.523	8.544	8.410	8.893	1,481,182	8.6654	-0.24%
2019-04-10	0	16.68	16.66	16.68	16.06	16.68	1,426,500	23,638,520	16.571	8.564	8.554	8.564	8.246	8.564	2,778,311	8.5082	2.33%
2019-04-09	0	16.30	16.26	16.30	15.90	16.52	838,600	13,659,757	16.289	8.369	8.349	8.369	8.164	8.482	1,633,292	8.3633	1.24%
2019-04-08	0	16.10	16.00	16.10	15.84	16.28	1,150,500	18,482,760	16.065	8.266	8.215	8.266	8.133	8.359	2,240,762	8.2484	1.00%
2019-04-04	0	15.94	15.94	15.98	15.70	16.08	290,000	4,620,730	15.934	8.184	8.184	8.205	8.061	8.256	564,816	8.1809	0.38%
2019-04-03	0	15.88	15.82	15.90	15.76	16.12	498,900	7,948,463	15.932	8.153	8.123	8.164	8.092	8.277	971,679	8.1801	-1.00%
2019-04-02	0	16.04	16.00	16.04	15.66	16.08	856,300	13,678,881	15.974	8.236	8.215	8.236	8.040	8.256	1,667,766	8.2019	0.12%
2019-04-01	0	16.02	15.94	16.02	15.52	16.04	789,000	12,558,850	15.917	8.225	8.184	8.225	7.969	8.236	1,536,689	8.1727	1.52%
2019-03-29	0	15.78	15.78	15.80	15.48	15.88	1,029,150	16,171,655	15.714	8.102	8.102	8.112	7.948	8.153	2,004,416	8.0680	-0.13%
2019-03-28	0	15.80	15.80	15.82	15.60	15.94	386,200	6,103,914	15.805	8.112	8.112	8.123	8.010	8.184	752,179	8.1150	0.00%
2019-03-27	0	15.80	15.80	15.86	15.70	15.96	1,344,500	21,251,860	15.807	8.112	8.112	8.143	8.061	8.195	2,618,605	8.1157	-0.25%
2019-03-26	0	15.84	15.72	15.84	15.52	16.00	611,000	9,615,860	15.738	8.133	8.071	8.133	7.969	8.215	1,190,009	8.0805	-0.38%
2019-03-25	0	15.90	15.90	15.92	15.60	16.00	582,500	9,257,757	15.893	8.164	8.164	8.174	8.010	8.215	1,134,501	8.1602	-0.87%
2019-03-22	0	16.04	16.04	16.08	15.60	16.08	1,815,500	29,005,020	15.976	8.236	8.236	8.256	8.010	8.256	3,535,944	8.2029	2.69%
2019-03-21	0	15.62	15.60	15.64	15.44	16.16	462,000	7,235,300	15.661	8.020	8.010	8.030	7.928	8.297	899,811	8.0409	-2.38%
2019-03-20	0	16.00	15.92	16.00	15.72	16.10	1,212,978	19,383,439	15.980	8.215	8.174	8.215	8.071	8.266	2,362,447	8.2048	0.50%
2019-03-19	0	15.92	15.92	15.94	15.70	16.20	1,120,500	17,895,630	15.971	8.174	8.174	8.184	8.061	8.318	2,182,333	8.2002	1.79%
2019-03-18	0	15.64	15.62	15.70	14.62	15.72	3,423,000	52,356,460	15.295	8.030	8.020	8.061	7.507	8.071	6,666,778	7.8533	3.71%
2019-03-15	0	15.08	15.08	15.14	14.82	15.24	903,500	13,643,384	15.101	7.743	7.743	7.774	7.609	7.825	1,759,694	7.7533	0.00%
2019-03-14	0	15.08	15.08	15.14	15.02	15.52	785,000	11,890,810	15.148	7.743	7.743	7.774	7.712	7.969	1,528,899	7.7774	-0.26%
2019-03-13	0	15.12	15.10	15.20	15.02	15.38	1,036,615	15,721,650	15.166	7.763	7.753	7.804	7.712	7.897	2,018,955	7.7870	-0.92%
2019-03-12	0	15.26	15.26	15.36	14.88	15.84	1,422,000	21,918,795	15.414	7.835	7.835	7.886	7.640	8.133	2,769,547	7.9142	1.06%
2019-03-11	0	15.10	15.00	15.10	14.80	15.20	784,022	11,796,239	15.046	7.753	7.702	7.753	7.599	7.804	1,526,994	7.7251	0.80%
2019-03-08	0	14.98	14.98	15.00	14.86	15.34	1,636,345	24,574,949	15.018	7.691	7.691	7.702	7.630	7.876	3,187,014	7.7110	-1.32%
2019-03-07	0	15.18	15.18	15.20	14.84	15.24	1,954,500	29,302,855	14.993	7.794	7.794	7.804	7.619	7.825	3,806,666	7.6978	1.61%
2019-03-06	0	14.94	14.94	15.00	14.94	15.48	2,303,500	34,814,450	15.114	7.671	7.671	7.702	7.671	7.948	4,486,393	7.7600	-2.73%
2019-03-05	0	15.36	15.30	15.36	15.02	15.48	2,428,000	36,997,836	15.238	7.886	7.856	7.886	7.712	7.948	4,728,874	7.8238	0.39%
2019-03-04	0	15.30	15.28	15.30	15.02	15.54	2,109,000	32,200,330	15.268	7.856	7.845	7.856	7.712	7.979	4,107,577	7.8393	-1.92%
2019-03-01	0	15.60	15.58	15.60	15.28	15.94	3,058,000	47,791,935	15.628	8.010	7.999	8.010	7.845	8.184	5,955,889	8.0243	0.65%
2019-02-28	0	15.50	15.36	15.50	14.02	15.50	4,822,960	72,429,345	15.018	7.958	7.886	7.958	7.198	7.958	9,393,399	7.7107	7.34%
2019-02-27	0	14.44	14.38	14.44	13.02	14.98	2,553,500	36,543,870	14.311	7.414	7.383	7.414	6.685	7.691	4,973,304	7.3480	10.40%
2019-02-26	0	13.08	13.00	13.08	12.98	13.36	1,364,000	17,945,445	13.156	6.716	6.675	6.716	6.664	6.860	2,656,584	6.7551	-1.51%
2019-02-25	0	13.28	13.22	13.28	12.90	13.36	1,272,000	16,754,590	13.172	6.819	6.788	6.819	6.623	6.860	2,477,400	6.7630	2.00%
2019-02-22	0	13.02	12.96	13.02	12.40	13.06	1,080,000	13,878,535	12.850	6.685	6.654	6.685	6.367	6.706	2,103,453	6.5980	3.66%
2019-02-21	0	12.56	12.50	12.56	12.02	12.76	1,762,000	22,041,930	12.510	6.449	6.418	6.449	6.172	6.552	3,431,745	6.4230	4.49%
2019-02-20	0	12.02	12.02	12.06	11.30	12.08	1,924,500	22,949,170	11.925	6.172	6.172	6.192	5.802	6.202	3,748,237	6.1227	6.37%
2019-02-19	0	11.30	11.24	11.30	11.16	11.40	841,000	9,450,863	11.238	5.802	5.771	5.802	5.730	5.853	1,637,967	5.7699	0.89%
2019-02-18	0	11.20	11.20	11.26	11.00	11.34	1,453,500	16,292,705	11.209	5.751	5.751	5.781	5.648	5.822	2,830,897	5.7553	3.32%
2019-02-15	0	10.84	10.82	10.84	10.66	11.60	1,970,000	21,596,322	10.963	5.566	5.555	5.566	5.473	5.956	3,836,855	5.6287	-5.90%
2019-02-14	0	11.52	11.52	11.56	11.52	11.84	497,500	5,774,600	11.607	5.915	5.915	5.935	5.915	6.079	968,952	5.9596	-2.04%
2019-02-13	0	11.76	11.64	11.76	11.64	12.00	1,269,500	14,952,620	11.778	6.038	5.976	6.038	5.976	6.161	2,472,531	6.0475	0.00%
2019-02-12	0	11.76	11.74	11.76	11.52	11.90	3,645,000	42,601,540	11.688	6.038	6.028	6.038	5.915	6.110	7,099,155	6.0009	1.73%
2019-02-11	0	11.56	11.54	11.56	11.42	12.00	1,732,000	20,077,370	11.592	5.935	5.925	5.935	5.864	6.161	3,373,316	5.9518	-3.34%
2019-02-08	0	11.96	11.96	12.00	11.30	12.18	950,500	11,223,752	11.808	6.141	6.141	6.161	5.802	6.254	1,851,234	6.0629	6.22%
2019-02-04	0	11.26	11.26	11.32	11.20	11.60	1,734,500	19,974,901	11.516	5.781	5.781	5.812	5.751	5.956	3,378,185	5.9129	-2.93%
2019-02-01	0	11.60	11.56	11.60	11.30	12.06	593,970	6,853,833	11.539	5.956	5.935	5.956	5.802	6.192	1,156,841	5.9246	-1.19%
2019-01-31	0	11.74	11.74	11.80	11.72	12.38	339,500	4,076,412	12.007	6.028	6.028	6.059	6.018	6.356	661,224	6.1649	-4.24%
2019-01-30	0	12.26	12.14	12.26	11.94	12.34	617,500	7,531,210	12.196	6.295	6.233	6.295	6.130	6.336	1,202,669	6.2621	2.51%
2019-01-29	0	11.96	11.80	11.98	11.68	12.00	766,500	9,095,730	11.867	6.141	6.059	6.151	5.997	6.161	1,492,868	6.0928	0.84%
2019-01-28	0	11.86	11.80	11.86	11.36	11.86	613,000	7,183,720	11.719	6.089	6.059	6.089	5.833	6.089	1,193,904	6.0170	4.40%
2019-01-25	0	11.36	11.36	11.38	11.10	11.56	965,000	10,987,660	11.386	5.833	5.833	5.843	5.699	5.935	1,879,474	5.8461	0.53%
2019-01-24	0	11.30	11.28	11.30	11.04	11.56	751,000	8,480,400	11.292	5.802	5.792	5.802	5.668	5.935	1,462,679	5.7979	0.00%
2019-01-23	0	11.30	11.28	11.30	11.28	11.54	394,500	4,484,980	11.369	5.802	5.792	5.802	5.792	5.925	768,345	5.8372	-3.91%
2019-01-22	0	11.76	11.66	11.76	11.52	12.18	1,057,000	12,569,960	11.892	6.038	5.987	6.038	5.915	6.254	2,058,657	6.1059	0.00%
2019-01-21	0	11.76	11.74	11.76	11.62	11.96	602,500	7,147,480	11.863	6.038	6.028	6.038	5.966	6.141	1,173,454	6.0910	-2.00%
2019-01-18	0	12.00	11.88	12.00	11.40	12.00	1,422,600	16,670,441	11.718	6.161	6.100	6.161	5.853	6.161	2,770,715	6.0167	5.08%
2019-01-17	0	11.42	11.42	11.46	10.80	11.58	881,000	10,013,300	11.366	5.864	5.864	5.884	5.545	5.946	1,715,873	5.8357	4.20%
2019-01-16	0	10.96	10.96	10.98	10.84	11.14	552,500	6,055,570	10.960	5.627	5.627	5.638	5.566	5.720	1,076,072	5.6275	0.55%
2019-01-15	0	10.90	10.88	10.90	10.30	11.00	1,147,500	12,195,023	10.627	5.597	5.586	5.597	5.288	5.648	2,234,919	5.4566	5.01%
2019-01-14	0	10.38	10.38	10.40	9.920	10.46	1,369,000	13,919,065	10.167	5.330	5.330	5.340	5.093	5.371	2,666,322	5.2203	0.39%
2019-01-11	0	10.34	10.32	10.36	10.22	10.54	486,000	5,018,230	10.326	5.309	5.299	5.319	5.247	5.412	946,554	5.3016	-1.15%
2019-01-10	0	10.46	10.46	10.54	10.36	10.78	271,500	2,846,865	10.486	5.371	5.371	5.412	5.319	5.535	528,785	5.3838	-1.69%
2019-01-09	0	10.64	10.54	10.64	10.42	11.10	1,038,500	11,200,644	10.785	5.463	5.412	5.463	5.350	5.699	2,022,626	5.5377	1.14%
2019-01-08	0	10.52	10.52	10.56	10.40	10.80	2,395,000	24,985,134	10.432	5.401	5.401	5.422	5.340	5.545	4,664,602	5.3563	0.38%
2019-01-07	0	10.48	10.46	10.48	10.12	10.50	1,446,500	14,977,686	10.354	5.381	5.371	5.381	5.196	5.391	2,817,264	5.3164	4.59%
2019-01-04	0	10.02	9.990	10.02	9.900	10.08	285,500	2,856,405	10.005	5.145	5.129	5.145	5.083	5.175	556,052	5.1369	0.20%
2019-01-03	0	10.00	9.990	10.00	9.870	10.36	389,800	3,883,041	9.9616	5.134	5.129	5.134	5.068	5.319	759,191	5.1147	-2.72%
2019-01-02	0	10.28	10.28	10.30	9.890	11.26	1,376,500	14,019,500	10.185	5.278	5.278	5.288	5.078	5.781	2,680,929	5.2293	-6.38%
2018-12-31	0	10.98	10.82	10.98	10.56	11.10	167,000	1,828,240	10.948	5.638	5.555	5.638	5.422	5.699	325,256	5.6209	0.92%
2018-12-28	0	10.88	10.88	10.92	10.24	10.98	911,500	9,785,376	10.735	5.586	5.586	5.607	5.258	5.638	1,775,276	5.5120	4.62%
2018-12-27	0	10.40	10.40	10.42	10.22	11.16	935,500	10,010,397	10.701	5.340	5.340	5.350	5.247	5.730	1,822,019	5.4941	-6.31%
2018-12-24	0	11.10	11.10	11.20	10.72	11.34	684,500	7,539,544	11.015	5.699	5.699	5.751	5.504	5.822	1,333,161	5.6554	-0.72%
2018-12-21	0	11.18	11.06	11.18	11.00	11.62	1,485,000	16,634,020	11.201	5.740	5.679	5.740	5.648	5.966	2,892,248	5.7512	-2.95%
2018-12-20	0	11.52	11.46	11.52	11.26	11.76	907,500	10,359,420	11.415	5.915	5.884	5.915	5.781	6.038	1,767,485	5.8611	0.00%
2018-12-19	0	11.52	11.42	11.52	11.28	11.56	617,000	7,035,360	11.403	5.915	5.864	5.915	5.792	5.935	1,201,695	5.8545	2.13%
2018-12-18	0	11.28	11.28	11.38	11.20	11.50	303,500	3,433,425	11.313	5.792	5.792	5.843	5.751	5.905	591,109	5.8084	-0.53%
2018-12-17	0	11.34	11.34	11.46	11.04	11.58	602,500	6,803,480	11.292	5.822	5.822	5.884	5.668	5.946	1,173,454	5.7978	1.25%
2018-12-14	0	11.20	11.20	11.24	11.20	12.24	1,329,500	15,249,670	11.470	5.751	5.751	5.771	5.751	6.285	2,589,390	5.8893	-7.28%
2018-12-13	0	12.08	12.04	12.08	11.24	12.50	1,413,000	16,865,770	11.936	6.202	6.182	6.202	5.771	6.418	2,752,018	6.1285	3.78%
2018-12-12	0	11.64	11.54	11.64	11.50	11.82	839,500	9,737,265	11.599	5.976	5.925	5.976	5.905	6.069	1,635,045	5.9553	-0.51%
2018-12-11	0	11.70	11.68	11.70	10.92	12.10	5,781,900	65,598,609	11.346	6.007	5.997	6.007	5.607	6.213	11,261,071	5.8253	-2.66%
2018-12-10	0	12.02	12.02	12.14	11.88	12.70	1,436,500	17,513,888	12.192	6.172	6.172	6.233	6.100	6.521	2,797,788	6.2599	-6.09%
2018-12-07	0	12.80	12.76	12.80	12.70	13.56	1,825,500	23,663,530	12.963	6.572	6.552	6.572	6.521	6.962	3,555,420	6.6556	-5.74%
2018-12-06	0	13.58	13.50	13.58	13.40	14.16	611,470	8,331,244	13.625	6.973	6.931	6.973	6.880	7.270	1,190,925	6.9956	-2.72%
2018-12-05	0	13.96	13.96	14.04	13.62	14.06	443,500	6,235,100	14.059	7.168	7.168	7.209	6.993	7.219	863,779	7.2184	-2.38%
2018-12-04	0	14.30	14.20	14.30	13.64	14.46	713,560	10,147,207	14.221	7.342	7.291	7.342	7.003	7.424	1,389,759	7.3014	3.47%
2018-12-03	0	13.82	13.70	13.82	13.64	14.10	371,000	5,121,055	13.803	7.096	7.034	7.096	7.003	7.240	722,575	7.0872	1.77%
2018-11-30	0	13.58	13.58	13.64	13.26	13.74	667,500	8,997,446	13.479	6.973	6.973	7.003	6.808	7.055	1,300,051	6.9208	-1.16%
2018-11-29	0	13.74	13.60	13.74	13.50	14.04	323,000	4,426,430	13.704	7.055	6.983	7.055	6.931	7.209	629,088	7.0363	-2.69%
2018-11-28	0	14.12	14.12	14.14	13.90	14.28	889,000	12,694,208	14.279	7.250	7.250	7.260	7.137	7.332	1,731,454	7.3315	-3.16%
2018-11-27	0	14.58	14.40	14.58	14.10	14.84	1,004,000	14,421,554	14.364	7.486	7.394	7.486	7.240	7.619	1,955,432	7.3751	2.24%
2018-11-26	0	14.26	13.96	14.28	13.64	14.38	563,500	7,810,513	13.861	7.322	7.168	7.332	7.003	7.383	1,097,496	7.1167	1.86%
2018-11-23	0	14.00	13.90	14.00	13.80	14.20	207,000	2,887,340	13.949	7.188	7.137	7.188	7.085	7.291	403,162	7.1617	0.00%
2018-11-22	0	14.00	14.00	14.10	13.46	14.26	281,000	3,903,430	13.891	7.188	7.188	7.240	6.911	7.322	547,287	7.1323	0.00%
2018-11-21	0	14.00	14.00	14.08	13.70	14.16	284,500	3,954,260	13.899	7.188	7.188	7.229	7.034	7.270	554,104	7.1363	2.19%
2018-11-20	0	13.70	13.68	13.70	13.26	14.60	1,492,500	20,422,862	13.684	7.034	7.024	7.034	6.808	7.496	2,906,856	7.0258	-7.06%
2018-11-19	0	14.74	14.74	14.80	14.48	15.16	289,500	4,272,505	14.758	7.568	7.568	7.599	7.435	7.784	563,842	7.5775	0.27%
2018-11-16	0	14.70	14.68	14.74	14.50	14.92	174,500	2,557,975	14.659	7.548	7.537	7.568	7.445	7.661	339,864	7.5265	-0.14%
2018-11-15	0	14.72	14.72	14.86	14.10	14.90	1,546,500	22,724,045	14.694	7.558	7.558	7.630	7.240	7.650	3,012,028	7.5444	2.22%
2018-11-14	0	14.40	14.28	14.40	14.00	14.44	941,000	13,348,933	14.186	7.394	7.332	7.394	7.188	7.414	1,832,731	7.2836	0.84%
2018-11-13	0	14.28	14.16	14.28	13.50	14.32	292,000	4,105,910	14.061	7.332	7.270	7.332	6.931	7.352	568,711	7.2197	1.13%
2018-11-12	0	14.12	14.12	14.14	13.96	14.46	487,000	6,883,965	14.135	7.250	7.250	7.260	7.168	7.424	948,502	7.2577	-0.98%
2018-11-09	0	14.26	14.24	14.30	13.68	14.40	684,500	9,627,750	14.065	7.322	7.311	7.342	7.024	7.394	1,333,161	7.2217	-1.38%
2018-11-08	0	14.46	14.40	14.46	14.40	15.70	1,945,500	28,588,677	14.695	7.424	7.394	7.424	7.394	8.061	3,789,137	7.5449	-0.28%
2018-11-07	0	14.50	14.44	14.50	13.38	14.56	1,248,000	17,653,005	14.145	7.445	7.414	7.445	6.870	7.476	2,430,657	7.2626	5.84%
2018-11-06	0	13.70	13.62	13.70	13.24	13.86	383,500	5,193,965	13.544	7.034	6.993	7.034	6.798	7.116	746,921	6.9538	0.15%
2018-11-05	0	13.68	13.60	13.68	13.08	13.72	1,259,500	16,883,280	13.405	7.024	6.983	7.024	6.716	7.044	2,453,055	6.8826	-1.72%
2018-11-02	0	13.92	13.84	13.92	12.46	13.96	2,633,500	34,968,015	13.278	7.147	7.106	7.147	6.397	7.168	5,129,115	6.8176	14.10%
2018-11-01	0	12.20	12.14	12.20	12.04	12.56	1,214,840	14,883,597	12.251	6.264	6.233	6.264	6.182	6.449	2,366,073	6.2904	1.67%
2018-10-31	0	12.00	12.00	12.06	11.90	12.56	1,324,700	16,012,358	12.088	6.161	6.161	6.192	6.110	6.449	2,580,041	6.2062	0.84%
2018-10-30	0	11.90	11.88	11.90	11.40	11.90	967,500	11,303,200	11.683	6.110	6.100	6.110	5.853	6.110	1,884,344	5.9985	2.59%
2018-10-29	0	11.60	11.60	11.66	11.50	12.30	1,233,500	14,546,981	11.793	5.956	5.956	5.987	5.905	6.315	2,402,416	6.0551	-2.19%
2018-10-26	0	11.86	11.76	11.86	11.70	12.30	789,000	9,414,210	11.932	6.089	6.038	6.089	6.007	6.315	1,536,689	6.1263	-2.31%
2018-10-25	0	12.14	12.14	12.16	12.00	12.66	605,500	7,359,585	12.155	6.233	6.233	6.243	6.161	6.500	1,179,297	6.2407	-4.11%
2018-10-24	0	13.12	13.02	13.12	12.82	13.36	604,000	7,871,605	13.032	6.500	6.451	6.500	6.352	6.619	1,219,119	6.4568	0.92%
2018-10-23	0	13.00	12.98	13.02	12.82	13.40	435,500	5,650,110	12.974	6.441	6.431	6.451	6.352	6.639	879,017	6.4278	-2.99%
2018-10-22	0	13.40	13.40	13.44	12.96	13.58	972,500	13,070,030	13.440	6.639	6.639	6.659	6.421	6.728	1,962,903	6.6585	-1.33%
2018-10-19	0	13.58	13.56	13.58	12.34	13.60	2,410,500	32,025,360	13.286	6.728	6.718	6.728	6.114	6.738	4,865,376	6.5823	6.43%
2018-10-18	0	12.76	12.64	12.76	12.48	13.00	1,344,500	17,200,122	12.793	6.322	6.262	6.322	6.183	6.441	2,713,751	6.3381	1.27%
2018-10-16	0	12.60	12.58	12.60	12.04	12.62	895,500	11,075,458	12.368	6.243	6.233	6.243	5.965	6.252	1,807,486	6.1276	2.44%
2018-10-15	0	12.30	12.30	12.32	11.92	12.38	1,153,000	14,090,741	12.221	6.094	6.094	6.104	5.906	6.134	2,327,226	6.0547	3.19%
2018-10-12	0	11.92	11.92	11.96	11.50	12.24	1,263,500	15,090,040	11.943	5.906	5.906	5.925	5.698	6.064	2,550,260	5.9171	-0.50%
2018-10-11	0	11.98	11.90	11.98	11.68	12.32	1,620,500	19,351,268	11.942	5.935	5.896	5.935	5.787	6.104	3,270,832	5.9163	-4.31%
2018-10-10	0	12.52	12.52	12.58	12.34	12.96	786,500	10,035,320	12.759	6.203	6.203	6.233	6.114	6.421	1,587,479	6.3215	1.46%
2018-10-09	0	12.34	12.34	12.38	12.14	12.54	1,182,000	14,594,605	12.347	6.114	6.114	6.134	6.015	6.213	2,385,760	6.1174	1.65%
2018-10-08	0	12.14	12.14	12.16	12.14	13.00	1,533,500	19,144,960	12.484	6.015	6.015	6.025	6.015	6.441	3,095,231	6.1853	-5.60%
2018-10-05	0	12.86	12.80	12.86	12.60	13.30	624,500	8,051,585	12.893	6.371	6.342	6.371	6.243	6.589	1,260,497	6.3876	-4.74%
2018-10-04	0	13.50	13.50	13.52	13.28	13.60	520,000	7,020,425	13.501	6.688	6.688	6.698	6.579	6.738	1,049,573	6.6888	0.75%
2018-10-03	0	13.40	13.30	13.40	13.22	13.66	1,080,505	14,418,174	13.344	6.639	6.589	6.639	6.550	6.768	2,180,901	6.6111	-0.30%
2018-10-02	0	13.44	13.42	13.44	13.42	13.84	720,000	9,743,600	13.533	6.659	6.649	6.659	6.649	6.857	1,453,255	6.7047	-3.17%
2018-09-28	0	13.88	13.74	13.88	13.30	13.98	1,339,500	18,351,530	13.700	6.877	6.807	6.877	6.589	6.926	2,703,659	6.7877	3.74%
2018-09-27	0	13.38	13.38	13.40	13.38	14.18	1,104,216	15,033,993	13.615	6.629	6.629	6.639	6.629	7.025	2,228,760	6.7455	-6.04%
2018-09-26	0	14.24	14.22	14.24	13.32	14.50	1,271,500	17,899,080	14.077	7.055	7.045	7.055	6.599	7.184	2,566,407	6.9744	7.39%
2018-09-24	0	13.26	13.24	13.26	13.12	13.42	316,500	4,205,010	13.286	6.570	6.560	6.570	6.500	6.649	638,827	6.5824	-4.88%
2018-09-21	0	13.94	13.88	13.94	13.02	13.94	10,170,352	141,130,045	13.877	6.906	6.877	6.906	6.451	6.906	20,527,933	6.8750	3.72%
2018-09-20	0	13.44	13.44	13.50	13.34	13.88	1,704,000	23,075,330	13.542	6.659	6.659	6.688	6.609	6.877	3,439,369	6.7092	-2.33%
2018-09-19	0	13.76	13.70	13.76	12.74	14.12	1,983,000	26,883,865	13.557	6.817	6.788	6.817	6.312	6.996	4,002,506	6.7168	5.68%
2018-09-18	0	13.02	13.00	13.02	12.60	13.30	1,332,500	17,380,230	13.043	6.451	6.441	6.451	6.243	6.589	2,689,530	6.4622	0.15%
2018-09-17	0	13.00	13.00	13.08	12.42	13.12	1,571,500	20,247,191	12.884	6.441	6.441	6.480	6.153	6.500	3,171,930	6.3832	-0.15%
2018-09-14	0	13.02	13.00	13.06	12.12	13.18	2,490,000	31,364,870	12.596	6.451	6.441	6.470	6.005	6.530	5,025,839	6.2407	7.60%
2018-09-13	0	12.10	12.10	12.16	11.84	12.60	4,399,500	53,651,246	12.195	5.995	5.995	6.025	5.866	6.243	8,879,992	6.0418	-0.82%
2018-09-12	0	12.20	12.18	12.20	11.98	13.44	5,456,000	68,036,125	12.470	6.044	6.034	6.044	5.935	6.659	11,012,441	6.1781	-3.17%
2018-09-11	0	12.60	12.60	12.84	12.20	13.12	2,993,500	37,956,502	12.680	6.243	6.243	6.361	6.044	6.500	6,042,108	6.2820	-2.33%
2018-09-10	0	12.90	12.76	12.92	12.46	13.00	2,504,500	31,915,210	12.743	6.391	6.322	6.401	6.173	6.441	5,055,106	6.3135	-0.15%
2018-09-07	0	12.92	12.90	13.06	12.82	13.48	1,388,500	18,098,885	13.035	6.401	6.391	6.470	6.352	6.679	2,802,561	6.4580	0.00%
2018-09-06	0	12.92	12.90	12.92	12.74	13.70	3,298,000	42,734,290	12.958	6.401	6.391	6.401	6.312	6.788	6,656,714	6.4197	-3.58%
2018-09-05	0	13.40	13.26	13.40	13.16	14.80	3,770,000	51,649,962	13.700	6.639	6.570	6.639	6.520	7.333	7,609,403	6.7876	-8.84%
2018-09-04	0	14.70	14.66	14.70	13.84	14.86	1,553,000	22,534,728	14.510	7.283	7.263	7.283	6.857	7.362	3,134,590	7.1891	1.80%
2018-09-03	0	14.44	14.28	14.48	13.88	14.56	2,724,090	39,046,137	14.334	7.154	7.075	7.174	6.877	7.214	5,498,329	7.1015	7.76%
2018-08-31	0	13.40	13.28	13.36	13.08	13.62	3,980,665	53,236,164	13.374	6.639	6.579	6.619	6.480	6.748	8,034,611	6.6259	-1.62%
2018-08-30	0	13.62	13.60	13.62	13.06	14.34	6,476,580	88,625,587	13.684	6.748	6.738	6.748	6.470	7.105	13,072,389	6.7796	-4.62%
2018-08-29	0	14.28	14.26	14.28	14.16	15.32	3,397,234	49,586,990	14.596	7.075	7.065	7.075	7.015	7.590	6,857,009	7.2316	-3.64%
2018-08-28	0	14.82	14.74	14.80	13.64	17.52	5,864,000	87,902,841	14.990	7.342	7.303	7.333	6.758	8.680	11,835,952	7.4268	-12.10%
2018-08-27	0	16.86	16.84	16.88	15.92	17.10	2,219,500	37,205,540	16.763	8.353	8.343	8.363	7.887	8.472	4,479,859	8.3051	4.20%
2018-08-24	0	16.18	16.06	16.28	15.34	16.34	1,412,000	22,693,115	16.072	8.016	7.957	8.066	7.600	8.095	2,849,994	7.9625	2.41%
2018-08-23	0	15.80	15.50	15.82	14.74	15.88	1,481,500	22,878,590	15.443	7.828	7.679	7.838	7.303	7.868	2,990,273	7.6510	8.22%
2018-08-22	0	14.60	14.58	14.62	14.56	15.96	1,315,000	19,696,254	14.978	7.233	7.224	7.243	7.214	7.907	2,654,208	7.4208	-6.89%
2018-08-21	0	15.68	15.44	15.70	14.32	15.72	2,215,500	34,011,353	15.352	7.768	7.650	7.778	7.095	7.788	4,471,786	7.6058	8.89%
2018-08-20	0	14.40	14.40	14.48	14.24	14.88	1,349,000	19,610,870	14.537	7.134	7.134	7.174	7.055	7.372	2,722,834	7.2024	-1.37%
2018-08-17	0	14.60	14.38	14.60	14.20	16.98	2,038,000	31,050,550	15.236	7.233	7.124	7.233	7.035	8.413	4,113,518	7.5484	-11.73%
2018-08-16	0	16.54	16.42	16.64	15.60	16.66	1,698,000	27,650,059	16.284	8.195	8.135	8.244	7.729	8.254	3,427,259	8.0677	2.22%
2018-08-15	0	16.18	16.14	16.22	16.04	17.20	2,953,500	48,343,916	16.368	8.016	7.996	8.036	7.947	8.522	5,961,372	8.1095	0.50%
2018-08-14	0	16.10	16.08	16.10	16.04	16.94	2,038,500	32,951,221	16.164	7.977	7.967	7.977	7.947	8.393	4,114,527	8.0085	-1.95%
2018-08-13	0	16.42	16.34	16.42	16.00	16.76	1,229,000	20,027,101	16.295	8.135	8.095	8.135	7.927	8.304	2,480,625	8.0734	-0.73%
2018-08-10	0	16.54	16.52	16.60	16.40	17.00	991,500	16,436,520	16.577	8.195	8.185	8.224	8.125	8.422	2,001,253	8.2131	-0.84%
2018-08-09	0	16.68	16.64	16.68	16.44	17.30	799,000	13,481,653	16.873	8.264	8.244	8.264	8.145	8.571	1,612,709	8.3596	2.33%
2018-08-08	0	16.30	16.30	16.32	15.80	16.60	1,761,000	28,784,541	16.346	8.076	8.076	8.086	7.828	8.224	3,554,419	8.0982	1.62%
2018-08-07	0	16.04	15.94	16.10	14.74	16.18	1,753,500	27,434,999	15.646	7.947	7.897	7.977	7.303	8.016	3,539,281	7.7516	4.70%
2018-08-06	0	15.32	15.32	15.46	15.26	17.68	1,521,500	24,943,132	16.394	7.590	7.590	7.659	7.560	8.759	3,071,010	8.1221	-11.24%
2018-08-03	0	17.26	17.22	17.36	17.22	18.54	385,000	6,811,300	17.692	8.551	8.531	8.601	8.531	9.185	777,088	8.7652	-5.37%
2018-08-02	0	18.24	18.20	18.40	18.12	19.10	610,500	11,271,704	18.463	9.037	9.017	9.116	8.977	9.463	1,232,239	9.1473	-2.04%
2018-08-01	0	18.62	18.64	18.84	18.30	19.12	851,500	16,023,116	18.818	9.225	9.235	9.334	9.067	9.473	1,718,676	9.3229	0.76%
2018-07-31	0	18.48	18.34	18.50	18.22	18.72	581,500	10,730,436	18.453	9.156	9.086	9.166	9.027	9.275	1,173,705	9.1424	-1.28%
2018-07-30	0	18.72	18.72	18.76	18.28	19.12	454,000	8,484,353	18.688	9.275	9.275	9.294	9.057	9.473	916,358	9.2588	-1.68%
2018-07-27	0	19.04	19.02	19.14	18.76	19.94	1,351,000	25,853,403	19.136	9.433	9.423	9.483	9.294	9.879	2,726,871	9.4810	-4.51%
2018-07-26	0	19.94	19.76	19.92	19.48	20.00	998,000	19,712,335	19.752	9.879	9.790	9.869	9.651	9.909	2,014,372	9.7858	1.42%
2018-07-25	0	19.66	19.52	19.66	17.72	19.68	1,172,000	22,165,168	18.912	9.740	9.671	9.740	8.779	9.750	2,365,576	9.3699	10.95%
2018-07-24	0	17.72	17.72	17.80	16.74	17.86	570,000	9,989,638	17.526	8.779	8.779	8.819	8.294	8.849	1,150,493	8.6829	5.23%
2018-07-23	0	16.84	16.84	16.98	16.76	17.16	253,000	4,287,440	16.946	8.343	8.343	8.413	8.304	8.502	510,658	8.3959	-1.52%
2018-07-20	0	17.10	17.10	17.16	16.54	17.28	474,500	8,047,740	16.960	8.472	8.472	8.502	8.195	8.561	957,735	8.4029	-1.27%
2018-07-19	0	17.32	17.30	17.42	17.16	17.82	601,000	10,577,121	17.599	8.581	8.571	8.631	8.502	8.829	1,213,064	8.7193	0.12%
2018-07-18	0	17.30	17.12	17.30	16.96	17.62	604,500	10,477,095	17.332	8.571	8.482	8.571	8.403	8.730	1,220,128	8.5869	1.53%
2018-07-17	0	17.04	17.00	17.08	16.98	17.38	505,000	8,668,200	17.165	8.442	8.422	8.462	8.413	8.611	1,019,297	8.5041	-1.50%
2018-07-16	0	17.30	17.20	17.30	16.96	17.40	710,500	12,259,746	17.255	8.571	8.522	8.571	8.403	8.621	1,434,080	8.5489	0.12%
2018-07-13	0	17.28	17.16	17.30	16.82	17.60	952,270	16,445,799	17.270	8.561	8.502	8.571	8.333	8.720	1,922,071	8.5563	1.77%
2018-07-12	0	16.98	16.96	17.00	16.38	17.40	1,243,500	21,356,400	17.174	8.413	8.403	8.422	8.115	8.621	2,509,892	8.5089	3.54%
2018-07-11	0	16.40	16.40	16.52	16.04	16.60	503,000	8,243,880	16.389	8.125	8.125	8.185	7.947	8.224	1,015,260	8.1200	0.49%
2018-07-10	0	16.32	16.32	16.38	16.26	17.10	908,175	14,972,777	16.487	8.086	8.086	8.115	8.056	8.472	1,833,069	8.1681	-3.20%
2018-07-09	0	16.86	16.82	16.90	16.80	17.70	1,255,000	21,307,400	16.978	8.353	8.333	8.373	8.323	8.769	2,533,104	8.4116	-0.47%
2018-07-06	0	16.94	16.90	16.92	16.70	17.20	1,185,500	20,132,610	16.982	8.393	8.373	8.383	8.274	8.522	2,392,824	8.4137	-0.82%
2018-07-05	0	17.08	17.08	17.10	16.88	17.68	690,500	11,861,290	17.178	8.462	8.462	8.472	8.363	8.759	1,393,712	8.5106	-1.50%
2018-07-04	0	17.34	17.28	17.38	17.22	17.94	598,500	10,506,800	17.555	8.591	8.561	8.611	8.531	8.888	1,208,018	8.6976	-3.34%
2018-07-03	0	17.94	17.80	17.98	17.30	18.06	2,745,500	48,389,589	17.625	8.888	8.819	8.908	8.571	8.948	5,541,543	8.7322	-0.22%
2018-06-29	0	17.98	17.92	17.98	17.62	18.08	1,352,500	24,280,419	17.952	8.908	8.878	8.908	8.730	8.958	2,729,899	8.8943	1.47%
2018-06-28	0	17.72	17.66	17.72	17.26	18.12	791,000	14,000,380	17.700	8.779	8.749	8.779	8.551	8.977	1,596,562	8.7691	1.49%
2018-06-27	0	17.46	17.40	17.56	16.90	17.96	1,596,000	28,038,805	17.568	8.650	8.621	8.700	8.373	8.898	3,221,381	8.7040	2.59%
2018-06-26	0	17.02	17.00	17.08	16.92	18.20	3,261,000	56,009,463	17.176	8.432	8.422	8.462	8.383	9.017	6,582,033	8.5094	-5.76%
2018-06-25	0	18.06	17.96	18.06	17.92	19.22	1,643,000	30,301,720	18.443	8.948	8.898	8.948	8.878	9.522	3,316,246	9.1374	-3.73%
2018-06-22	0	18.76	18.60	18.76	18.20	19.14	2,009,500	37,362,450	18.593	9.294	9.215	9.294	9.017	9.483	4,055,993	9.2117	-3.20%
2018-06-21	0	19.38	19.30	19.40	19.30	19.74	555,000	10,903,530	19.646	9.602	9.562	9.612	9.562	9.780	1,120,217	9.7334	-1.52%
2018-06-20	0	19.68	19.70	19.80	19.40	19.96	996,500	19,580,975	19.650	9.750	9.760	9.810	9.612	9.889	2,011,345	9.7353	-1.01%
2018-06-19	0	19.88	19.80	19.88	19.80	20.50	1,395,500	27,968,328	20.042	9.849	9.810	9.849	9.810	10.16	2,816,690	9.9295	-1.58%
2018-06-15	0	20.20	20.15	20.20	20.00	20.45	713,500	14,476,211	20.289	10.01	9.983	10.01	9.909	10.13	1,440,135	10.052	0.75%
2018-06-14	0	20.05	19.98	20.10	19.90	20.45	861,000	17,390,290	20.198	9.934	9.899	9.958	9.859	10.13	1,737,850	10.007	-0.25%
2018-06-13	0	20.10	20.00	20.10	19.86	20.25	456,500	9,140,090	20.022	9.958	9.909	9.958	9.839	10.03	921,404	9.9197	0.50%
2018-06-12	0	20.00	19.94	20.00	19.80	20.35	1,256,000	25,110,475	19.992	9.909	9.879	9.909	9.810	10.08	2,535,122	9.9050	0.40%
2018-06-11	0	19.92	19.88	19.92	19.80	20.10	385,000	7,690,460	19.975	9.869	9.849	9.869	9.810	9.958	777,088	9.8965	-0.90%
2018-06-08	0	20.10	19.92	20.00	19.80	20.15	3,571,000	71,392,740	19.992	9.958	9.869	9.909	9.810	9.983	7,207,740	9.9050	1.41%
2018-06-07	0	19.82	19.80	19.82	19.80	20.65	1,325,000	26,458,915	19.969	9.820	9.810	9.820	9.810	10.23	2,674,392	9.8934	-2.36%
2018-06-06	0	20.30	20.20	20.30	19.80	20.65	1,966,400	39,768,665	20.224	10.06	10.01	10.06	9.810	10.23	3,969,000	10.020	1.50%
2018-06-05	0	20.00	19.96	20.00	19.86	20.50	1,719,378	34,498,045	20.064	9.909	9.889	9.909	9.839	10.16	3,470,409	9.9406	-0.25%
2018-06-04	0	20.05	20.00	20.10	19.10	20.60	1,888,500	37,670,881	19.948	9.934	9.909	9.958	9.463	10.21	3,811,766	9.8828	4.32%
2018-06-01	0	19.22	19.18	19.22	19.04	19.76	1,060,000	20,439,420	19.282	9.522	9.503	9.522	9.433	9.790	2,139,514	9.5533	2.02%
2018-05-31	0	18.84	18.78	18.80	18.78	19.80	3,552,000	68,055,904	19.160	9.334	9.304	9.314	9.304	9.810	7,169,390	9.4926	-2.69%
2018-05-30	0	19.36	19.26	19.40	19.12	20.05	1,947,500	37,907,465	19.465	9.592	9.542	9.612	9.473	9.934	3,930,852	9.6436	-2.32%
2018-05-29	0	19.82	19.80	19.94	19.58	20.05	661,000	13,118,495	19.846	9.820	9.810	9.879	9.701	9.934	1,334,169	9.8327	0.00%
2018-05-28	0	19.82	19.82	19.88	18.32	20.70	6,297,500	122,850,132	19.508	9.820	9.820	9.849	9.076	10.26	12,710,932	9.6649	-3.32%
2018-05-25	0	20.50	20.45	20.50	20.35	20.90	1,787,500	36,790,250	20.582	10.16	10.13	10.16	10.08	10.35	3,607,907	10.197	-0.24%
2018-05-24	0	20.55	20.60	20.65	19.74	20.80	2,736,000	55,564,090	20.309	10.18	10.21	10.23	9.780	10.31	5,522,368	10.062	5.60%
2018-05-23	0	19.46	19.46	19.52	19.12	20.90	3,535,000	70,746,600	20.013	9.641	9.641	9.671	9.473	10.35	7,135,077	9.9153	-0.10%
2018-05-21	0	19.48	19.44	19.64	19.02	19.88	1,015,000	19,929,150	19.635	9.651	9.631	9.730	9.423	9.849	2,048,685	9.7278	2.42%
2018-05-18	0	19.02	18.98	19.10	18.98	19.66	1,114,000	21,452,450	19.257	9.423	9.403	9.463	9.403	9.740	2,248,508	9.5407	0.74%
2018-05-17	0	18.88	18.84	18.88	18.70	19.20	1,120,000	21,125,216	18.862	9.354	9.334	9.354	9.265	9.512	2,260,618	9.3449	2.05%
2018-05-16	0	18.50	18.38	18.50	18.28	18.86	1,038,500	19,319,465	18.603	9.166	9.106	9.166	9.057	9.344	2,096,118	9.2168	-0.32%
2018-05-15	0	18.56	18.54	18.66	18.40	19.04	1,116,000	20,962,745	18.784	9.195	9.185	9.245	9.116	9.433	2,252,545	9.3063	0.98%
2018-05-14	0	18.38	18.38	18.40	18.22	19.64	2,082,500	38,771,085	18.618	9.106	9.106	9.116	9.027	9.730	4,203,337	9.2239	-4.87%
2018-05-11	0	19.32	19.28	19.36	19.04	20.00	1,431,000	28,079,567	19.622	9.572	9.552	9.592	9.433	9.909	2,888,344	9.7217	0.00%
2018-05-10	0	19.32	19.30	19.32	18.62	19.36	3,981,359	75,516,590	18.968	9.572	9.562	9.572	9.225	9.592	8,036,012	9.3973	0.84%
2018-05-09	0	19.16	19.16	19.18	18.64	19.24	3,095,165	58,594,273	18.931	9.493	9.493	9.503	9.235	9.532	6,247,310	9.3791	2.35%
2018-05-08	0	18.72	18.58	18.72	17.86	18.96	2,413,500	44,593,835	18.477	9.275	9.205	9.275	8.849	9.394	4,871,431	9.1542	5.88%
2018-05-07	0	17.68	17.56	17.68	17.60	18.10	862,500	15,365,465	17.815	8.759	8.700	8.759	8.720	8.967	1,740,878	8.8263	-0.11%
2018-05-04	0	17.70	17.52	17.66	17.34	18.12	2,060,000	36,302,700	17.623	8.769	8.680	8.749	8.591	8.977	4,157,923	8.7310	-1.67%
2018-05-03	0	18.00	17.98	18.00	16.74	18.02	3,205,900	55,956,684	17.454	8.918	8.908	8.918	8.294	8.928	6,470,818	8.6475	8.30%
2018-05-02	0	16.62	16.46	16.62	15.66	17.48	3,550,500	59,817,416	16.848	8.234	8.155	8.234	7.759	8.660	7,166,362	8.3470	5.39%
2018-04-30	0	16.02	16.02	16.08	15.12	16.22	582,000	9,156,285	15.732	7.813	7.813	7.842	7.374	7.911	1,193,337	7.6728	5.26%
2018-04-27	0	15.22	15.22	15.26	15.02	15.38	313,500	4,770,360	15.216	7.423	7.423	7.442	7.325	7.501	642,803	7.4212	-0.52%
2018-04-26	0	15.30	15.28	15.38	15.00	15.70	388,500	5,965,800	15.356	7.462	7.452	7.501	7.316	7.657	796,583	7.4892	-1.29%
2018-04-25	0	15.50	15.48	15.50	14.90	15.74	607,500	9,391,360	15.459	7.559	7.550	7.559	7.267	7.677	1,245,622	7.5395	3.06%
2018-04-24	0	15.04	15.04	15.10	14.42	15.16	812,500	11,994,620	14.763	7.335	7.335	7.364	7.033	7.394	1,665,956	7.1998	4.30%
2018-04-23	0	14.42	14.34	14.58	14.06	14.66	678,500	9,729,465	14.340	7.033	6.994	7.111	6.857	7.150	1,391,201	6.9936	-0.83%
2018-04-20	0	14.54	14.54	14.60	14.48	15.04	314,000	4,636,910	14.767	7.091	7.091	7.121	7.062	7.335	643,828	7.2021	-3.71%
2018-04-19	0	15.10	15.10	15.14	14.22	15.14	1,021,500	14,974,530	14.659	7.364	7.364	7.384	6.935	7.384	2,094,491	7.1495	0.67%
2018-04-18	0	15.00	14.96	15.00	14.60	15.22	511,800	7,629,574	14.907	7.316	7.296	7.316	7.121	7.423	1,049,398	7.2704	0.40%
2018-04-17	0	14.94	14.88	14.94	14.80	15.22	596,000	8,949,170	15.015	7.286	7.257	7.286	7.218	7.423	1,222,043	7.3231	-0.53%
2018-04-16	0	15.02	15.00	15.02	15.00	15.46	254,524	3,860,977	15.169	7.325	7.316	7.325	7.316	7.540	521,878	7.3982	-1.31%
2018-04-13	0	15.22	15.20	15.30	14.90	15.36	781,000	11,771,914	15.073	7.423	7.413	7.462	7.267	7.491	1,601,368	7.3512	-0.26%
2018-04-12	0	15.26	15.34	15.38	15.08	15.60	441,000	6,759,305	15.327	7.442	7.481	7.501	7.355	7.608	904,229	7.4752	-0.91%
2018-04-11	0	15.40	15.34	15.48	15.20	15.68	817,000	12,644,310	15.477	7.511	7.481	7.550	7.413	7.647	1,675,182	7.5480	-1.79%
2018-04-10	0	15.68	15.70	15.74	15.54	16.00	810,000	12,738,718	15.727	7.647	7.657	7.677	7.579	7.803	1,660,830	7.6701	-0.38%
2018-04-09	0	15.74	15.68	15.78	15.58	15.90	394,000	6,219,309	15.785	7.677	7.647	7.696	7.598	7.755	807,860	7.6985	0.51%
2018-04-06	0	15.66	15.60	15.68	15.54	16.28	515,000	8,114,715	15.757	7.638	7.608	7.647	7.579	7.940	1,055,960	7.6847	-0.51%
2018-04-04	0	15.74	15.70	15.80	15.58	16.38	749,790	12,064,080	16.090	7.677	7.657	7.706	7.598	7.989	1,537,375	7.8472	0.25%
2018-04-03	0	15.70	15.70	15.74	15.42	16.14	402,500	6,383,515	15.860	7.657	7.657	7.677	7.520	7.872	825,289	7.7349	-1.51%
2018-03-29	0	15.94	15.86	15.94	15.24	16.00	596,000	9,330,681	15.656	7.774	7.735	7.774	7.433	7.803	1,222,043	7.6353	-0.13%
2018-03-28	0	15.96	15.96	16.00	15.50	16.36	922,500	14,730,590	15.968	7.784	7.784	7.803	7.559	7.979	1,891,500	7.7878	2.18%
2018-03-27	0	15.62	15.62	15.76	15.32	15.86	681,100	10,643,130	15.626	7.618	7.618	7.686	7.472	7.735	1,396,532	7.6211	1.30%
2018-03-26	0	15.42	15.42	15.52	15.26	15.62	787,734	12,158,301	15.435	7.520	7.520	7.569	7.442	7.618	1,615,175	7.5275	-1.28%
2018-03-23	0	15.62	15.60	15.64	15.30	15.90	1,368,500	21,314,380	15.575	7.618	7.608	7.628	7.462	7.755	2,805,982	7.5961	-2.98%
2018-03-22	0	16.10	16.08	16.10	16.02	16.46	519,000	8,391,170	16.168	7.852	7.842	7.852	7.813	8.028	1,064,161	7.8852	-0.49%
2018-03-21	0	16.18	16.18	16.20	16.06	16.50	379,000	6,133,030	16.182	7.891	7.891	7.901	7.833	8.047	777,104	7.8922	-0.74%
2018-03-20	0	16.30	16.30	16.42	15.92	16.54	613,000	10,039,125	16.377	7.950	7.950	8.008	7.764	8.067	1,256,899	7.9872	-0.73%
2018-03-19	0	16.42	16.42	16.46	16.22	17.14	2,276,000	38,080,647	16.731	8.008	8.008	8.028	7.911	8.359	4,666,726	8.1600	-0.24%
2018-03-16	0	16.46	16.44	16.48	16.14	16.54	847,500	13,928,010	16.434	8.028	8.018	8.037	7.872	8.067	1,737,720	8.0151	1.86%
2018-03-15	0	16.16	16.14	16.24	15.92	16.26	754,500	12,161,290	16.118	7.881	7.872	7.920	7.764	7.930	1,547,032	7.8610	-0.74%
2018-03-14	0	16.28	16.24	16.28	16.04	16.60	1,133,300	18,557,125	16.374	7.940	7.920	7.940	7.823	8.096	2,323,726	7.9859	-0.61%
2018-03-13	0	16.38	16.34	16.38	15.86	16.50	1,650,000	26,750,660	16.213	7.989	7.969	7.989	7.735	8.047	3,383,171	7.9070	1.99%
2018-03-12	0	16.06	16.04	16.06	15.92	16.80	1,739,710	28,327,590	16.283	7.833	7.823	7.833	7.764	8.193	3,567,113	7.9413	-2.43%
2018-03-09	0	16.46	16.40	16.46	16.30	16.54	1,056,000	17,395,875	16.473	8.028	7.998	8.028	7.950	8.067	2,165,230	8.0342	-0.12%
2018-03-08	0	16.48	16.46	16.50	16.12	16.60	1,903,000	31,238,270	16.415	8.037	8.028	8.047	7.862	8.096	3,901,924	8.0059	1.10%
2018-03-07	0	16.30	16.30	16.32	16.04	16.78	1,466,500	23,936,890	16.322	7.950	7.950	7.959	7.823	8.184	3,006,922	7.9606	2.00%
2018-03-06	0	15.98	15.96	15.98	15.50	16.40	1,168,500	18,616,510	15.932	7.794	7.784	7.794	7.559	7.998	2,395,900	7.7702	1.91%
2018-03-05	0	15.68	15.64	15.72	14.82	16.06	1,744,000	27,109,230	15.544	7.647	7.628	7.667	7.228	7.833	3,575,910	7.5811	1.82%
2018-03-02	0	15.40	15.34	15.44	15.20	16.12	2,105,500	33,218,074	15.777	7.511	7.481	7.530	7.413	7.862	4,317,132	7.6945	-4.11%
2018-03-01	0	16.06	16.06	16.08	15.38	17.00	6,037,500	96,801,345	16.033	7.833	7.833	7.842	7.501	8.291	12,379,332	7.8196	4.15%
2018-02-28	0	15.42	15.40	15.42	15.18	15.72	7,507,440	116,807,338	15.559	7.520	7.511	7.520	7.403	7.667	15,393,307	7.5882	-0.26%
2018-02-27	0	15.46	15.40	15.48	14.70	16.00	6,352,400	97,695,228	15.379	7.540	7.511	7.550	7.169	7.803	13,025,005	7.5006	7.06%
2018-02-26	0	14.44	14.42	14.46	12.48	14.50	5,452,500	74,868,984	13.731	7.043	7.033	7.052	6.087	7.072	11,179,844	6.6968	9.89%
2018-02-23	0	13.14	13.08	13.18	12.76	13.26	2,049,000	26,775,331	13.068	6.408	6.379	6.428	6.223	6.467	4,201,284	6.3731	4.78%
2018-02-22	0	12.54	12.52	12.54	11.64	12.80	1,564,000	19,521,830	12.482	6.116	6.106	6.116	5.677	6.243	3,206,836	6.0876	5.73%
2018-02-21	0	11.86	11.80	11.90	11.40	11.90	402,500	4,705,890	11.692	5.784	5.755	5.804	5.560	5.804	825,289	5.7021	2.95%
2018-02-20	0	11.52	11.52	11.56	11.34	11.80	312,000	3,588,345	11.501	5.618	5.618	5.638	5.531	5.755	639,727	5.6092	-1.03%
2018-02-15	0	11.64	11.64	11.68	11.20	11.78	164,500	1,912,605	11.627	5.677	5.677	5.696	5.462	5.745	337,292	5.6705	2.65%
2018-02-14	0	11.34	11.34	11.40	10.92	11.58	435,500	4,948,295	11.362	5.531	5.531	5.560	5.326	5.648	892,952	5.5415	2.53%
2018-02-13	0	11.06	11.06	11.14	10.98	11.28	236,000	2,622,965	11.114	5.394	5.394	5.433	5.355	5.501	483,896	5.4205	2.41%
2018-02-12	0	10.80	10.80	10.90	10.50	10.98	306,000	3,293,090	10.762	5.267	5.267	5.316	5.121	5.355	627,425	5.2486	2.08%
2018-02-09	0	10.58	10.58	10.62	10.20	10.66	786,169	8,211,299	10.445	5.160	5.160	5.179	4.975	5.199	1,611,966	5.0940	0.57%
2018-02-08	0	10.52	10.52	10.66	10.22	10.68	461,000	4,826,840	10.470	5.131	5.131	5.199	4.984	5.209	945,238	5.1065	1.15%
2018-02-07	0	10.40	10.38	10.40	10.30	11.02	666,830	7,002,707	10.501	5.072	5.062	5.072	5.023	5.375	1,367,273	5.1217	0.97%
2018-02-06	0	10.30	10.22	10.46	10.10	11.08	1,369,500	14,262,000	10.414	5.023	4.984	5.101	4.926	5.404	2,808,032	5.0790	-8.04%
2018-02-05	0	11.20	11.20	11.22	11.18	11.60	695,500	7,863,230	11.306	5.462	5.462	5.472	5.453	5.657	1,426,058	5.5140	-4.76%
2018-02-02	0	11.76	11.74	11.78	11.52	12.10	727,338	8,544,482	11.748	5.735	5.726	5.745	5.618	5.901	1,491,339	5.7294	0.00%
2018-02-01	0	11.76	11.76	11.78	11.74	12.04	685,661	8,102,779	11.817	5.735	5.735	5.745	5.726	5.872	1,405,884	5.7635	-1.34%
2018-01-31	0	11.92	11.82	11.92	11.50	12.16	782,750	9,247,743	11.814	5.813	5.765	5.813	5.609	5.931	1,604,956	5.7620	0.00%
2018-01-30	0	11.92	11.80	11.94	11.60	12.38	1,172,500	14,100,565	12.026	5.813	5.755	5.823	5.657	6.038	2,404,102	5.8652	0.85%
2018-01-29	0	11.82	11.74	11.82	11.68	12.22	679,500	8,101,060	11.922	5.765	5.726	5.765	5.696	5.960	1,393,251	5.8145	0.17%
2018-01-26	0	11.80	11.74	11.80	11.64	12.06	606,032	7,171,660	11.834	5.755	5.726	5.755	5.677	5.882	1,242,612	5.7714	-0.34%
2018-01-25	0	11.84	11.84	11.92	11.82	12.36	783,000	9,421,060	12.032	5.774	5.774	5.813	5.765	6.028	1,605,469	5.8681	-3.74%
2018-01-24	0	12.30	12.30	12.38	11.96	12.56	426,508	5,218,777	12.236	5.999	5.999	6.038	5.833	6.126	874,515	5.9676	-0.49%
2018-01-23	0	12.36	12.24	12.36	11.54	12.40	1,932,733	23,521,773	12.170	6.028	5.970	6.028	5.628	6.048	3,962,889	5.9355	6.37%
2018-01-22	0	11.62	11.62	11.68	10.86	11.78	1,086,500	12,284,560	11.307	5.667	5.667	5.696	5.297	5.745	2,227,767	5.5143	7.00%
2018-01-19	0	10.86	10.86	10.88	10.72	11.10	554,500	6,067,510	10.942	5.297	5.297	5.306	5.228	5.414	1,136,951	5.3367	2.84%
2018-01-18	0	10.56	10.50	10.76	10.40	10.84	1,434,500	15,354,850	10.704	5.150	5.121	5.248	5.072	5.287	2,941,309	5.2204	-1.68%
2018-01-17	0	10.74	10.76	10.80	10.54	10.98	708,500	7,624,200	10.761	5.238	5.248	5.267	5.140	5.355	1,452,713	5.2482	1.51%
2018-01-16	0	10.58	10.58	10.64	10.54	10.98	202,500	2,167,910	10.706	5.160	5.160	5.189	5.140	5.355	415,207	5.2213	-1.31%
2018-01-15	0	10.72	10.72	10.82	10.60	11.20	225,000	2,441,470	10.851	5.228	5.228	5.277	5.170	5.462	461,342	5.2921	-1.83%
2018-01-12	0	10.92	10.84	10.94	10.66	11.20	652,487	7,069,230	10.834	5.326	5.287	5.336	5.199	5.462	1,337,864	5.2840	-0.73%
2018-01-11	0	11.00	11.00	11.04	10.88	11.26	1,022,002	11,232,601	10.991	5.365	5.365	5.384	5.306	5.492	2,095,520	5.3603	0.00%
2018-01-10	0	11.00	10.96	11.00	10.80	11.06	429,500	4,702,330	10.948	5.365	5.345	5.365	5.267	5.394	880,650	5.3396	-0.54%
2018-01-09	0	11.06	11.02	11.06	10.80	11.26	1,376,000	15,173,145	11.027	5.394	5.375	5.394	5.267	5.492	2,821,360	5.3780	1.28%
2018-01-08	0	10.92	10.86	10.92	10.10	11.28	989,000	10,741,336	10.861	5.326	5.297	5.326	4.926	5.501	2,027,852	5.2969	6.64%
2018-01-05	0	10.24	10.20	10.24	9.530	10.30	821,500	8,108,238	9.8700	4.994	4.975	4.994	4.648	5.023	1,684,409	4.8137	5.57%
2018-01-04	0	9.700	9.640	9.720	9.290	9.700	664,300	6,310,676	9.4997	4.731	4.702	4.741	4.531	4.731	1,362,085	4.6331	2.21%
2018-01-03	0	9.490	9.480	9.500	9.300	9.800	1,362,000	13,171,240	9.6705	4.628	4.623	4.633	4.536	4.780	2,792,654	4.7164	-0.84%
2018-01-02	0	9.570	9.570	9.630	9.500	9.800	841,500	8,062,415	9.5810	4.667	4.667	4.697	4.633	4.780	1,725,417	4.6727	0.74%
2017-12-29	0	9.500	9.800	9.850	9.300	10.10	1,632,500	16,179,510	9.9109	4.633	4.780	4.804	4.536	4.926	3,347,289	4.8336	-1.96%
2017-12-28	0	9.690	9.670	9.700	9.600	10.00	1,406,490	13,669,390	9.7188	4.726	4.716	4.731	4.682	4.877	2,883,877	4.7399	-1.52%
2017-12-27	0	9.840	9.800	9.840	9.660	10.06	718,500	7,084,285	9.8598	4.799	4.780	4.799	4.711	4.906	1,473,217	4.8087	-2.38%
2017-12-22	0	10.08	10.00	10.08	9.980	10.28	2,203,500	22,322,825	10.131	4.916	4.877	4.916	4.867	5.014	4,518,072	4.9408	-2.33%
2017-12-21	0	10.32	10.24	10.34	10.02	10.38	602,284	6,145,870	10.204	5.033	4.994	5.043	4.887	5.062	1,234,927	4.9767	0.98%
2017-12-20	0	10.22	10.20	10.22	10.00	10.22	1,164,500	11,865,305	10.189	4.984	4.975	4.984	4.877	4.984	2,387,699	4.9693	1.59%
2017-12-19	0	10.06	10.04	10.06	10.00	10.46	777,000	7,868,074	10.126	4.906	4.897	4.906	4.877	5.101	1,593,166	4.9386	-1.57%
2017-12-18	0	10.22	10.22	10.28	10.14	10.50	70,000	714,610	10.209	4.984	4.984	5.014	4.945	5.121	143,528	4.9789	-0.58%
2017-12-15	0	10.28	10.26	10.30	9.820	10.48	2,892,163	29,325,039	10.139	5.014	5.004	5.023	4.789	5.111	5,930,111	4.9451	-1.91%
2017-12-14	0	10.48	10.42	10.50	10.40	10.74	147,500	1,549,150	10.503	5.111	5.082	5.121	5.072	5.238	302,435	5.1223	-0.76%
2017-12-13	0	10.56	10.56	10.68	10.46	11.00	1,365,781	14,643,420	10.722	5.150	5.150	5.209	5.101	5.365	2,800,407	5.2290	0.00%
2017-12-12	0	10.56	10.52	10.56	10.38	10.60	381,500	3,991,130	10.462	5.150	5.131	5.150	5.062	5.170	782,230	5.1022	2.33%
2017-12-11	0	10.32	10.22	10.32	10.20	10.32	147,000	1,505,580	10.242	5.033	4.984	5.033	4.975	5.033	301,410	4.9951	0.19%
2017-12-08	0	10.30	10.22	10.36	10.00	10.48	1,830,892	18,817,015	10.278	5.023	4.984	5.053	4.877	5.111	3,754,074	5.0124	1.38%
2017-12-07	0	10.16	10.08	10.24	10.02	10.60	1,246,000	12,665,830	10.165	4.955	4.916	4.994	4.887	5.170	2,554,807	4.9576	-2.31%
2017-12-06	0	10.40	10.26	10.40	10.06	10.50	1,104,500	11,270,885	10.205	5.072	5.004	5.072	4.906	5.121	2,264,674	4.9768	0.78%
2017-12-05	0	10.32	10.30	10.38	10.20	10.46	515,080	5,320,775	10.330	5.033	5.023	5.062	4.975	5.101	1,056,124	5.0380	-0.39%
2017-12-04	0	10.36	10.30	10.36	10.14	10.40	1,233,500	12,711,030	10.305	5.053	5.023	5.053	4.945	5.072	2,529,177	5.0258	-0.58%
2017-12-01	0	10.42	10.42	10.48	10.32	11.10	509,500	5,400,475	10.600	5.082	5.082	5.111	5.033	5.414	1,044,682	5.1695	-3.52%
2017-11-30	0	10.80	10.80	10.84	10.30	11.10	944,500	10,162,998	10.760	5.267	5.267	5.287	5.023	5.414	1,936,609	5.2478	3.65%
2017-11-29	0	10.42	10.42	10.50	10.28	10.54	123,000	1,283,670	10.436	5.082	5.082	5.121	5.014	5.140	252,200	5.0899	0.19%
2017-11-28	0	10.40	10.40	10.44	10.16	10.44	443,000	4,556,310	10.285	5.072	5.072	5.092	4.955	5.092	908,330	5.0161	1.96%
2017-11-27	0	10.20	10.16	10.20	10.06	10.44	200,000	2,034,230	10.171	4.975	4.955	4.975	4.906	5.092	410,081	4.9606	-1.35%
2017-11-24	0	10.34	10.32	10.34	10.10	10.50	1,119,500	11,530,855	10.300	5.043	5.033	5.043	4.926	5.121	2,295,431	5.0234	1.77%
2017-11-23	0	10.16	10.06	10.22	9.980	11.18	2,298,000	24,147,243	10.508	4.955	4.906	4.984	4.867	5.453	4,711,835	5.1248	-7.13%
2017-11-22	0	10.94	10.94	11.06	10.62	11.48	3,814,500	41,624,684	10.912	5.336	5.336	5.394	5.179	5.599	7,821,277	5.3220	3.21%
2017-11-21	0	10.60	10.56	10.62	10.40	10.90	1,068,500	11,329,385	10.603	5.170	5.150	5.179	5.072	5.316	2,190,860	5.1712	-1.30%
2017-11-20	0	10.74	10.72	10.74	10.30	10.84	1,522,500	16,194,780	10.637	5.238	5.228	5.238	5.023	5.287	3,121,744	5.1877	-0.19%
2017-11-17	0	10.76	10.74	10.76	10.50	11.22	1,690,300	18,293,058	10.822	5.248	5.238	5.248	5.121	5.472	3,465,803	5.2782	-0.74%
2017-11-16	0	10.84	10.72	10.84	10.48	11.88	3,775,500	42,389,890	11.228	5.287	5.228	5.287	5.111	5.794	7,741,311	5.4758	3.04%
2017-11-15	0	10.52	10.48	10.52	10.14	10.60	850,500	8,916,010	10.483	5.131	5.111	5.131	4.945	5.170	1,743,871	5.1128	0.19%
2017-11-14	0	10.50	10.46	10.50	10.30	10.60	943,500	9,900,230	10.493	5.121	5.101	5.121	5.023	5.170	1,934,559	5.1176	-0.94%
2017-11-13	0	10.60	10.60	10.70	10.48	10.80	893,000	9,449,560	10.582	5.170	5.170	5.218	5.111	5.267	1,831,013	5.1608	1.15%
2017-11-10	0	10.48	10.46	10.56	10.36	10.60	897,000	9,402,660	10.482	5.111	5.101	5.150	5.053	5.170	1,839,215	5.1123	-0.19%
2017-11-09	0	10.50	10.48	10.50	10.42	10.96	1,587,000	16,733,570	10.544	5.121	5.111	5.121	5.082	5.345	3,253,996	5.1425	-1.69%
2017-11-08	0	10.68	10.68	10.70	10.60	11.00	1,258,500	13,494,720	10.723	5.209	5.209	5.218	5.170	5.365	2,580,437	5.2296	0.19%
2017-11-07	0	10.66	10.58	10.66	10.34	11.00	1,108,500	11,751,220	10.601	5.199	5.160	5.199	5.043	5.365	2,272,876	5.1702	-3.27%
2017-11-06	0	11.02	10.98	11.04	10.64	11.16	1,088,000	11,929,810	10.965	5.375	5.355	5.384	5.189	5.443	2,230,843	5.3477	-1.43%
2017-11-03	0	11.18	11.16	11.26	10.96	11.70	2,131,500	24,192,520	11.350	5.453	5.443	5.492	5.345	5.706	4,370,442	5.5355	-0.53%
2017-11-02	0	11.24	11.24	11.28	10.62	11.44	2,423,000	27,191,090	11.222	5.482	5.482	5.501	5.179	5.579	4,968,136	5.4731	4.85%
2017-11-01	0	10.72	10.70	10.74	10.00	11.00	2,338,000	24,952,750	10.673	5.228	5.218	5.238	4.877	5.365	4,793,851	5.2052	6.35%
2017-10-31	0	10.08	10.04	10.12	9.830	10.20	901,500	9,057,661	10.047	4.916	4.897	4.936	4.794	4.975	1,848,442	4.9002	1.10%
2017-10-30	0	9.970	9.890	9.980	9.890	10.02	232,500	2,314,110	9.9532	4.862	4.823	4.867	4.823	4.887	476,720	4.8542	-0.50%
2017-10-27	0	10.02	10.02	10.10	9.910	10.24	670,500	6,763,520	10.087	4.887	4.887	4.926	4.833	4.994	1,374,798	4.9196	0.91%
2017-10-26	0	9.930	9.930	9.990	9.870	10.32	437,130	4,387,468	10.037	4.843	4.843	4.872	4.814	5.033	896,294	4.8951	-0.70%
2017-10-25	0	10.00	10.00	10.06	9.800	10.36	972,000	9,797,675	10.080	4.877	4.877	4.906	4.780	5.053	1,992,996	4.9161	2.67%
2017-10-24	0	9.740	9.700	9.740	9.690	10.14	805,500	7,897,350	9.8043	4.750	4.731	4.750	4.726	4.945	1,651,603	4.7816	-2.21%
2017-10-23	0	10.52	10.44	10.50	10.12	10.66	549,000	5,700,690	10.384	4.858	4.821	4.849	4.673	4.922	1,188,905	4.7949	0.57%
2017-10-20	0	10.46	10.46	10.60	10.26	10.80	1,072,000	11,213,950	10.461	4.830	4.830	4.895	4.738	4.987	2,321,504	4.8305	1.75%
2017-10-19	0	10.28	10.24	10.34	10.18	11.10	1,447,500	15,220,110	10.515	4.747	4.729	4.775	4.701	5.126	3,134,680	4.8554	-6.38%
2017-10-18	0	10.98	10.92	11.00	10.70	11.68	2,037,000	22,693,440	11.141	5.070	5.043	5.079	4.941	5.393	4,411,291	5.1444	0.37%
2017-10-17	0	10.94	10.86	10.96	10.32	11.00	1,534,838	16,317,494	10.631	5.052	5.015	5.061	4.765	5.079	3,323,818	4.9093	4.19%
2017-10-16	0	10.50	10.50	10.58	10.34	10.78	2,133,500	22,566,290	10.577	4.849	4.849	4.886	4.775	4.978	4,620,269	4.8842	0.19%
2017-10-13	0	10.48	10.46	10.48	9.900	10.50	3,971,000	40,177,135	10.118	4.839	4.830	4.839	4.572	4.849	8,599,527	4.6720	6.29%
2017-10-12	0	9.860	9.830	9.900	9.780	10.02	1,169,000	11,571,220	9.8984	4.553	4.539	4.572	4.516	4.627	2,531,565	4.5708	-1.10%
2017-10-11	0	9.970	9.900	9.980	9.750	10.10	2,723,000	27,141,045	9.9673	4.604	4.572	4.608	4.502	4.664	5,896,880	4.6026	3.53%
2017-10-10	0	9.630	9.600	9.640	9.180	9.770	2,767,000	26,346,029	9.5215	4.447	4.433	4.451	4.239	4.511	5,992,166	4.3967	3.77%
2017-10-09	0	9.280	9.280	9.310	8.850	9.400	1,672,000	15,188,880	9.0843	4.285	4.285	4.299	4.087	4.341	3,620,853	4.1948	4.86%
2017-10-06	0	8.850	8.830	8.840	8.810	9.070	3,480,500	31,105,087	8.9370	4.087	4.077	4.082	4.068	4.188	7,537,309	4.1268	-0.11%
2017-10-04	0	8.860	8.850	8.880	8.600	8.980	3,093,500	27,485,365	8.8849	4.091	4.087	4.101	3.971	4.147	6,699,228	4.1028	3.87%
2017-10-03	0	8.530	8.510	8.530	8.200	8.530	4,092,000	34,495,505	8.4300	3.939	3.930	3.939	3.787	3.939	8,861,562	3.8927	2.77%
2017-09-29	0	8.300	8.250	8.300	8.160	8.380	2,905,000	24,200,982	8.3308	3.833	3.810	3.833	3.768	3.870	6,291,016	3.8469	-0.24%
2017-09-28	0	8.320	8.250	8.290	8.140	8.400	1,599,500	13,318,815	8.3269	3.842	3.810	3.828	3.759	3.879	3,463,849	3.8451	0.73%
2017-09-27	0	8.260	8.200	8.260	8.170	8.380	789,500	6,533,735	8.2758	3.814	3.787	3.814	3.773	3.870	1,709,727	3.8215	-1.20%
2017-09-26	0	8.360	8.220	8.270	7.880	8.480	2,027,838	16,458,329	8.1162	3.860	3.796	3.819	3.639	3.916	4,391,450	3.7478	4.50%
2017-09-25	0	8.000	8.000	8.030	7.950	8.400	1,391,000	11,460,555	8.2391	3.694	3.694	3.708	3.671	3.879	3,012,325	3.8046	-4.19%
2017-09-22	0	8.350	8.350	8.360	8.000	8.360	1,421,000	11,708,037	8.2393	3.856	3.856	3.860	3.694	3.860	3,077,292	3.8047	3.73%
2017-09-21	0	8.050	7.940	8.050	7.850	8.100	515,000	4,115,560	7.9914	3.717	3.666	3.717	3.625	3.740	1,115,275	3.6902	-0.12%
2017-09-20	0	8.060	8.050	8.100	7.980	8.070	1,025,000	8,224,505	8.0239	3.722	3.717	3.740	3.685	3.726	2,219,722	3.7052	-0.12%
2017-09-19	0	8.070	8.010	8.070	7.980	8.170	376,000	3,036,245	8.0751	3.726	3.699	3.726	3.685	3.773	814,259	3.7288	-0.12%
2017-09-18	0	8.080	8.080	8.130	7.820	8.280	1,505,000	12,044,925	8.0033	3.731	3.731	3.754	3.611	3.823	3,259,201	3.6957	-2.42%
2017-09-15	0	8.280	8.280	8.300	8.100	8.340	1,688,000	13,944,790	8.2611	3.823	3.823	3.833	3.740	3.851	3,655,503	3.8147	1.10%
2017-09-14	0	8.190	8.150	8.190	8.130	8.500	491,500	4,067,185	8.2750	3.782	3.763	3.782	3.754	3.925	1,064,384	3.8212	-2.96%
2017-09-13	0	8.440	8.390	8.450	8.280	8.560	1,481,000	12,544,320	8.4702	3.897	3.874	3.902	3.823	3.953	3,207,227	3.9113	2.43%
2017-09-12	0	8.240	8.200	8.250	8.120	8.500	3,130,500	25,876,560	8.2660	3.805	3.787	3.810	3.750	3.925	6,779,355	3.8170	-2.60%
2017-09-11	0	8.460	8.450	8.470	8.030	8.790	2,809,000	23,480,190	8.3589	3.907	3.902	3.911	3.708	4.059	6,083,120	3.8599	6.82%
2017-09-08	0	7.920	7.920	7.930	7.400	8.000	3,954,000	30,855,470	7.8036	3.657	3.657	3.662	3.417	3.694	8,562,712	3.6035	5.60%
2017-09-07	0	7.500	7.490	7.560	7.450	7.600	1,622,000	12,213,260	7.5298	3.463	3.459	3.491	3.440	3.509	3,512,574	3.4770	-0.53%
2017-09-06	0	7.540	7.500	7.540	7.350	7.600	2,354,000	17,566,435	7.4624	3.482	3.463	3.482	3.394	3.509	5,097,780	3.4459	-0.40%
2017-09-05	0	7.570	7.520	7.600	7.400	7.760	3,626,000	27,372,350	7.5489	3.496	3.473	3.509	3.417	3.583	7,852,401	3.4859	3.70%
2017-09-04	0	7.300	7.250	7.300	6.800	7.450	4,502,000	32,210,235	7.1547	3.371	3.348	3.371	3.140	3.440	9,749,451	3.3038	7.35%
2017-09-01	0	6.800	6.760	6.820	6.640	6.950	1,005,000	6,839,940	6.8059	3.140	3.122	3.149	3.066	3.209	2,176,410	3.1428	-0.44%
2017-08-31	0	6.830	6.830	6.840	6.740	6.900	4,455,000	30,265,235	6.7935	3.154	3.154	3.159	3.112	3.186	9,647,668	3.1371	1.19%
2017-08-30	0	6.750	6.750	6.770	6.300	7.000	3,489,000	23,394,870	6.7053	3.117	3.117	3.126	2.909	3.232	7,555,716	3.0963	4.98%
2017-08-29	0	6.430	6.330	6.440	6.280	6.490	129,000	822,035	6.3724	2.969	2.923	2.974	2.900	2.997	279,360	2.9426	-0.92%
2017-08-28	0	6.490	6.480	6.590	6.400	6.600	98,000	637,290	6.5030	2.997	2.992	3.043	2.955	3.048	212,227	3.0029	-0.92%
2017-08-25	0	6.550	6.550	6.600	6.540	6.770	1,013,000	6,666,230	6.5807	3.025	3.025	3.048	3.020	3.126	2,193,735	3.0388	0.46%
2017-08-24	0	6.520	6.520	6.680	6.500	6.930	488,000	3,299,545	6.7614	3.011	3.011	3.085	3.002	3.200	1,056,804	3.1222	1.56%
2017-08-22	0	6.420	6.400	6.500	6.420	6.490	4,500	29,055	6.4567	2.965	2.955	3.002	2.965	2.997	9,745	2.9815	-0.31%
2017-08-21	0	6.440	6.440	6.510	6.440	6.510	27,500	178,485	6.4904	2.974	2.974	3.006	2.974	3.006	59,554	2.9971	0.62%
2017-08-18	0	6.400	6.400	6.430	6.400	6.430	152,500	977,335	6.4088	2.955	2.955	2.969	2.955	2.969	330,251	2.9594	-1.99%
2017-08-17	0	6.530	6.500	6.580	6.370	6.600	168,000	1,087,020	6.4704	3.015	3.002	3.038	2.941	3.048	363,818	2.9878	2.03%
2017-08-16	0	6.400	6.400	6.480	6.300	6.430	142,500	913,355	6.4095	2.955	2.955	2.992	2.909	2.969	308,595	2.9597	0.00%
2017-08-15	0	6.400	6.310	6.400	6.300	6.410	270,000	1,704,415	6.3126	2.955	2.914	2.955	2.909	2.960	584,707	2.9150	1.43%
2017-08-14	0	6.310	6.300	6.490	6.230	6.310	29,000	181,990	6.2755	2.914	2.909	2.997	2.877	2.914	62,802	2.8978	3.44%
2017-08-11	0	6.100	6.100	6.280	6.010	6.270	78,000	486,375	6.2356	2.817	2.817	2.900	2.775	2.895	168,915	2.8794	-1.77%
2017-08-10	0	6.210	6.200	6.320	6.130	6.260	63,000	391,205	6.2096	2.868	2.863	2.918	2.831	2.891	136,432	2.8674	-1.11%
2017-08-09	0	6.280	6.210	6.350	6.150	6.310	19,000	118,460	6.2347	2.900	2.868	2.932	2.840	2.914	41,146	2.8790	-1.10%
2017-08-08	0	6.350	6.350	6.450	6.320	6.450	11,000	70,340	6.3945	2.932	2.932	2.978	2.918	2.978	23,821	2.9528	0.47%
2017-08-07	0	6.320	6.320	6.380	6.200	6.320	10,000	62,745	6.2745	2.918	2.918	2.946	2.863	2.918	21,656	2.8974	0.32%
2017-08-04	0	6.300	6.220	6.420	6.210	6.300	54,500	338,785	6.2162	2.909	2.872	2.965	2.868	2.909	118,024	2.8705	-1.87%
2017-08-03	0	6.420	6.330	6.460	6.050	6.450	57,000	356,540	6.2551	2.965	2.923	2.983	2.794	2.978	123,438	2.8884	-1.53%
2017-08-02	0	6.520	6.330	6.630	6.530	6.530	1,000	6,530	6.5300	3.011	2.923	3.062	3.015	3.015	2,166	3.0154	-0.15%
2017-08-01	0	6.530	6.400	6.540	6.290	6.790	7,500	48,040	6.4053	3.015	2.955	3.020	2.905	3.135	16,242	2.9578	2.35%
2017-07-31	0	6.380	6.300	6.380	6.310	6.490	4,500	28,760	6.3911	2.946	2.909	2.946	2.914	2.997	9,745	2.9512	-1.54%
2017-07-28	0	6.480	6.320	6.500	-	-	0	0	-	2.992	2.918	3.002	-	-	0	-	0.00%
2017-07-27	0	6.480	6.360	6.530	6.280	6.580	422,000	2,700,010	6.3981	2.992	2.937	3.015	2.900	3.038	913,876	2.9545	-1.52%
2017-07-26	0	6.580	6.400	6.590	6.400	6.600	21,000	137,530	6.5490	3.038	2.955	3.043	2.955	3.048	45,477	3.0242	-0.30%
2017-07-25	0	6.600	6.500	6.630	6.500	6.600	45,500	298,325	6.5566	3.048	3.002	3.062	3.002	3.048	98,534	3.0276	2.17%
2017-07-24	0	6.460	6.460	6.650	6.400	6.600	69,000	451,740	6.5470	2.983	2.983	3.071	2.955	3.048	149,425	3.0232	0.94%
2017-07-21	0	6.400	6.400	6.510	6.290	6.410	8,000	51,180	6.3975	2.955	2.955	3.006	2.905	2.960	17,325	2.9542	0.00%
2017-07-20	0	6.400	6.400	6.490	6.280	6.480	43,000	274,895	6.3929	2.955	2.955	2.997	2.900	2.992	93,120	2.9521	0.47%
2017-07-19	0	6.370	6.370	6.490	6.250	6.350	36,500	230,070	6.3033	2.941	2.941	2.997	2.886	2.932	79,044	2.9107	-2.00%
2017-07-18	0	6.500	6.500	6.560	6.420	6.590	42,000	272,535	6.4889	3.002	3.002	3.029	2.965	3.043	90,954	2.9964	0.46%
2017-07-17	0	6.470	6.100	6.470	-	-	0	0	-	2.988	2.817	2.988	-	-	0	-	0.00%
2017-07-14	0	6.470	6.100	6.470	6.350	6.500	12,500	79,480	6.3584	2.988	2.817	2.988	2.932	3.002	27,070	2.9361	1.89%
2017-07-13	0	6.350	6.320	6.570	6.310	6.350	5,000	31,590	6.3180	2.932	2.918	3.034	2.914	2.932	10,828	2.9175	0.79%
2017-07-12	0	6.300	6.300	6.580	6.080	6.340	9,000	55,840	6.2044	2.909	2.909	3.038	2.808	2.928	19,490	2.8650	-0.63%
2017-07-11	0	6.340	6.340	6.580	6.210	6.430	39,000	247,045	6.3345	2.928	2.928	3.038	2.868	2.969	84,458	2.9251	0.96%
2017-07-10	0	6.280	6.280	6.500	6.170	6.540	14,000	90,550	6.4679	2.900	2.900	3.002	2.849	3.020	30,318	2.9867	-3.38%
2017-07-07	0	6.500	6.420	6.540	-	-	0	0	-	3.002	2.965	3.020	-	-	0	-	0.00%
2017-07-06	0	6.500	6.450	6.520	6.460	6.600	68,000	443,035	6.5152	3.002	2.978	3.011	2.983	3.048	147,260	3.0085	0.78%
2017-07-05	0	6.450	6.450	6.600	6.400	6.500	112,000	725,665	6.4792	2.978	2.978	3.048	2.955	3.002	242,545	2.9919	0.31%
2017-07-04	0	6.430	6.430	6.450	6.360	6.500	22,500	144,795	6.4353	2.969	2.969	2.978	2.937	3.002	48,726	2.9716	0.94%
2017-07-03	0	6.370	6.370	6.410	6.360	6.430	133,500	845,500	6.3333	2.941	2.941	2.960	2.937	2.969	289,105	2.9245	-1.85%
2017-06-30	0	6.490	6.350	6.490	6.340	6.490	26,000	165,385	6.3610	2.997	2.932	2.997	2.928	2.997	56,305	2.9373	2.85%
2017-06-29	0	6.310	6.300	6.400	6.300	6.370	94,000	595,775	6.3380	2.914	2.909	2.955	2.909	2.941	203,565	2.9267	-1.71%
2017-06-28	0	6.420	6.420	6.490	6.420	6.490	80,000	513,810	6.4226	2.965	2.965	2.997	2.965	2.997	173,247	2.9658	0.47%
2017-06-27	0	6.390	6.340	6.490	6.300	6.500	285,000	1,821,850	6.3925	2.951	2.928	2.997	2.909	3.002	617,191	2.9518	1.43%
2017-06-26	0	6.300	6.300	6.450	6.260	6.300	37,500	235,690	6.2851	2.909	2.909	2.978	2.891	2.909	81,209	2.9023	-0.16%
2017-06-23	0	6.310	6.260	6.350	6.210	6.310	26,000	162,795	6.2613	2.914	2.891	2.932	2.868	2.914	56,305	2.8913	-0.63%
2017-06-22	0	6.350	6.350	6.420	6.260	6.280	10,000	62,610	6.2610	2.932	2.932	2.965	2.891	2.900	21,656	2.8911	0.95%
2017-06-21	0	6.290	6.290	6.320	6.280	6.320	352,000	2,225,330	6.3220	2.905	2.905	2.918	2.900	2.918	762,285	2.9193	-1.41%
2017-06-20	0	6.380	6.330	6.380	6.170	6.380	329,500	2,068,100	6.2765	2.946	2.923	2.946	2.849	2.946	713,559	2.8983	1.43%
2017-06-19	0	6.290	6.290	6.400	6.210	6.390	538,000	3,402,735	6.3248	2.905	2.905	2.955	2.868	2.951	1,165,083	2.9206	2.44%
2017-06-16	0	6.140	6.150	6.250	6.130	6.250	218,000	1,346,685	6.1775	2.835	2.840	2.886	2.831	2.886	472,097	2.8526	0.16%
2017-06-15	0	6.130	6.050	6.160	6.050	6.130	356,500	2,172,365	6.0936	2.831	2.794	2.845	2.794	2.831	772,030	2.8138	1.32%
2017-06-14	0	6.050	6.050	6.150	6.050	6.150	255,000	1,554,070	6.0944	2.794	2.794	2.840	2.794	2.840	552,223	2.8142	0.00%
2017-06-13	0	6.050	6.050	6.100	6.000	6.100	259,500	1,568,900	6.0459	2.794	2.794	2.817	2.771	2.817	561,969	2.7918	0.83%
2017-06-12	0	6.000	6.000	6.100	5.850	6.120	464,000	2,791,230	6.0156	2.771	2.771	2.817	2.701	2.826	1,004,830	2.7778	-0.17%
2017-06-09	0	6.010	6.010	6.100	5.960	6.040	682,500	4,104,140	6.0134	2.775	2.775	2.817	2.752	2.789	1,478,010	2.7768	0.17%
2017-06-08	0	6.000	6.000	6.050	5.700	6.020	1,313,500	7,730,625	5.8855	2.771	2.771	2.794	2.632	2.780	2,844,492	2.7178	0.67%
2017-06-07	0	5.960	5.960	6.000	5.700	6.190	1,280,000	7,692,005	6.0094	2.752	2.752	2.771	2.632	2.858	2,771,945	2.7749	-1.16%
2017-06-06	0	6.030	6.200	6.300	6.010	6.200	138,500	848,210	6.1243	2.784	2.863	2.909	2.775	2.863	299,933	2.8280	-3.52%
2017-06-05	0	6.250	6.110	6.250	6.150	6.320	40,000	251,050	6.2763	2.886	2.821	2.886	2.840	2.918	86,623	2.8982	1.63%
2017-06-02	0	6.150	6.100	6.180	6.000	6.200	907,500	5,609,455	6.1812	2.840	2.817	2.854	2.771	2.863	1,965,266	2.8543	0.49%
2017-06-01	0	6.120	6.110	6.200	5.930	6.260	665,500	4,102,715	6.1649	2.826	2.821	2.863	2.738	2.891	1,441,195	2.8467	-2.24%
2017-05-31	0	6.260	6.250	6.290	6.250	6.310	101,000	634,390	6.2811	2.891	2.886	2.905	2.886	2.914	218,724	2.9004	-0.32%
2017-05-29	0	6.280	6.280	6.390	6.210	6.440	66,500	423,705	6.3715	2.900	2.900	2.951	2.868	2.974	144,011	2.9422	-2.79%
2017-05-26	0	6.460	6.460	6.640	6.460	6.570	78,000	512,030	6.5645	2.983	2.983	3.066	2.983	3.034	168,915	3.0313	-3.58%
2017-05-25	0	6.700	6.690	6.820	6.600	6.930	15,000	102,605	6.8403	3.094	3.089	3.149	3.048	3.200	32,484	3.1587	-2.62%
2017-05-24	0	6.880	6.720	6.880	6.680	6.880	811,000	5,516,450	6.8020	3.177	3.103	3.177	3.085	3.177	1,756,287	3.1410	2.99%
2017-05-23	0	6.680	6.680	6.760	6.450	6.750	636,000	4,262,470	6.7020	3.085	3.085	3.122	2.978	3.117	1,377,310	3.0948	0.30%
2017-05-22	0	6.660	6.390	6.660	6.500	6.800	363,000	2,425,465	6.6817	3.075	2.951	3.075	3.002	3.140	786,106	3.0854	1.83%
2017-05-19	0	6.540	6.420	6.550	6.300	6.580	328,500	2,145,735	6.5319	3.020	2.965	3.025	2.909	3.038	711,394	3.0162	4.47%
2017-05-18	0	6.260	6.250	6.520	6.210	6.260	14,500	90,245	6.2238	2.891	2.886	3.011	2.868	2.891	31,401	2.8740	-0.48%
2017-05-17	0	6.290	6.270	6.460	6.290	6.400	11,000	70,295	6.3905	2.905	2.895	2.983	2.905	2.955	23,821	2.9509	-1.26%
2017-05-16	0	6.370	6.300	6.380	6.230	6.450	22,500	143,035	6.3571	2.941	2.909	2.946	2.877	2.978	48,726	2.9355	1.92%
2017-05-15	0	6.250	6.250	6.290	-	-	0	0	-	2.886	2.886	2.905	-	-	0	-	0.00%
2017-05-12	0	6.250	6.250	6.280	6.250	6.280	6,500	40,745	6.2685	2.886	2.886	2.900	2.886	2.900	14,076	2.8946	0.32%
2017-05-11	0	6.230	6.230	6.340	6.220	6.310	139,500	874,090	6.2659	2.877	2.877	2.928	2.872	2.914	302,099	2.8934	-2.35%
2017-05-10	0	6.380	6.320	6.380	6.280	6.430	62,000	394,705	6.3662	2.946	2.918	2.946	2.900	2.969	134,266	2.9397	1.27%
2017-05-09	0	6.300	6.300	6.310	6.280	6.310	11,000	69,305	6.3005	2.909	2.909	2.914	2.900	2.914	23,821	2.9094	-0.16%
2017-05-08	0	6.310	6.230	6.310	6.230	6.320	2,500	15,740	6.2960	2.914	2.877	2.914	2.877	2.918	5,414	2.9073	-0.16%
2017-05-05	0	6.320	6.320	6.350	6.310	6.390	7,000	44,390	6.3414	2.918	2.918	2.932	2.914	2.951	15,159	2.9283	0.32%
2017-05-04	0	6.300	6.300	6.350	6.250	6.530	243,500	1,564,005	6.4230	2.909	2.909	2.932	2.886	3.015	527,319	2.9660	0.32%
2017-05-02	0	6.280	6.280	6.300	6.190	6.300	168,500	1,051,080	6.2379	2.900	2.900	2.909	2.858	2.909	364,901	2.8805	1.13%
2017-04-28	0	6.210	6.210	6.300	6.200	6.310	13,000	81,105	6.2388	2.868	2.868	2.909	2.863	2.914	28,153	2.8809	-0.96%
2017-04-27	0	6.270	6.210	6.290	6.270	6.280	6,500	40,780	6.2738	2.895	2.868	2.905	2.895	2.900	14,076	2.8971	-0.16%
2017-04-26	0	6.280	6.210	6.290	6.210	6.280	3,000	18,775	6.2583	2.900	2.868	2.905	2.868	2.900	6,497	2.8899	0.00%
2017-04-25	0	6.280	6.210	6.390	6.230	6.280	2,500	15,635	6.2540	2.900	2.868	2.951	2.877	2.900	5,414	2.8879	0.96%
2017-04-24	0	6.220	6.220	6.270	6.200	6.270	34,500	214,370	6.2136	2.872	2.872	2.895	2.863	2.895	74,713	2.8693	-0.80%
2017-04-21	0	6.270	6.220	6.270	6.280	6.280	12,000	74,555	6.2129	2.895	2.872	2.895	2.900	2.900	25,987	2.8689	0.97%
2017-04-20	0	6.210	6.210	6.250	6.190	6.450	129,500	817,230	6.3107	2.868	2.868	2.886	2.858	2.978	280,443	2.9141	-2.05%
2017-04-19	0	6.340	6.340	6.450	6.090	6.480	301,000	1,904,240	6.3264	2.928	2.928	2.978	2.812	2.992	651,840	2.9213	3.76%
2017-04-18	0	6.110	6.090	6.170	6.010	6.110	388,500	2,357,550	6.0683	2.821	2.812	2.849	2.775	2.821	841,329	2.8022	0.83%
2017-04-13	0	6.060	6.080	6.110	5.950	6.000	34,500	205,855	5.9668	2.798	2.808	2.821	2.748	2.771	74,713	2.7553	0.83%
2017-04-12	0	6.010	5.980	6.070	6.010	6.110	10,000	60,325	6.0325	2.775	2.761	2.803	2.775	2.821	21,656	2.7856	1.01%
2017-04-11	0	5.950	5.900	5.950	5.950	6.100	136,500	815,460	5.9741	2.748	2.724	2.748	2.748	2.817	295,602	2.7586	0.00%
2017-04-10	0	5.950	5.950	5.990	5.920	6.150	287,000	1,710,420	5.9597	2.748	2.748	2.766	2.734	2.840	621,522	2.7520	-2.62%
2017-04-07	0	6.110	6.100	6.160	5.950	6.790	554,000	3,411,925	6.1587	2.821	2.817	2.845	2.748	3.135	1,199,732	2.8439	2.00%
2017-04-06	0	5.990	5.890	5.990	5.880	6.320	1,672,000	9,954,310	5.9535	2.766	2.720	2.766	2.715	2.918	3,620,853	2.7492	-1.48%
2017-04-05	0	6.080	6.020	6.100	5.920	6.250	998,500	6,048,925	6.0580	2.808	2.780	2.817	2.734	2.886	2,162,334	2.7974	-1.94%
2017-04-03	0	6.200	6.200	6.210	6.020	6.210	417,000	2,569,435	6.1617	2.863	2.863	2.868	2.780	2.868	903,048	2.8453	0.81%
2017-03-31	0	6.150	6.060	6.150	6.050	6.360	1,058,500	6,512,745	6.1528	2.840	2.798	2.840	2.794	2.937	2,292,269	2.8412	-2.23%
2017-03-30	0	6.290	6.290	6.400	6.280	6.470	275,000	1,755,640	6.3841	2.905	2.905	2.955	2.900	2.988	595,535	2.9480	-3.23%
2017-03-29	0	6.500	6.430	6.520	6.500	6.610	57,000	374,375	6.5680	3.002	2.969	3.011	3.002	3.052	123,438	3.0329	-1.66%
2017-03-28	0	6.610	6.600	6.680	6.600	6.610	2,000	13,205	6.6025	3.052	3.048	3.085	3.048	3.052	4,331	3.0488	-0.60%
2017-03-27	0	6.650	6.620	6.830	6.650	6.650	500	3,325	6.6500	3.071	3.057	3.154	3.071	3.071	1,083	3.0708	0.61%
2017-03-24	0	6.610	6.610	6.690	6.610	6.870	105,500	704,540	6.6781	3.052	3.052	3.089	3.052	3.172	228,469	3.0837	-2.65%
2017-03-23	0	6.790	6.690	6.790	6.730	6.800	7,000	47,590	6.7986	3.135	3.089	3.135	3.108	3.140	15,159	3.1394	1.80%
2017-03-22	0	6.670	6.670	6.680	6.660	6.800	75,500	506,750	6.7119	3.080	3.080	3.085	3.075	3.140	163,501	3.0994	-1.33%
2017-03-21	0	6.760	6.740	6.760	6.760	6.780	72,000	487,735	6.7741	3.122	3.112	3.122	3.122	3.131	155,922	3.1281	0.00%
2017-03-20	0	6.760	6.750	6.790	6.730	6.800	442,000	2,996,710	6.7799	3.122	3.117	3.135	3.108	3.140	957,187	3.1307	-0.44%
2017-03-17	0	6.790	6.730	6.790	6.760	6.850	53,500	363,575	6.7958	3.135	3.108	3.135	3.122	3.163	115,859	3.1381	0.15%
2017-03-16	0	6.780	6.780	6.890	6.780	6.890	44,500	305,170	6.8578	3.131	3.131	3.182	3.131	3.182	96,368	3.1667	-0.15%
2017-03-15	0	6.790	6.790	6.850	6.780	6.850	26,000	177,190	6.8150	3.135	3.135	3.163	3.131	3.163	56,305	3.1470	-0.88%
2017-03-14	0	6.850	6.780	6.900	-	-	0	0	-	3.163	3.131	3.186	-	-	0	-	0.00%
2017-03-13	0	6.850	6.740	6.870	6.710	6.900	2,009,000	13,741,720	6.8401	3.163	3.112	3.172	3.098	3.186	4,350,654	3.1585	-0.72%
2017-03-10	0	6.900	6.880	6.920	6.880	6.900	11,000	75,800	6.8909	3.186	3.177	3.195	3.177	3.186	23,821	3.1820	-0.14%
2017-03-09	0	6.910	6.900	6.980	6.900	6.910	1,000	6,905	6.9050	3.191	3.186	3.223	3.186	3.191	2,166	3.1885	0.14%
2017-03-08	0	6.900	6.900	7.000	6.880	7.190	336,000	2,332,050	6.9406	3.186	3.186	3.232	3.177	3.320	727,636	3.2050	-4.70%
2017-03-07	0	7.240	7.000	7.060	6.880	7.270	33,500	236,825	7.0694	3.343	3.232	3.260	3.177	3.357	72,547	3.2644	5.69%
2017-03-06	0	6.850	6.850	6.900	6.850	6.900	33,500	230,630	6.8845	3.163	3.163	3.186	3.163	3.186	72,547	3.1790	-0.72%
2017-03-03	0	6.900	6.900	6.950	6.880	6.920	11,000	76,090	6.9173	3.186	3.186	3.209	3.177	3.195	23,821	3.1942	-0.29%
2017-03-02	0	6.920	6.920	6.950	6.850	6.990	29,000	201,380	6.9441	3.195	3.195	3.209	3.163	3.228	62,802	3.2066	1.02%
2017-03-01	0	6.850	6.850	6.980	6.800	6.850	8,500	57,850	6.8059	3.163	3.163	3.223	3.140	3.163	18,407	3.1427	0.74%
2017-02-28	0	6.800	6.710	6.800	6.790	6.880	80,000	545,545	6.8193	3.140	3.098	3.140	3.135	3.177	173,247	3.1490	-1.16%
2017-02-27	0	6.880	6.880	6.970	6.800	6.930	13,500	92,415	6.8456	3.177	3.177	3.219	3.140	3.200	29,235	3.1611	-0.29%
2017-02-24	0	6.900	6.900	6.950	6.860	7.400	709,000	5,049,905	7.1226	3.186	3.186	3.209	3.168	3.417	1,535,398	3.2890	-1.43%
2017-02-23	0	7.000	6.800	7.000	6.800	7.020	83,000	580,695	6.9963	3.232	3.140	3.232	3.140	3.242	179,743	3.2307	0.00%
2017-02-22	0	7.000	7.000	7.020	6.760	7.000	119,000	821,095	6.9000	3.232	3.232	3.242	3.122	3.232	257,704	3.1862	-0.57%
2017-02-21	0	7.040	6.700	7.040	6.900	7.180	56,000	392,415	7.0074	3.251	3.094	3.251	3.186	3.316	121,273	3.2358	1.00%
2017-02-20	0	6.970	6.690	6.980	6.760	7.000	100,500	696,435	6.9297	3.219	3.089	3.223	3.122	3.232	217,641	3.1999	3.26%
2017-02-17	0	6.750	6.750	6.900	6.690	6.940	22,500	155,340	6.9040	3.117	3.117	3.186	3.089	3.205	48,726	3.1881	-0.30%
2017-02-16	0	6.770	6.770	6.900	6.750	6.800	32,000	216,765	6.7739	3.126	3.126	3.186	3.117	3.140	69,299	3.1280	1.20%
2017-02-15	0	6.690	6.690	6.940	6.660	6.670	17,500	116,705	6.6689	3.089	3.089	3.205	3.075	3.080	37,898	3.0795	-2.48%
2017-02-14	0	6.860	6.690	6.860	6.850	6.860	8,000	54,875	6.8594	3.168	3.089	3.168	3.163	3.168	17,325	3.1675	3.00%
2017-02-13	0	6.660	6.660	6.890	6.660	6.660	1,000	6,660	6.6600	3.075	3.075	3.182	3.075	3.075	2,166	3.0754	0.00%
2017-02-10	0	6.660	6.660	6.950	6.660	6.950	7,000	48,075	6.8679	3.075	3.075	3.209	3.075	3.209	15,159	3.1714	-4.58%
2017-02-09	0	6.980	6.720	6.990	6.660	7.000	34,500	237,830	6.8936	3.223	3.103	3.228	3.075	3.232	74,713	3.1833	1.16%
2017-02-08	0	6.900	6.760	6.900	-	-	0	0	-	3.186	3.122	3.186	-	-	0	-	-1.43%
2017-02-07	0	7.000	6.810	7.000	6.990	7.000	2,500	17,495	6.9980	3.232	3.145	3.232	3.228	3.232	5,414	3.2315	2.94%
2017-02-06	0	6.800	6.800	6.940	6.800	7.260	3,500	24,890	7.1114	3.140	3.140	3.205	3.140	3.352	7,580	3.2838	1.80%
2017-02-03	0	6.680	6.680	6.960	6.680	6.820	51,500	351,140	6.8183	3.085	3.085	3.214	3.085	3.149	111,527	3.1485	-2.20%
2017-02-02	0	6.830	6.830	7.080	6.830	7.190	3,000	20,840	6.9467	3.154	3.154	3.269	3.154	3.320	6,497	3.2078	-1.44%
2017-02-01	0	6.930	6.930	7.000	6.800	7.000	6,500	45,260	6.9631	3.200	3.200	3.232	3.140	3.232	14,076	3.2153	-1.00%
2017-01-27	0	7.000	6.950	7.000	7.000	7.000	6,500	45,500	7.0000	3.232	3.209	3.232	3.232	3.232	14,076	3.2324	3.55%
2017-01-26	0	6.760	6.780	7.000	6.660	7.000	211,000	1,409,580	6.6805	3.122	3.131	3.232	3.075	3.232	456,938	3.0848	0.60%
2017-01-25	0	6.720	6.720	7.000	6.700	6.750	8,500	57,295	6.7406	3.103	3.103	3.232	3.094	3.117	18,407	3.1126	0.00%
2017-01-24	0	6.720	6.650	6.720	6.710	6.820	106,500	725,165	6.8091	3.103	3.071	3.103	3.098	3.149	230,634	3.1442	-1.18%
2017-01-23	0	6.800	6.740	6.800	7.000	7.000	500	3,500	7.0000	3.140	3.112	3.140	3.232	3.232	1,083	3.2324	-0.73%
2017-01-20	0	6.850	6.640	6.850	6.750	7.080	49,500	338,200	6.8323	3.163	3.066	3.163	3.117	3.269	107,196	3.1550	0.74%
2017-01-19	0	6.800	6.660	6.800	6.780	6.850	27,500	187,005	6.8002	3.140	3.075	3.140	3.131	3.163	59,554	3.1401	-0.44%
2017-01-18	0	6.830	6.640	6.830	6.800	6.840	24,500	167,140	6.8220	3.154	3.066	3.154	3.140	3.159	53,057	3.1502	-0.29%
2017-01-17	0	6.850	6.760	6.850	-	-	0	0	-	3.163	3.122	3.163	-	-	0	-	-0.15%
2017-01-16	0	6.860	6.520	6.530	6.500	6.880	139,000	940,055	6.7630	3.168	3.011	3.015	3.002	3.177	301,016	3.1229	4.89%
2017-01-13	0	6.540	6.540	6.700	6.500	6.610	28,500	186,170	6.5323	3.020	3.020	3.094	3.002	3.052	61,719	3.0164	-1.06%
2017-01-12	0	6.610	6.620	6.740	6.610	6.610	7,000	46,270	6.6100	3.052	3.057	3.112	3.052	3.052	15,159	3.0523	0.76%
2017-01-11	0	6.560	6.560	6.800	6.480	6.560	3,500	22,830	6.5229	3.029	3.029	3.140	2.992	3.029	7,580	3.0121	0.77%
2017-01-10	0	6.510	6.500	6.590	6.480	6.900	5,000	32,645	6.5290	3.006	3.002	3.043	2.992	3.186	10,828	3.0149	-0.46%
2017-01-09	0	6.540	6.540	6.710	6.530	6.740	42,000	277,705	6.6120	3.020	3.020	3.098	3.015	3.112	90,954	3.0532	-5.49%
2017-01-06	0	6.920	6.820	6.980	6.490	6.920	7,500	49,950	6.6600	3.195	3.149	3.223	2.997	3.195	16,242	3.0754	-2.54%
2017-01-05	0	7.100	6.520	7.100	-	-	0	0	-	3.279	3.011	3.279	-	-	0	-	-1.39%
2017-01-04	0	7.200	6.700	7.200	-	-	0	0	-	3.325	3.094	3.325	-	-	0	-	-0.83%
2017-01-03	0	7.260	6.630	7.260	7.300	7.320	16,500	120,660	7.3127	3.352	3.062	3.352	3.371	3.380	35,732	3.3768	-1.36%
2016-12-30	0	7.360	7.360	7.370	6.630	7.360	1,140,000	8,206,425	7.1986	3.399	3.399	3.403	3.062	3.399	2,468,764	3.3241	2.22%
2016-12-29	0	7.200	7.200	7.400	6.710	7.200	80,500	569,365	7.0729	3.325	3.325	3.417	3.098	3.325	174,329	3.2660	5.88%
2016-12-28	0	6.800	6.680	6.810	6.650	6.800	58,500	395,870	6.7670	3.140	3.085	3.145	3.071	3.140	126,687	3.1248	0.44%
2016-12-23	0	6.770	6.680	6.770	-	-	0	0	-	3.126	3.085	3.126	-	-	0	-	0.00%
2016-12-22	0	6.770	6.680	6.930	6.410	6.960	141,000	948,550	6.7273	3.126	3.085	3.200	2.960	3.214	305,347	3.1065	3.04%
2016-12-21	0	6.570	6.480	6.600	6.410	6.610	74,000	484,640	6.5492	3.034	2.992	3.048	2.960	3.052	160,253	3.0242	-0.61%
2016-12-20	0	6.610	6.410	6.690	6.410	6.770	58,500	384,080	6.5655	3.052	2.960	3.089	2.960	3.126	126,687	3.0317	0.00%
2016-12-19	0	6.610	6.320	6.610	6.610	7.600	1,500	10,555	7.0367	3.052	2.918	3.052	3.052	3.509	3,248	3.2493	4.26%
2016-12-16	0	6.340	6.300	6.350	6.280	6.420	94,000	592,890	6.3073	2.928	2.909	2.932	2.900	2.965	203,565	2.9125	-1.25%
2016-12-15	0	6.420	6.330	6.440	6.220	6.500	34,000	218,270	6.4197	2.965	2.923	2.974	2.872	3.002	73,630	2.9644	0.63%
2016-12-14	0	6.380	6.300	6.380	6.250	6.600	156,500	988,770	6.3180	2.946	2.909	2.946	2.886	3.048	338,914	2.9175	-2.60%
2016-12-13	0	6.550	6.500	6.550	6.410	6.660	175,000	1,137,630	6.5007	3.025	3.002	3.025	2.960	3.075	378,977	3.0018	3.97%
2016-12-12	0	6.300	6.300	6.340	6.100	6.330	1,426,500	8,936,895	6.2649	2.909	2.909	2.928	2.817	2.923	3,089,203	2.8929	-0.32%
2016-12-09	0	6.320	6.320	6.360	6.290	6.350	647,000	4,078,375	6.3035	2.918	2.918	2.937	2.905	2.932	1,401,132	2.9108	1.94%
2016-12-08	0	6.200	6.300	6.370	6.100	6.300	1,266,000	7,824,310	6.1803	2.863	2.909	2.941	2.817	2.909	2,741,627	2.8539	-1.12%
2016-12-07	0	6.270	6.230	6.280	6.200	6.400	675,500	4,265,190	6.3141	2.895	2.877	2.900	2.863	2.955	1,462,851	2.9157	-0.48%
2016-12-06	0	6.300	6.260	6.300	6.280	6.780	427,500	2,739,720	6.4087	2.909	2.891	2.909	2.900	3.131	925,786	2.9593	-2.33%
2016-12-05	0	6.450	6.420	6.450	6.430	6.500	142,000	917,455	6.4610	2.978	2.965	2.978	2.969	3.002	307,513	2.9835	-0.77%
2016-12-02	0	6.500	6.500	6.510	6.450	6.550	278,500	1,804,170	6.4782	3.002	3.002	3.006	2.978	3.025	603,115	2.9914	0.00%
2016-12-01	0	6.500	6.490	6.500	6.500	6.540	257,000	1,674,295	6.5148	3.002	2.997	3.002	3.002	3.020	556,555	3.0083	-0.31%
2016-11-30	0	6.520	6.520	6.530	6.230	6.700	200,000	1,305,230	6.5262	3.011	3.011	3.015	2.877	3.094	433,116	3.0136	-1.21%
2016-11-29	0	6.600	6.600	6.610	6.560	6.630	99,500	654,780	6.5807	3.048	3.048	3.052	3.029	3.062	215,475	3.0388	0.00%
2016-11-28	0	6.600	6.600	6.610	6.550	6.610	105,000	690,285	6.5741	3.048	3.048	3.052	3.025	3.052	227,386	3.0357	-1.49%
2016-11-25	0	6.700	6.700	6.750	6.580	6.700	165,500	1,092,220	6.5995	3.094	3.094	3.117	3.038	3.094	358,404	3.0475	0.00%
2016-11-24	0	6.700	6.700	6.790	6.620	6.850	5,000	33,330	6.6660	3.094	3.094	3.135	3.057	3.163	10,828	3.0782	-2.62%
2016-11-23	0	6.880	6.680	6.880	6.560	6.950	37,000	248,685	6.7212	3.177	3.085	3.177	3.029	3.209	80,127	3.1037	0.29%
2016-11-22	0	6.860	6.700	6.860	6.850	6.990	82,500	572,885	6.9441	3.168	3.094	3.168	3.163	3.228	178,661	3.2066	-0.58%
2016-11-21	0	6.900	6.880	6.910	6.840	6.980	179,000	1,237,715	6.9146	3.186	3.177	3.191	3.159	3.223	387,639	3.1930	1.32%
2016-11-18	0	6.810	6.660	6.810	6.620	6.810	82,000	552,865	6.7423	3.145	3.075	3.145	3.057	3.145	177,578	3.1134	2.87%
2016-11-17	0	6.620	6.620	6.700	6.600	6.740	45,500	301,440	6.6251	3.057	3.057	3.094	3.048	3.112	98,534	3.0592	-2.50%
2016-11-16	0	6.790	6.740	6.790	6.560	6.870	213,500	1,445,995	6.7728	3.135	3.112	3.135	3.029	3.172	462,352	3.1275	0.30%
2016-11-15	0	6.770	6.610	6.770	6.530	6.800	172,500	1,149,455	6.6635	3.126	3.052	3.126	3.015	3.140	373,563	3.0770	0.15%
2016-11-14	0	6.760	6.700	6.760	6.700	6.810	132,500	892,385	6.7350	3.122	3.094	3.122	3.094	3.145	286,940	3.1100	-1.60%
2016-11-11	0	6.870	6.780	6.870	6.700	6.990	86,500	594,770	6.8760	3.172	3.131	3.172	3.094	3.228	187,323	3.1751	-1.01%
2016-11-10	0	6.940	6.890	6.930	6.850	7.170	171,000	1,190,810	6.9638	3.205	3.182	3.200	3.163	3.311	370,315	3.2157	2.06%
2016-11-09	0	6.800	6.900	7.000	6.600	7.100	478,000	3,263,695	6.8278	3.140	3.186	3.232	3.048	3.279	1,035,148	3.1529	-2.58%
2016-11-08	0	6.980	6.970	7.000	6.900	7.000	391,500	2,735,445	6.9871	3.223	3.219	3.232	3.186	3.232	847,825	3.2264	-0.14%
2016-11-07	0	6.990	6.990	7.000	6.900	7.240	143,500	1,007,725	7.0225	3.228	3.228	3.232	3.186	3.343	310,761	3.2428	1.75%
2016-11-04	0	6.870	6.870	6.930	6.440	6.960	775,500	5,221,855	6.7335	3.172	3.172	3.200	2.974	3.214	1,679,409	3.1093	1.33%
2016-11-03	0	6.780	6.780	6.800	6.670	7.260	2,631,500	18,162,600	6.9020	3.131	3.131	3.140	3.080	3.352	5,698,729	3.1871	-6.09%
2016-11-02	0	7.220	7.220	7.230	7.110	7.350	1,248,500	9,065,385	7.2610	3.334	3.334	3.339	3.283	3.394	2,703,729	3.3529	-0.41%
2016-11-01	0	7.250	7.250	7.290	6.750	7.520	4,199,000	29,671,064	7.0662	3.348	3.348	3.366	3.117	3.473	9,093,279	3.2630	5.53%
2016-10-31	0	6.870	6.850	6.870	6.460	6.880	8,761,500	58,477,345	6.6744	3.172	3.163	3.172	2.983	3.177	18,973,748	3.0820

---

Copyright & disclaimer, Privacy policy

Back to top

---